date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.25,49.39,49.14,49.26,88900.0,24.2958,24.3649,24.2416,24.3008,88900.0
2005-01-03 10:00:00,49.26,49.29,49.07,49.14,63600.0,24.3008,24.3156,24.2071,24.2416,63600.0
2005-01-03 10:30:00,49.13,49.28,49.08,49.1,190500.0,24.2367,24.3106,24.212,24.2219,190500.0
2005-01-03 11:00:00,49.09,49.09,48.8,48.89,48800.0,24.2169,24.2169,24.0739,24.1183,48800.0
2005-01-03 11:30:00,48.87,48.98,48.87,48.92,30500.0,24.1084,24.1627,24.1084,24.1331,30500.0
2005-01-03 12:00:00,48.92,48.97,48.81,48.81,43100.0,24.1331,24.1577,24.0788,24.0788,43100.0
2005-01-03 12:30:00,48.8,48.98,48.79,48.94,44100.0,24.0739,24.1627,24.0689,24.1429,44100.0
2005-01-03 13:00:00,48.93,48.93,48.67,48.7,42700.0,24.138,24.138,24.0097,24.0245,42700.0
2005-01-03 13:30:00,48.7,48.83,48.65,48.68,43200.0,24.0245,24.0887,23.9999,24.0147,43200.0
2005-01-03 14:00:00,48.66,48.85,48.63,48.77,74000.0,24.0048,24.0985,23.99,24.0591,74000.0
2005-01-03 14:30:00,48.76,48.9,48.76,48.82,74700.0,24.0541,24.1232,24.0541,24.0837,74700.0
2005-01-03 15:00:00,48.82,48.91,48.8,48.82,121600.0,24.0837,24.1281,24.0739,24.0837,121600.0
2005-01-03 15:30:00,48.81,48.83,48.64,48.68,125500.0,24.0788,24.0887,23.9949,24.0147,125500.0
2005-01-04 09:30:00,48.73,48.73,48.54,48.56,75200.0,24.0393,24.0393,23.9456,23.9555,75200.0
2005-01-04 10:00:00,48.55,48.66,48.54,48.57,37500.0,23.9505,24.0048,23.9456,23.9604,37500.0
2005-01-04 10:30:00,48.57,48.57,48.38,48.41,70500.0,23.9604,23.9604,23.8667,23.8815,70500.0
2005-01-04 11:00:00,48.43,48.45,48.32,48.42,38500.0,23.8913,23.9012,23.8371,23.8864,38500.0
2005-01-04 11:30:00,48.43,48.44,48.31,48.36,52900.0,23.8913,23.8963,23.8321,23.8568,52900.0
2005-01-04 12:00:00,48.37,48.37,48.18,48.27,36000.0,23.8617,23.8617,23.768,23.8124,36000.0
2005-01-04 12:30:00,48.27,48.33,48.23,48.27,28300.0,23.8124,23.842,23.7927,23.8124,28300.0
2005-01-04 13:00:00,48.26,48.35,48.26,48.32,28000.0,23.8075,23.8519,23.8075,23.8371,28000.0
2005-01-04 13:30:00,48.34,48.34,48.29,48.3,17000.0,23.8469,23.8469,23.8223,23.8272,17000.0
2005-01-04 14:00:00,48.29,48.29,47.98,47.99,56600.0,23.8223,23.8223,23.6693,23.6743,56600.0
2005-01-04 14:30:00,47.99,48.27,47.99,48.27,144400.0,23.6743,23.8124,23.6743,23.8124,144400.0
2005-01-04 15:00:00,48.27,48.31,48.19,48.21,47700.0,23.8124,23.8321,23.7729,23.7828,47700.0
2005-01-04 15:30:00,48.21,48.27,48.11,48.11,85100.0,23.7828,23.8124,23.7335,23.7335,85100.0
2005-01-05 09:30:00,48.15,48.4,48.04,48.11,98300.0,23.7532,23.8765,23.6989,23.7335,98300.0
2005-01-05 10:00:00,48.08,48.16,48.0,48.01,66100.0,23.7187,23.7581,23.6792,23.6841,66100.0
2005-01-05 10:30:00,48.0,48.05,47.92,48.0,94300.0,23.6792,23.7039,23.6397,23.6792,94300.0
2005-01-05 11:00:00,48.0,48.0,47.87,47.9,61500.0,23.6792,23.6792,23.6151,23.6299,61500.0
2005-01-05 11:30:00,47.9,47.95,47.86,47.86,42900.0,23.6299,23.6545,23.6101,23.6101,42900.0
2005-01-05 12:00:00,47.86,47.86,47.5,47.52,100700.0,23.6101,23.6101,23.4325,23.4424,100700.0
2005-01-05 12:30:00,47.53,47.59,47.4,47.58,60000.0,23.4473,23.4769,23.3832,23.472,60000.0
2005-01-05 13:00:00,47.58,47.69,47.58,47.67,191000.0,23.472,23.5263,23.472,23.5164,191000.0
2005-01-05 13:30:00,47.67,47.75,47.66,47.7,40300.0,23.5164,23.5559,23.5115,23.5312,40300.0
2005-01-05 14:00:00,47.7,47.7,47.38,47.46,125000.0,23.5312,23.5312,23.3733,23.4128,125000.0
2005-01-05 14:30:00,47.45,47.48,47.06,47.07,199700.0,23.4079,23.4227,23.2155,23.2204,199700.0
2005-01-05 15:00:00,47.07,47.07,46.94,47.01,284000.0,23.2204,23.2204,23.1563,23.1908,284000.0
2005-01-05 15:30:00,47.01,47.07,46.86,46.92,368900.0,23.1908,23.2204,23.1168,23.1464,368900.0
2005-01-06 09:30:00,47.1,47.25,46.89,47.11,116500.0,23.2352,23.3092,23.1316,23.2402,116500.0
2005-01-06 10:00:00,47.09,47.2,46.9,47.11,105300.0,23.2303,23.2845,23.1366,23.2402,105300.0
2005-01-06 10:30:00,47.1,47.11,46.97,46.99,54400.0,23.2352,23.2402,23.1711,23.181,54400.0
2005-01-06 11:00:00,46.99,47.48,46.95,47.4,109200.0,23.181,23.4227,23.1612,23.3832,109200.0
2005-01-06 11:30:00,47.4,47.53,47.4,47.41,55400.0,23.3832,23.4473,23.3832,23.3881,55400.0
2005-01-06 12:00:00,47.42,47.49,47.41,47.46,45100.0,23.3931,23.4276,23.3881,23.4128,45100.0
2005-01-06 12:30:00,47.46,47.51,47.45,47.45,104400.0,23.4128,23.4375,23.4079,23.4079,104400.0
2005-01-06 13:00:00,47.46,47.66,47.45,47.62,43400.0,23.4128,23.5115,23.4079,23.4917,43400.0
2005-01-06 13:30:00,47.61,47.75,47.58,47.73,39700.0,23.4868,23.5559,23.472,23.546,39700.0
2005-01-06 14:00:00,47.74,47.81,47.72,47.77,60200.0,23.5509,23.5855,23.5411,23.5657,60200.0
2005-01-06 14:30:00,47.77,47.83,47.65,47.65,52000.0,23.5657,23.5953,23.5065,23.5065,52000.0
2005-01-06 15:00:00,47.65,47.76,47.62,47.75,60400.0,23.5065,23.5608,23.4917,23.5559,60400.0
2005-01-06 15:30:00,47.75,47.87,47.75,47.75,110600.0,23.5559,23.6151,23.5559,23.5559,110600.0
2005-01-07 09:30:00,47.25,47.25,46.8,46.8,210100.0,23.3092,23.3092,23.0872,23.0872,210100.0
2005-01-07 10:00:00,46.81,46.94,46.61,46.62,140000.0,23.0922,23.1563,22.9935,22.9984,140000.0
2005-01-07 10:30:00,46.62,46.76,46.51,46.59,111400.0,22.9984,23.0675,22.9442,22.9836,111400.0
2005-01-07 11:00:00,46.59,47.05,46.59,47.05,116400.0,22.9836,23.2106,22.9836,23.2106,116400.0
2005-01-07 11:30:00,47.03,47.03,46.7,46.75,107700.0,23.2007,23.2007,23.0379,23.0626,107700.0
2005-01-07 12:00:00,46.74,46.94,46.71,46.92,50800.0,23.0576,23.1563,23.0428,23.1464,50800.0
2005-01-07 12:30:00,46.95,46.95,46.74,46.85,52100.0,23.1612,23.1612,23.0576,23.1119,52100.0
2005-01-07 13:00:00,46.85,46.92,46.83,46.87,21900.0,23.1119,23.1464,23.102,23.1218,21900.0
2005-01-07 13:30:00,46.87,46.92,46.73,46.85,66000.0,23.1218,23.1464,23.0527,23.1119,66000.0
2005-01-07 14:00:00,46.85,46.9,46.85,46.88,45800.0,23.1119,23.1366,23.1119,23.1267,45800.0
2005-01-07 14:30:00,46.88,46.92,46.85,46.88,55800.0,23.1267,23.1464,23.1119,23.1267,55800.0
2005-01-07 15:00:00,46.88,46.91,46.8,46.82,106300.0,23.1267,23.1415,23.0872,23.0971,106300.0
2005-01-07 15:30:00,46.81,46.84,46.68,46.73,78100.0,23.0922,23.107,23.028,23.0527,78100.0
2005-01-10 09:30:00,46.7,46.8,46.53,46.54,120800.0,23.0379,23.0872,22.954,22.959,120800.0
2005-01-10 10:00:00,46.54,46.56,46.35,46.35,150500.0,22.959,22.9688,22.8652,22.8652,150500.0
2005-01-10 10:30:00,46.35,46.48,46.31,46.32,116400.0,22.8652,22.9294,22.8455,22.8504,116400.0
2005-01-10 11:00:00,46.32,46.33,45.98,46.03,175500.0,22.8504,22.8554,22.6827,22.7074,175500.0
2005-01-10 11:30:00,46.03,46.1,46.0,46.05,151900.0,22.7074,22.7419,22.6926,22.7172,151900.0
2005-01-10 12:00:00,46.05,46.06,45.98,46.06,128600.0,22.7172,22.7222,22.6827,22.7222,128600.0
2005-01-10 12:30:00,46.08,46.22,46.08,46.17,102800.0,22.732,22.8011,22.732,22.7764,102800.0
2005-01-10 13:00:00,46.17,46.32,46.17,46.31,136600.0,22.7764,22.8504,22.7764,22.8455,136600.0
2005-01-10 13:30:00,46.31,46.36,46.2,46.31,118500.0,22.8455,22.8702,22.7912,22.8455,118500.0
2005-01-10 14:00:00,46.31,46.46,46.31,46.37,123400.0,22.8455,22.9195,22.8455,22.8751,123400.0
2005-01-10 14:30:00,46.39,46.39,46.3,46.37,64100.0,22.885,22.885,22.8406,22.8751,64100.0
2005-01-10 15:00:00,46.37,46.43,46.31,46.31,129400.0,22.8751,22.9047,22.8455,22.8455,129400.0
2005-01-10 15:30:00,46.32,46.47,46.3,46.46,290700.0,22.8504,22.9244,22.8406,22.9195,290700.0
2005-01-11 09:30:00,46.49,46.64,46.37,46.46,95300.0,22.9343,23.0083,22.8751,22.9195,95300.0
2005-01-11 10:00:00,46.45,46.47,46.24,46.34,71500.0,22.9146,22.9244,22.811,22.8603,71500.0
2005-01-11 10:30:00,46.34,46.56,46.31,46.49,70000.0,22.8603,22.9688,22.8455,22.9343,70000.0
2005-01-11 11:00:00,46.51,46.6,46.51,46.57,67200.0,22.9442,22.9886,22.9442,22.9738,67200.0
2005-01-11 11:30:00,46.56,46.57,46.39,46.39,100400.0,22.9688,22.9738,22.885,22.885,100400.0
2005-01-11 12:00:00,46.4,46.44,46.36,46.36,30200.0,22.8899,22.9096,22.8702,22.8702,30200.0
2005-01-11 12:30:00,46.38,46.4,46.31,46.33,35900.0,22.88,22.8899,22.8455,22.8554,35900.0
2005-01-11 13:00:00,46.34,46.39,46.29,46.29,20100.0,22.8603,22.885,22.8356,22.8356,20100.0
2005-01-11 13:30:00,46.29,46.3,46.18,46.22,55700.0,22.8356,22.8406,22.7814,22.8011,55700.0
2005-01-11 14:00:00,46.23,46.3,46.22,46.23,64000.0,22.806,22.8406,22.8011,22.806,64000.0
2005-01-11 14:30:00,46.24,46.26,46.15,46.18,53800.0,22.811,22.8208,22.7666,22.7814,53800.0
2005-01-11 15:00:00,46.17,46.25,46.14,46.22,95300.0,22.7764,22.8159,22.7616,22.8011,95300.0
2005-01-11 15:30:00,46.21,46.36,46.21,46.33,133500.0,22.7962,22.8702,22.7962,22.8554,133500.0
2005-01-12 09:30:00,46.28,46.6,46.28,46.55,114900.0,22.8307,22.9886,22.8307,22.9639,114900.0
2005-01-12 10:00:00,46.51,46.75,46.46,46.53,141400.0,22.9442,23.0626,22.9195,22.954,141400.0
2005-01-12 10:30:00,46.56,46.67,46.51,46.66,128600.0,22.9688,23.0231,22.9442,23.0182,128600.0
2005-01-12 11:00:00,46.66,46.8,46.65,46.78,195100.0,23.0182,23.0872,23.0132,23.0774,195100.0
2005-01-12 11:30:00,46.78,46.9,46.77,46.9,128300.0,23.0774,23.1366,23.0724,23.1366,128300.0
2005-01-12 12:00:00,46.9,47.28,46.88,47.28,211600.0,23.1366,23.324,23.1267,23.324,211600.0
2005-01-12 12:30:00,47.29,47.7,47.29,47.6,198500.0,23.3289,23.5312,23.3289,23.4819,198500.0
2005-01-12 13:00:00,47.62,47.69,47.51,47.66,84200.0,23.4917,23.5263,23.4375,23.5115,84200.0
2005-01-12 13:30:00,47.65,47.74,47.48,47.59,110900.0,23.5065,23.5509,23.4227,23.4769,110900.0
2005-01-12 14:00:00,47.6,47.67,47.58,47.65,84200.0,23.4819,23.5164,23.472,23.5065,84200.0
2005-01-12 14:30:00,47.66,47.66,47.49,47.51,113100.0,23.5115,23.5115,23.4276,23.4375,113100.0
2005-01-12 15:00:00,47.51,47.93,47.5,47.81,157000.0,23.4375,23.6447,23.4325,23.5855,157000.0
2005-01-12 15:30:00,47.81,47.98,47.8,47.96,247500.0,23.5855,23.6693,23.5805,23.6595,247500.0
2005-01-13 09:30:00,47.8,47.8,47.23,47.23,162800.0,23.5805,23.5805,23.2993,23.2993,162800.0
2005-01-13 10:00:00,47.23,47.54,47.23,47.53,146400.0,23.2993,23.4523,23.2993,23.4473,146400.0
2005-01-13 10:30:00,47.54,47.59,47.52,47.58,117100.0,23.4523,23.4769,23.4424,23.472,117100.0
2005-01-13 11:00:00,47.58,47.59,47.49,47.5,90800.0,23.472,23.4769,23.4276,23.4325,90800.0
2005-01-13 11:30:00,47.48,47.51,47.26,47.31,203600.0,23.4227,23.4375,23.3141,23.3388,203600.0
2005-01-13 12:00:00,47.31,47.43,47.31,47.43,43500.0,23.3388,23.398,23.3388,23.398,43500.0
2005-01-13 12:30:00,47.43,47.48,47.38,47.39,76700.0,23.398,23.4227,23.3733,23.3783,76700.0
2005-01-13 13:00:00,47.4,47.43,47.39,47.4,23300.0,23.3832,23.398,23.3783,23.3832,23300.0
2005-01-13 13:30:00,47.41,47.42,47.37,47.38,54900.0,23.3881,23.3931,23.3684,23.3733,54900.0
2005-01-13 14:00:00,47.39,47.39,47.35,47.39,52300.0,23.3783,23.3783,23.3585,23.3783,52300.0
2005-01-13 14:30:00,47.38,47.4,47.2,47.2,96100.0,23.3733,23.3832,23.2845,23.2845,96100.0
2005-01-13 15:00:00,47.2,47.3,47.2,47.27,109800.0,23.2845,23.3339,23.2845,23.3191,109800.0
2005-01-13 15:30:00,47.27,47.28,47.05,47.12,168700.0,23.3191,23.324,23.2106,23.2451,168700.0
2005-01-14 09:30:00,47.2,47.44,47.18,47.32,78700.0,23.2845,23.4029,23.2747,23.3437,78700.0
2005-01-14 10:00:00,47.33,47.35,47.27,47.35,102700.0,23.3487,23.3585,23.3191,23.3585,102700.0
2005-01-14 10:30:00,47.35,47.39,47.29,47.35,57100.0,23.3585,23.3783,23.3289,23.3585,57100.0
2005-01-14 11:00:00,47.33,47.33,47.2,47.25,109300.0,23.3487,23.3487,23.2845,23.3092,109300.0
2005-01-14 11:30:00,47.25,47.31,47.19,47.2,86100.0,23.3092,23.3388,23.2796,23.2845,86100.0
2005-01-14 12:00:00,47.2,47.21,47.05,47.16,77800.0,23.2845,23.2895,23.2106,23.2648,77800.0
2005-01-14 12:30:00,47.17,47.3,47.17,47.26,48800.0,23.2698,23.3339,23.2698,23.3141,48800.0
2005-01-14 13:00:00,47.26,47.31,47.2,47.3,62500.0,23.3141,23.3388,23.2845,23.3339,62500.0
2005-01-14 13:30:00,47.31,47.34,47.24,47.26,18900.0,23.3388,23.3536,23.3043,23.3141,18900.0
2005-01-14 14:00:00,47.26,47.3,47.22,47.26,56600.0,23.3141,23.3339,23.2944,23.3141,56600.0
2005-01-14 14:30:00,47.26,47.28,47.21,47.22,54600.0,23.3141,23.324,23.2895,23.2944,54600.0
2005-01-14 15:00:00,47.22,47.25,47.22,47.23,39200.0,23.2944,23.3092,23.2944,23.2993,39200.0
2005-01-14 15:30:00,47.22,47.34,47.18,47.33,94500.0,23.2944,23.3536,23.2747,23.3487,94500.0
2005-01-18 09:30:00,47.1,47.13,46.8,46.96,99100.0,23.2352,23.25,23.0872,23.1662,99100.0
2005-01-18 10:00:00,46.96,47.29,46.95,47.29,86900.0,23.1662,23.3289,23.1612,23.3289,86900.0
2005-01-18 10:30:00,47.3,47.36,47.2,47.2,132800.0,23.3339,23.3635,23.2845,23.2845,132800.0
2005-01-18 11:00:00,47.2,47.21,47.06,47.17,60000.0,23.2845,23.2895,23.2155,23.2698,60000.0
2005-01-18 11:30:00,47.18,47.28,47.18,47.18,38300.0,23.2747,23.324,23.2747,23.2747,38300.0
2005-01-18 12:00:00,47.17,47.27,47.17,47.27,23100.0,23.2698,23.3191,23.2698,23.3191,23100.0
2005-01-18 12:30:00,47.27,47.28,47.22,47.26,20700.0,23.3191,23.324,23.2944,23.3141,20700.0
2005-01-18 13:00:00,47.26,47.35,47.25,47.35,16800.0,23.3141,23.3585,23.3092,23.3585,16800.0
2005-01-18 13:30:00,47.35,47.39,47.32,47.36,24700.0,23.3585,23.3783,23.3437,23.3635,24700.0
2005-01-18 14:00:00,47.36,47.43,47.36,47.4,75400.0,23.3635,23.398,23.3635,23.3832,75400.0
2005-01-18 14:30:00,47.4,47.4,47.19,47.23,40900.0,23.3832,23.3832,23.2796,23.2993,40900.0
2005-01-18 15:00:00,47.23,47.27,47.14,47.19,24200.0,23.2993,23.3191,23.255,23.2796,24200.0
2005-01-18 15:30:00,47.17,47.36,47.17,47.34,42800.0,23.2698,23.3635,23.2698,23.3536,42800.0
2005-01-19 09:30:00,47.2,47.2,47.01,47.08,40400.0,23.2845,23.2845,23.1908,23.2254,40400.0
2005-01-19 10:00:00,47.07,47.19,47.07,47.1,29000.0,23.2204,23.2796,23.2204,23.2352,29000.0
2005-01-19 10:30:00,47.1,47.13,47.05,47.1,50500.0,23.2352,23.25,23.2106,23.2352,50500.0
2005-01-19 11:00:00,47.11,47.13,46.99,47.01,142500.0,23.2402,23.25,23.181,23.1908,142500.0
2005-01-19 11:30:00,46.99,47.04,46.97,47.0,431500.0,23.181,23.2056,23.1711,23.1859,431500.0
2005-01-19 12:00:00,47.0,47.03,46.94,46.96,292600.0,23.1859,23.2007,23.1563,23.1662,292600.0
2005-01-19 12:30:00,46.98,47.05,46.98,47.04,80200.0,23.176,23.2106,23.176,23.2056,80200.0
2005-01-19 13:00:00,47.04,47.05,47.01,47.01,13400.0,23.2056,23.2106,23.1908,23.1908,13400.0
2005-01-19 13:30:00,47.02,47.03,47.0,47.0,46100.0,23.1958,23.2007,23.1859,23.1859,46100.0
2005-01-19 14:00:00,47.01,47.03,46.96,46.99,138600.0,23.1908,23.2007,23.1662,23.181,138600.0
2005-01-19 14:30:00,46.99,47.0,46.96,46.99,23300.0,23.181,23.1859,23.1662,23.181,23300.0
2005-01-19 15:00:00,47.0,47.0,46.95,46.95,68800.0,23.1859,23.1859,23.1612,23.1612,68800.0
2005-01-19 15:30:00,46.95,46.97,46.89,46.93,166100.0,23.1612,23.1711,23.1316,23.1514,166100.0
2005-01-20 09:30:00,46.95,47.0,46.67,46.72,108400.0,23.1612,23.1859,23.0231,23.0478,108400.0
2005-01-20 10:00:00,46.71,46.73,46.6,46.6,151700.0,23.0428,23.0527,22.9886,22.9886,151700.0
2005-01-20 10:30:00,46.6,46.7,46.58,46.66,246800.0,22.9886,23.0379,22.9787,23.0182,246800.0
2005-01-20 11:00:00,46.66,46.7,46.63,46.68,49600.0,23.0182,23.0379,23.0034,23.028,49600.0
2005-01-20 11:30:00,46.68,46.76,46.66,46.75,54200.0,23.028,23.0675,23.0182,23.0626,54200.0
2005-01-20 12:00:00,46.75,46.75,46.7,46.71,33700.0,23.0626,23.0626,23.0379,23.0428,33700.0
2005-01-20 12:30:00,46.71,46.72,46.65,46.66,39700.0,23.0428,23.0478,23.0132,23.0182,39700.0
2005-01-20 13:00:00,46.66,46.67,46.63,46.65,125800.0,23.0182,23.0231,23.0034,23.0132,125800.0
2005-01-20 13:30:00,46.66,46.71,46.65,46.67,52200.0,23.0182,23.0428,23.0132,23.0231,52200.0
2005-01-20 14:00:00,46.67,46.8,46.66,46.72,47900.0,23.0231,23.0872,23.0182,23.0478,47900.0
2005-01-20 14:30:00,46.73,46.8,46.7,46.74,72100.0,23.0527,23.0872,23.0379,23.0576,72100.0
2005-01-20 15:00:00,46.73,46.74,46.68,46.68,105100.0,23.0527,23.0576,23.028,23.028,105100.0
2005-01-20 15:30:00,46.7,46.77,46.67,46.72,132200.0,23.0379,23.0724,23.0231,23.0478,132200.0
2005-01-21 09:30:00,46.78,46.92,46.75,46.9,78200.0,23.0774,23.1464,23.0626,23.1366,78200.0
2005-01-21 10:00:00,46.9,46.92,46.81,46.88,83800.0,23.1366,23.1464,23.0922,23.1267,83800.0
2005-01-21 10:30:00,46.88,47.08,46.83,47.03,120100.0,23.1267,23.2254,23.102,23.2007,120100.0
2005-01-21 11:00:00,47.03,47.05,46.9,46.99,223200.0,23.2007,23.2106,23.1366,23.181,223200.0
2005-01-21 11:30:00,46.99,47.0,46.97,47.0,77800.0,23.181,23.1859,23.1711,23.1859,77800.0
2005-01-21 12:00:00,46.99,46.99,46.96,46.99,42800.0,23.181,23.181,23.1662,23.181,42800.0
2005-01-21 12:30:00,46.99,47.06,46.98,47.06,86500.0,23.181,23.2155,23.176,23.2155,86500.0
2005-01-21 13:00:00,47.06,47.1,46.99,47.04,364500.0,23.2155,23.2352,23.181,23.2056,364500.0
2005-01-21 13:30:00,47.04,47.15,47.0,47.08,130100.0,23.2056,23.2599,23.1859,23.2254,130100.0
2005-01-21 14:00:00,47.09,47.1,46.99,47.0,68900.0,23.2303,23.2352,23.181,23.1859,68900.0
2005-01-21 14:30:00,46.99,47.01,46.92,46.93,68100.0,23.181,23.1908,23.1464,23.1514,68100.0
2005-01-21 15:00:00,46.93,47.04,46.92,46.94,186000.0,23.1514,23.2056,23.1464,23.1563,186000.0
2005-01-21 15:30:00,46.94,47.01,46.91,46.93,319900.0,23.1563,23.1908,23.1415,23.1514,319900.0
2005-01-24 09:30:00,46.93,46.96,46.8,46.88,90400.0,23.1514,23.1662,23.0872,23.1267,90400.0
2005-01-24 10:00:00,46.87,46.9,46.83,46.83,71000.0,23.1218,23.1366,23.102,23.102,71000.0
2005-01-24 10:30:00,46.83,46.96,46.82,46.88,101900.0,23.102,23.1662,23.0971,23.1267,101900.0
2005-01-24 11:00:00,46.88,47.1,46.85,47.02,62500.0,23.1267,23.2352,23.1119,23.1958,62500.0
2005-01-24 11:30:00,47.03,47.07,47.0,47.04,58800.0,23.2007,23.2204,23.1859,23.2056,58800.0
2005-01-24 12:00:00,47.04,47.07,46.97,46.97,71700.0,23.2056,23.2204,23.1711,23.1711,71700.0
2005-01-24 12:30:00,46.97,47.06,46.97,47.0,58000.0,23.1711,23.2155,23.1711,23.1859,58000.0
2005-01-24 13:00:00,47.01,47.06,47.0,47.05,87800.0,23.1908,23.2155,23.1859,23.2106,87800.0
2005-01-24 13:30:00,47.05,47.08,46.98,46.98,41500.0,23.2106,23.2254,23.176,23.176,41500.0
2005-01-24 14:00:00,47.0,47.02,46.92,46.93,48200.0,23.1859,23.1958,23.1464,23.1514,48200.0
2005-01-24 14:30:00,46.93,46.98,46.89,46.91,79800.0,23.1514,23.176,23.1316,23.1415,79800.0
2005-01-24 15:00:00,46.93,46.98,46.9,46.96,87600.0,23.1514,23.176,23.1366,23.1662,87600.0
2005-01-24 15:30:00,46.96,46.98,46.92,46.93,118500.0,23.1662,23.176,23.1464,23.1514,118500.0
2005-01-25 09:30:00,46.95,47.07,46.92,47.01,78800.0,23.1612,23.2204,23.1464,23.1908,78800.0
2005-01-25 10:00:00,47.01,47.05,46.98,47.01,70200.0,23.1908,23.2106,23.176,23.1908,70200.0
2005-01-25 10:30:00,47.01,47.08,46.99,47.06,34900.0,23.1908,23.2254,23.181,23.2155,34900.0
2005-01-25 11:00:00,47.06,47.12,47.06,47.09,41900.0,23.2155,23.2451,23.2155,23.2303,41900.0
2005-01-25 11:30:00,47.09,47.09,47.02,47.04,41800.0,23.2303,23.2303,23.1958,23.2056,41800.0
2005-01-25 12:00:00,47.04,47.06,47.02,47.05,41100.0,23.2056,23.2155,23.1958,23.2106,41100.0
2005-01-25 12:30:00,47.05,47.07,47.04,47.06,33700.0,23.2106,23.2204,23.2056,23.2155,33700.0
2005-01-25 13:00:00,47.05,47.15,47.05,47.14,65200.0,23.2106,23.2599,23.2106,23.255,65200.0
2005-01-25 13:30:00,47.15,47.21,47.15,47.19,58600.0,23.2599,23.2895,23.2599,23.2796,58600.0
2005-01-25 14:00:00,47.18,47.19,47.1,47.1,38600.0,23.2747,23.2796,23.2352,23.2352,38600.0
2005-01-25 14:30:00,47.1,47.2,47.1,47.18,40200.0,23.2352,23.2845,23.2352,23.2747,40200.0
2005-01-25 15:00:00,47.19,47.19,47.09,47.09,39300.0,23.2796,23.2796,23.2303,23.2303,39300.0
2005-01-25 15:30:00,47.09,47.26,47.08,47.25,210300.0,23.2303,23.3141,23.2254,23.3092,210300.0
2005-01-26 09:30:00,47.31,47.52,47.31,47.52,73600.0,23.3388,23.4424,23.3388,23.4424,73600.0
2005-01-26 10:00:00,47.53,47.54,47.33,47.39,52200.0,23.4473,23.4523,23.3487,23.3783,52200.0
2005-01-26 10:30:00,47.38,47.7,47.33,47.7,89000.0,23.3733,23.5312,23.3487,23.5312,89000.0
2005-01-26 11:00:00,47.71,47.71,47.51,47.51,62000.0,23.5361,23.5361,23.4375,23.4375,62000.0
2005-01-26 11:30:00,47.51,47.55,47.49,47.5,77700.0,23.4375,23.4572,23.4276,23.4325,77700.0
2005-01-26 12:00:00,47.5,47.53,47.48,47.53,62900.0,23.4325,23.4473,23.4227,23.4473,62900.0
2005-01-26 12:30:00,47.53,47.69,47.52,47.63,82500.0,23.4473,23.5263,23.4424,23.4967,82500.0
2005-01-26 13:00:00,47.62,47.75,47.62,47.7,52900.0,23.4917,23.5559,23.4917,23.5312,52900.0
2005-01-26 13:30:00,47.7,47.8,47.67,47.78,59400.0,23.5312,23.5805,23.5164,23.5707,59400.0
2005-01-26 14:00:00,47.79,47.81,47.76,47.77,30400.0,23.5756,23.5855,23.5608,23.5657,30400.0
2005-01-26 14:30:00,47.76,47.77,47.71,47.74,34000.0,23.5608,23.5657,23.5361,23.5509,34000.0
2005-01-26 15:00:00,47.74,47.74,47.52,47.7,101800.0,23.5509,23.5509,23.4424,23.5312,101800.0
2005-01-26 15:30:00,47.7,47.83,47.68,47.82,160400.0,23.5312,23.5953,23.5213,23.5904,160400.0
2005-01-27 09:30:00,47.78,47.84,47.65,47.81,38900.0,23.5707,23.6003,23.5065,23.5855,38900.0
2005-01-27 10:00:00,47.82,47.85,47.77,47.79,77000.0,23.5904,23.6052,23.5657,23.5756,77000.0
2005-01-27 10:30:00,47.76,47.96,47.76,47.95,40500.0,23.5608,23.6595,23.5608,23.6545,40500.0
2005-01-27 11:00:00,47.95,47.98,47.87,47.9,39100.0,23.6545,23.6693,23.6151,23.6299,39100.0
2005-01-27 11:30:00,47.89,47.97,47.89,47.91,31700.0,23.6249,23.6644,23.6249,23.6348,31700.0
2005-01-27 12:00:00,47.9,47.98,47.9,47.93,26200.0,23.6299,23.6693,23.6299,23.6447,26200.0
2005-01-27 12:30:00,47.93,47.95,47.92,47.93,49800.0,23.6447,23.6545,23.6397,23.6447,49800.0
2005-01-27 13:00:00,47.92,47.97,47.89,47.9,108400.0,23.6397,23.6644,23.6249,23.6299,108400.0
2005-01-27 13:30:00,47.9,47.92,47.78,47.82,60600.0,23.6299,23.6397,23.5707,23.5904,60600.0
2005-01-27 14:00:00,47.82,47.9,47.8,47.88,46500.0,23.5904,23.6299,23.5805,23.62,46500.0
2005-01-27 14:30:00,47.88,47.94,47.84,47.86,70700.0,23.62,23.6496,23.6003,23.6101,70700.0
2005-01-27 15:00:00,47.86,47.94,47.8,47.89,125500.0,23.6101,23.6496,23.5805,23.6249,125500.0
2005-01-27 15:30:00,47.9,47.94,47.87,47.92,116200.0,23.6299,23.6496,23.6151,23.6397,116200.0
2005-01-28 09:30:00,47.8,47.96,47.8,47.88,55100.0,23.5805,23.6595,23.5805,23.62,55100.0
2005-01-28 10:00:00,47.88,47.92,47.82,47.91,43800.0,23.62,23.6397,23.5904,23.6348,43800.0
2005-01-28 10:30:00,47.92,47.92,47.7,47.76,45800.0,23.6397,23.6397,23.5312,23.5608,45800.0
2005-01-28 11:00:00,47.75,47.79,47.67,47.67,69600.0,23.5559,23.5756,23.5164,23.5164,69600.0
2005-01-28 11:30:00,47.67,47.72,47.62,47.67,86600.0,23.5164,23.5411,23.4917,23.5164,86600.0
2005-01-28 12:00:00,47.67,47.68,47.55,47.58,99100.0,23.5164,23.5213,23.4572,23.472,99100.0
2005-01-28 12:30:00,47.59,47.61,47.59,47.6,127600.0,23.4769,23.4868,23.4769,23.4819,127600.0
2005-01-28 13:00:00,47.6,47.65,47.6,47.65,54900.0,23.4819,23.5065,23.4819,23.5065,54900.0
2005-01-28 13:30:00,47.63,47.64,47.56,47.57,118900.0,23.4967,23.5016,23.4621,23.4671,118900.0
2005-01-28 14:00:00,47.57,47.65,47.57,47.59,144000.0,23.4671,23.5065,23.4671,23.4769,144000.0
2005-01-28 14:30:00,47.58,47.64,47.58,47.6,74800.0,23.472,23.5016,23.472,23.4819,74800.0
2005-01-28 15:00:00,47.59,47.64,47.5,47.55,63000.0,23.4769,23.5016,23.4325,23.4572,63000.0
2005-01-28 15:30:00,47.55,47.63,47.49,47.59,157500.0,23.4572,23.4967,23.4276,23.4769,157500.0
2005-01-31 09:30:00,47.85,47.95,47.71,47.91,49800.0,23.6052,23.6545,23.5361,23.6348,49800.0
2005-01-31 10:00:00,47.91,47.95,47.8,47.94,34600.0,23.6348,23.6545,23.5805,23.6496,34600.0
2005-01-31 10:30:00,47.94,47.96,47.87,47.93,12000.0,23.6496,23.6595,23.6151,23.6447,12000.0
2005-01-31 11:00:00,47.93,48.05,47.91,48.02,21700.0,23.6447,23.7039,23.6348,23.6891,21700.0
2005-01-31 11:30:00,48.03,48.05,48.01,48.04,14000.0,23.694,23.7039,23.6841,23.6989,14000.0
2005-01-31 12:00:00,48.04,48.22,48.01,48.16,52900.0,23.6989,23.7877,23.6841,23.7581,52900.0
2005-01-31 12:30:00,48.12,48.16,48.04,48.16,24700.0,23.7384,23.7581,23.6989,23.7581,24700.0
2005-01-31 13:00:00,48.15,48.21,48.13,48.21,103800.0,23.7532,23.7828,23.7433,23.7828,103800.0
2005-01-31 13:30:00,48.21,48.37,48.18,48.29,175500.0,23.7828,23.8617,23.768,23.8223,175500.0
2005-01-31 14:00:00,48.3,48.35,48.24,48.25,44400.0,23.8272,23.8519,23.7976,23.8025,44400.0
2005-01-31 14:30:00,48.25,48.47,48.24,48.44,52200.0,23.8025,23.9111,23.7976,23.8963,52200.0
2005-01-31 15:00:00,48.44,48.48,48.28,48.34,48900.0,23.8963,23.916,23.8173,23.8469,48900.0
2005-01-31 15:30:00,48.34,48.48,48.32,48.33,159300.0,23.8469,23.916,23.8371,23.842,159300.0
2005-02-01 09:30:00,48.14,48.4,48.05,48.3,64100.0,23.7483,23.8765,23.7039,23.8272,64100.0
2005-02-01 10:00:00,48.3,48.3,48.11,48.11,37600.0,23.8272,23.8272,23.7335,23.7335,37600.0
2005-02-01 10:30:00,48.09,48.33,48.04,48.28,34500.0,23.7236,23.842,23.6989,23.8173,34500.0
2005-02-01 11:00:00,48.3,48.51,48.3,48.5,30400.0,23.8272,23.9308,23.8272,23.9259,30400.0
2005-02-01 11:30:00,48.5,48.51,48.46,48.47,31000.0,23.9259,23.9308,23.9061,23.9111,31000.0
2005-02-01 12:00:00,48.47,48.6,48.46,48.55,63100.0,23.9111,23.9752,23.9061,23.9505,63100.0
2005-02-01 12:30:00,48.53,48.58,48.49,48.58,85800.0,23.9407,23.9653,23.9209,23.9653,85800.0
2005-02-01 13:00:00,48.56,48.56,48.47,48.51,35300.0,23.9555,23.9555,23.9111,23.9308,35300.0
2005-02-01 13:30:00,48.5,48.52,48.45,48.52,107300.0,23.9259,23.9357,23.9012,23.9357,107300.0
2005-02-01 14:00:00,48.54,48.63,48.5,48.55,68000.0,23.9456,23.99,23.9259,23.9505,68000.0
2005-02-01 14:30:00,48.54,48.58,48.47,48.49,40600.0,23.9456,23.9653,23.9111,23.9209,40600.0
2005-02-01 15:00:00,48.48,48.53,48.41,48.41,57600.0,23.916,23.9407,23.8815,23.8815,57600.0
2005-02-01 15:30:00,48.4,48.49,48.35,48.35,125800.0,23.8765,23.9209,23.8519,23.8519,125800.0
2005-02-02 09:30:00,48.11,48.12,47.84,48.0,123400.0,23.7335,23.7384,23.6003,23.6792,123400.0
2005-02-02 10:00:00,48.0,48.23,48.0,48.09,122000.0,23.6792,23.7927,23.6792,23.7236,122000.0
2005-02-02 10:30:00,48.07,48.09,48.0,48.07,65600.0,23.7137,23.7236,23.6792,23.7137,65600.0
2005-02-02 11:00:00,48.07,48.12,48.0,48.09,107600.0,23.7137,23.7384,23.6792,23.7236,107600.0
2005-02-02 11:30:00,48.09,48.15,48.0,48.15,69200.0,23.7236,23.7532,23.6792,23.7532,69200.0
2005-02-02 12:00:00,48.15,48.19,48.11,48.14,42300.0,23.7532,23.7729,23.7335,23.7483,42300.0
2005-02-02 12:30:00,48.14,48.17,48.12,48.17,30200.0,23.7483,23.7631,23.7384,23.7631,30200.0
2005-02-02 13:00:00,48.17,48.21,48.16,48.17,38200.0,23.7631,23.7828,23.7581,23.7631,38200.0
2005-02-02 13:30:00,48.18,48.19,48.11,48.15,44400.0,23.768,23.7729,23.7335,23.7532,44400.0
2005-02-02 14:00:00,48.15,48.25,48.08,48.24,115600.0,23.7532,23.8025,23.7187,23.7976,115600.0
2005-02-02 14:30:00,48.24,48.25,48.06,48.18,116300.0,23.7976,23.8025,23.7088,23.768,116300.0
2005-02-02 15:00:00,48.17,48.17,48.02,48.03,100400.0,23.7631,23.7631,23.6891,23.694,100400.0
2005-02-02 15:30:00,48.03,48.19,48.02,48.12,162700.0,23.694,23.7729,23.6891,23.7384,162700.0
2005-02-03 09:30:00,48.05,48.22,47.97,48.04,70200.0,23.7039,23.7877,23.6644,23.6989,70200.0
2005-02-03 10:00:00,48.04,48.05,47.98,47.98,121500.0,23.6989,23.7039,23.6693,23.6693,121500.0
2005-02-03 10:30:00,47.97,47.97,47.84,47.88,61900.0,23.6644,23.6644,23.6003,23.62,61900.0
2005-02-03 11:00:00,47.88,47.93,47.88,47.9,34600.0,23.62,23.6447,23.62,23.6299,34600.0
2005-02-03 11:30:00,47.9,48.0,47.9,47.95,142000.0,23.6299,23.6792,23.6299,23.6545,142000.0
2005-02-03 12:00:00,47.95,47.95,47.76,47.81,216800.0,23.6545,23.6545,23.5608,23.5855,216800.0
2005-02-03 12:30:00,47.81,47.82,47.45,47.46,186800.0,23.5855,23.5904,23.4079,23.4128,186800.0
2005-02-03 13:00:00,47.47,47.57,47.39,47.57,194800.0,23.4177,23.4671,23.3783,23.4671,194800.0
2005-02-03 13:30:00,47.57,47.58,47.45,47.47,277900.0,23.4671,23.472,23.4079,23.4177,277900.0
2005-02-03 14:00:00,47.47,47.51,47.38,47.38,181900.0,23.4177,23.4375,23.3733,23.3733,181900.0
2005-02-03 14:30:00,47.38,47.39,47.27,47.3,170900.0,23.3733,23.3783,23.3191,23.3339,170900.0
2005-02-03 15:00:00,47.3,47.4,47.25,47.32,204400.0,23.3339,23.3832,23.3092,23.3437,204400.0
2005-02-03 15:30:00,47.33,47.5,47.33,47.45,313400.0,23.3487,23.4325,23.3487,23.4079,313400.0
2005-02-04 09:30:00,47.45,47.45,47.15,47.26,514000.0,23.4079,23.4079,23.2599,23.3141,514000.0
2005-02-04 10:00:00,47.26,47.29,47.08,47.16,238500.0,23.3141,23.3289,23.2254,23.2648,238500.0
2005-02-04 10:30:00,47.16,47.16,47.01,47.07,414800.0,23.2648,23.2648,23.1908,23.2204,414800.0
2005-02-04 11:00:00,47.07,47.2,47.05,47.12,304200.0,23.2204,23.2845,23.2106,23.2451,304200.0
2005-02-04 11:30:00,47.12,47.2,47.09,47.11,132700.0,23.2451,23.2845,23.2303,23.2402,132700.0
2005-02-04 12:00:00,47.11,47.15,47.08,47.09,225800.0,23.2402,23.2599,23.2254,23.2303,225800.0
2005-02-04 12:30:00,47.09,47.2,47.09,47.19,62900.0,23.2303,23.2845,23.2303,23.2796,62900.0
2005-02-04 13:00:00,47.19,47.19,47.13,47.14,96500.0,23.2796,23.2796,23.25,23.255,96500.0
2005-02-04 13:30:00,47.14,47.19,47.13,47.18,61700.0,23.255,23.2796,23.25,23.2747,61700.0
2005-02-04 14:00:00,47.18,47.31,47.16,47.31,58100.0,23.2747,23.3388,23.2648,23.3388,58100.0
2005-02-04 14:30:00,47.3,47.36,47.22,47.27,142400.0,23.3339,23.3635,23.2944,23.3191,142400.0
2005-02-04 15:00:00,47.27,47.28,47.19,47.25,235900.0,23.3191,23.324,23.2796,23.3092,235900.0
2005-02-04 15:30:00,47.25,47.25,47.15,47.2,340800.0,23.3092,23.3092,23.2599,23.2845,340800.0
2005-02-07 09:30:00,47.24,47.42,47.18,47.37,64600.0,23.3043,23.3931,23.2747,23.3684,64600.0
2005-02-07 10:00:00,47.37,47.42,47.3,47.37,81600.0,23.3684,23.3931,23.3339,23.3684,81600.0
2005-02-07 10:30:00,47.37,47.4,47.31,47.34,39600.0,23.3684,23.3832,23.3388,23.3536,39600.0
2005-02-07 11:00:00,47.34,47.38,47.33,47.35,57600.0,23.3536,23.3733,23.3487,23.3585,57600.0
2005-02-07 11:30:00,47.35,47.39,47.32,47.39,87900.0,23.3585,23.3783,23.3437,23.3783,87900.0
2005-02-07 12:00:00,47.39,47.42,47.35,47.36,60100.0,23.3783,23.3931,23.3585,23.3635,60100.0
2005-02-07 12:30:00,47.35,47.48,47.33,47.47,50300.0,23.3585,23.4227,23.3487,23.4177,50300.0
2005-02-07 13:00:00,47.44,47.46,47.37,47.38,122800.0,23.4029,23.4128,23.3684,23.3733,122800.0
2005-02-07 13:30:00,47.38,47.44,47.38,47.4,23300.0,23.3733,23.4029,23.3733,23.3832,23300.0
2005-02-07 14:00:00,47.39,47.45,47.38,47.44,21700.0,23.3783,23.4079,23.3733,23.4029,21700.0
2005-02-07 14:30:00,47.46,47.5,47.39,47.41,48700.0,23.4128,23.4325,23.3783,23.3881,48700.0
2005-02-07 15:00:00,47.4,47.46,47.37,47.46,49000.0,23.3832,23.4128,23.3684,23.4128,49000.0
2005-02-07 15:30:00,47.45,47.48,47.41,47.42,100200.0,23.4079,23.4227,23.3881,23.3931,100200.0
2005-02-08 09:30:00,47.4,47.41,47.01,47.25,50800.0,23.3832,23.3881,23.1908,23.3092,50800.0
2005-02-08 10:00:00,47.27,47.32,47.16,47.25,44700.0,23.3191,23.3437,23.2648,23.3092,44700.0
2005-02-08 10:30:00,47.28,47.43,47.27,47.32,60800.0,23.324,23.398,23.3191,23.3437,60800.0
2005-02-08 11:00:00,47.33,47.34,47.25,47.26,20500.0,23.3487,23.3536,23.3092,23.3141,20500.0
2005-02-08 11:30:00,47.26,47.28,47.17,47.18,60700.0,23.3141,23.324,23.2698,23.2747,60700.0
2005-02-08 12:00:00,47.18,47.31,47.17,47.25,41500.0,23.2747,23.3388,23.2698,23.3092,41500.0
2005-02-08 12:30:00,47.24,47.31,47.24,47.26,20000.0,23.3043,23.3388,23.3043,23.3141,20000.0
2005-02-08 13:00:00,47.25,47.28,47.23,47.24,37000.0,23.3092,23.324,23.2993,23.3043,37000.0
2005-02-08 13:30:00,47.24,47.25,47.2,47.21,53000.0,23.3043,23.3092,23.2845,23.2895,53000.0
2005-02-08 14:00:00,47.21,47.3,47.2,47.27,48700.0,23.2895,23.3339,23.2845,23.3191,48700.0
2005-02-08 14:30:00,47.27,47.3,47.25,47.27,54300.0,23.3191,23.3339,23.3092,23.3191,54300.0
2005-02-08 15:00:00,47.27,47.33,47.26,47.28,109300.0,23.3191,23.3487,23.3141,23.324,109300.0
2005-02-08 15:30:00,47.27,47.28,47.25,47.26,55000.0,23.3191,23.324,23.3092,23.3141,55000.0
2005-02-09 09:30:00,47.15,47.16,46.86,47.0,131500.0,23.2599,23.2648,23.1168,23.1859,131500.0
2005-02-09 10:00:00,47.01,47.04,46.98,47.02,162400.0,23.1908,23.2056,23.176,23.1958,162400.0
2005-02-09 10:30:00,47.02,47.03,46.99,47.01,81000.0,23.1958,23.2007,23.181,23.1908,81000.0
2005-02-09 11:00:00,47.0,47.07,46.99,47.03,49800.0,23.1859,23.2204,23.181,23.2007,49800.0
2005-02-09 11:30:00,47.05,47.09,47.04,47.08,36000.0,23.2106,23.2303,23.2056,23.2254,36000.0
2005-02-09 12:00:00,47.07,47.09,47.05,47.09,24900.0,23.2204,23.2303,23.2106,23.2303,24900.0
2005-02-09 12:30:00,47.09,47.12,47.05,47.05,45400.0,23.2303,23.2451,23.2106,23.2106,45400.0
2005-02-09 13:00:00,47.05,47.16,47.04,47.16,30300.0,23.2106,23.2648,23.2056,23.2648,30300.0
2005-02-09 13:30:00,47.16,47.19,47.15,47.15,86800.0,23.2648,23.2796,23.2599,23.2599,86800.0
2005-02-09 14:00:00,47.15,47.15,47.07,47.09,51600.0,23.2599,23.2599,23.2204,23.2303,51600.0
2005-02-09 14:30:00,47.09,47.1,47.05,47.08,71900.0,23.2303,23.2352,23.2106,23.2254,71900.0
2005-02-09 15:00:00,47.08,47.09,47.02,47.04,121900.0,23.2254,23.2303,23.1958,23.2056,121900.0
2005-02-09 15:30:00,47.04,47.04,46.99,47.0,872000.0,23.2056,23.2056,23.181,23.1859,872000.0
2005-02-10 09:30:00,47.1,47.21,46.98,47.05,38800.0,23.2352,23.2895,23.176,23.2106,38800.0
2005-02-10 10:00:00,47.03,47.06,46.95,46.97,85800.0,23.2007,23.2155,23.1612,23.1711,85800.0
2005-02-10 10:30:00,46.97,46.98,46.91,46.95,78300.0,23.1711,23.176,23.1415,23.1612,78300.0
2005-02-10 11:00:00,46.95,46.99,46.94,46.99,50700.0,23.1612,23.181,23.1563,23.181,50700.0
2005-02-10 11:30:00,46.99,47.05,46.94,47.02,88600.0,23.181,23.2106,23.1563,23.1958,88600.0
2005-02-10 12:00:00,47.01,47.01,46.96,46.99,48500.0,23.1908,23.1908,23.1662,23.181,48500.0
2005-02-10 12:30:00,46.99,47.1,46.98,47.1,94000.0,23.181,23.2352,23.176,23.2352,94000.0
2005-02-10 13:00:00,47.1,47.16,47.09,47.16,46200.0,23.2352,23.2648,23.2303,23.2648,46200.0
2005-02-10 13:30:00,47.16,47.18,47.13,47.17,26400.0,23.2648,23.2747,23.25,23.2698,26400.0
2005-02-10 14:00:00,47.17,47.2,47.15,47.2,32400.0,23.2698,23.2845,23.2599,23.2845,32400.0
2005-02-10 14:30:00,47.19,47.23,47.15,47.16,72400.0,23.2796,23.2993,23.2599,23.2648,72400.0
2005-02-10 15:00:00,47.16,47.27,47.15,47.27,44600.0,23.2648,23.3191,23.2599,23.3191,44600.0
2005-02-10 15:30:00,47.27,47.27,47.12,47.15,126500.0,23.3191,23.3191,23.2451,23.2599,126500.0
2005-02-11 09:30:00,47.07,47.26,47.06,47.2,34600.0,23.2204,23.3141,23.2155,23.2845,34600.0
2005-02-11 10:00:00,47.2,47.22,47.15,47.22,64600.0,23.2845,23.2944,23.2599,23.2944,64600.0
2005-02-11 10:30:00,47.22,47.24,47.17,47.18,140300.0,23.2944,23.3043,23.2698,23.2747,140300.0
2005-02-11 11:00:00,47.18,47.3,47.18,47.3,148400.0,23.2747,23.3339,23.2747,23.3339,148400.0
2005-02-11 11:30:00,47.39,47.4,47.3,47.35,43100.0,23.3783,23.3832,23.3339,23.3585,43100.0
2005-02-11 12:00:00,47.36,47.4,47.32,47.39,33100.0,23.3635,23.3832,23.3437,23.3783,33100.0
2005-02-11 12:30:00,47.38,47.38,47.33,47.35,60800.0,23.3733,23.3733,23.3487,23.3585,60800.0
2005-02-11 13:00:00,47.36,47.45,47.26,47.44,69000.0,23.3635,23.4079,23.3141,23.4029,69000.0
2005-02-11 13:30:00,47.43,47.6,47.4,47.6,89800.0,23.398,23.4819,23.3832,23.4819,89800.0
2005-02-11 14:00:00,47.58,47.58,47.49,47.52,37600.0,23.472,23.472,23.4276,23.4424,37600.0
2005-02-11 14:30:00,47.51,47.6,47.51,47.56,40100.0,23.4375,23.4819,23.4375,23.4621,40100.0
2005-02-11 15:00:00,47.58,47.58,47.5,47.51,84700.0,23.472,23.472,23.4325,23.4375,84700.0
2005-02-11 15:30:00,47.51,47.58,47.51,47.53,163400.0,23.4375,23.472,23.4375,23.4473,163400.0
2005-02-14 09:30:00,47.47,47.5,47.3,47.34,33200.0,23.4177,23.4325,23.3339,23.3536,33200.0
2005-02-14 10:00:00,47.34,47.4,47.29,47.39,25700.0,23.3536,23.3832,23.3289,23.3783,25700.0
2005-02-14 10:30:00,47.4,47.43,47.25,47.25,71900.0,23.3832,23.398,23.3092,23.3092,71900.0
2005-02-14 11:00:00,47.24,47.28,47.2,47.23,52900.0,23.3043,23.324,23.2845,23.2993,52900.0
2005-02-14 11:30:00,47.24,47.3,47.22,47.25,57300.0,23.3043,23.3339,23.2944,23.3092,57300.0
2005-02-14 12:00:00,47.24,47.3,47.22,47.29,24400.0,23.3043,23.3339,23.2944,23.3289,24400.0
2005-02-14 12:30:00,47.27,47.29,47.24,47.29,29100.0,23.3191,23.3289,23.3043,23.3289,29100.0
2005-02-14 13:00:00,47.29,47.3,47.26,47.3,24500.0,23.3289,23.3339,23.3141,23.3339,24500.0
2005-02-14 13:30:00,47.3,47.3,47.23,47.26,17400.0,23.3339,23.3339,23.2993,23.3141,17400.0
2005-02-14 14:00:00,47.25,47.26,47.2,47.25,27100.0,23.3092,23.3141,23.2845,23.3092,27100.0
2005-02-14 14:30:00,47.24,47.34,47.24,47.31,27700.0,23.3043,23.3536,23.3043,23.3388,27700.0
2005-02-14 15:00:00,47.32,47.37,47.31,47.35,41800.0,23.3437,23.3684,23.3388,23.3585,41800.0
2005-02-14 15:30:00,47.35,47.4,47.32,47.33,88300.0,23.3585,23.3832,23.3437,23.3487,88300.0
2005-02-15 09:30:00,47.33,47.6,47.3,47.44,224300.0,23.3487,23.4819,23.3339,23.4029,224300.0
2005-02-15 10:00:00,47.45,47.47,47.35,47.45,61700.0,23.4079,23.4177,23.3585,23.4079,61700.0
2005-02-15 10:30:00,47.45,47.49,47.43,47.45,69800.0,23.4079,23.4276,23.398,23.4079,69800.0
2005-02-15 11:00:00,47.45,47.47,47.42,47.44,30400.0,23.4079,23.4177,23.3931,23.4029,30400.0
2005-02-15 11:30:00,47.43,47.47,47.42,47.43,63300.0,23.398,23.4177,23.3931,23.398,63300.0
2005-02-15 12:00:00,47.44,47.52,47.41,47.46,113200.0,23.4029,23.4424,23.3881,23.4128,113200.0
2005-02-15 12:30:00,47.46,47.53,47.46,47.53,27400.0,23.4128,23.4473,23.4128,23.4473,27400.0
2005-02-15 13:00:00,47.52,47.68,47.52,47.57,37600.0,23.4424,23.5213,23.4424,23.4671,37600.0
2005-02-15 13:30:00,47.57,47.6,47.52,47.53,39700.0,23.4671,23.4819,23.4424,23.4473,39700.0
2005-02-15 14:00:00,47.52,47.54,47.46,47.5,41300.0,23.4424,23.4523,23.4128,23.4325,41300.0
2005-02-15 14:30:00,47.5,47.58,47.5,47.56,62600.0,23.4325,23.472,23.4325,23.4621,62600.0
2005-02-15 15:00:00,47.57,47.71,47.57,47.7,51600.0,23.4671,23.5361,23.4671,23.5312,51600.0
2005-02-15 15:30:00,47.7,47.93,47.7,47.9,228800.0,23.5312,23.6447,23.5312,23.6299,228800.0
2005-02-16 09:30:00,47.6,47.77,47.56,47.72,166600.0,23.4819,23.5657,23.4621,23.5411,166600.0
2005-02-16 10:00:00,47.72,47.9,47.72,47.79,94700.0,23.5411,23.6299,23.5411,23.5756,94700.0
2005-02-16 10:30:00,47.78,47.8,47.76,47.78,52900.0,23.5707,23.5805,23.5608,23.5707,52900.0
2005-02-16 11:00:00,47.77,47.79,47.77,47.77,60300.0,23.5657,23.5756,23.5657,23.5657,60300.0
2005-02-16 11:30:00,47.77,47.78,47.7,47.73,125900.0,23.5657,23.5707,23.5312,23.546,125900.0
2005-02-16 12:00:00,47.73,47.78,47.73,47.75,159700.0,23.546,23.5707,23.546,23.5559,159700.0
2005-02-16 12:30:00,47.76,47.76,47.74,47.76,146100.0,23.5608,23.5608,23.5509,23.5608,146100.0
2005-02-16 13:00:00,47.76,47.78,47.73,47.78,123900.0,23.5608,23.5707,23.546,23.5707,123900.0
2005-02-16 13:30:00,47.79,47.8,47.77,47.78,29000.0,23.5756,23.5805,23.5657,23.5707,29000.0
2005-02-16 14:00:00,47.78,47.85,47.77,47.81,39700.0,23.5707,23.6052,23.5657,23.5855,39700.0
2005-02-16 14:30:00,47.81,47.96,47.8,47.96,114000.0,23.5855,23.6595,23.5805,23.6595,114000.0
2005-02-16 15:00:00,47.96,48.09,47.96,48.09,111800.0,23.6595,23.7236,23.6595,23.7236,111800.0
2005-02-16 15:30:00,48.09,48.15,48.05,48.06,145200.0,23.7236,23.7532,23.7039,23.7088,145200.0
2005-02-17 09:30:00,48.15,48.15,47.99,48.0,40500.0,23.7532,23.7532,23.6743,23.6792,40500.0
2005-02-17 10:00:00,48.01,48.05,47.92,47.99,275300.0,23.6841,23.7039,23.6397,23.6743,275300.0
2005-02-17 10:30:00,47.99,48.03,47.97,48.01,118800.0,23.6743,23.694,23.6644,23.6841,118800.0
2005-02-17 11:00:00,48.0,48.04,47.99,48.01,92600.0,23.6792,23.6989,23.6743,23.6841,92600.0
2005-02-17 11:30:00,48.02,48.05,48.01,48.05,40700.0,23.6891,23.7039,23.6841,23.7039,40700.0
2005-02-17 12:00:00,48.04,48.13,48.04,48.07,26800.0,23.6989,23.7433,23.6989,23.7137,26800.0
2005-02-17 12:30:00,48.07,48.09,48.05,48.07,33400.0,23.7137,23.7236,23.7039,23.7137,33400.0
2005-02-17 13:00:00,48.07,48.11,48.06,48.1,68800.0,23.7137,23.7335,23.7088,23.7285,68800.0
2005-02-17 13:30:00,48.1,48.11,48.09,48.1,28100.0,23.7285,23.7335,23.7236,23.7285,28100.0
2005-02-17 14:00:00,48.1,48.14,48.08,48.13,46000.0,23.7285,23.7483,23.7187,23.7433,46000.0
2005-02-17 14:30:00,48.14,48.15,48.06,48.06,90100.0,23.7483,23.7532,23.7088,23.7088,90100.0
2005-02-17 15:00:00,48.06,48.09,47.88,48.03,171400.0,23.7088,23.7236,23.62,23.694,171400.0
2005-02-17 15:30:00,48.03,48.11,48.01,48.01,145900.0,23.694,23.7335,23.6841,23.6841,145900.0
2005-02-18 09:30:00,48.0,48.04,47.91,47.94,206000.0,23.6792,23.6989,23.6348,23.6496,206000.0
2005-02-18 10:00:00,47.94,47.97,47.69,47.95,133700.0,23.6496,23.6644,23.5263,23.6545,133700.0
2005-02-18 10:30:00,47.95,47.99,47.87,47.9,160900.0,23.6545,23.6743,23.6151,23.6299,160900.0
2005-02-18 11:00:00,47.89,47.89,47.85,47.86,47500.0,23.6249,23.6249,23.6052,23.6101,47500.0
2005-02-18 11:30:00,47.86,47.9,47.82,47.86,88500.0,23.6101,23.6299,23.5904,23.6101,88500.0
2005-02-18 12:00:00,47.85,47.87,47.8,47.84,56900.0,23.6052,23.6151,23.5805,23.6003,56900.0
2005-02-18 12:30:00,47.84,47.86,47.82,47.84,31900.0,23.6003,23.6101,23.5904,23.6003,31900.0
2005-02-18 13:00:00,47.85,47.86,47.78,47.85,180700.0,23.6052,23.6101,23.5707,23.6052,180700.0
2005-02-18 13:30:00,47.84,47.86,47.82,47.85,89400.0,23.6003,23.6101,23.5904,23.6052,89400.0
2005-02-18 14:00:00,47.85,47.87,47.83,47.85,55600.0,23.6052,23.6151,23.5953,23.6052,55600.0
2005-02-18 14:30:00,47.86,47.86,47.85,47.86,63100.0,23.6101,23.6101,23.6052,23.6101,63100.0
2005-02-18 15:00:00,47.85,47.89,47.85,47.87,146200.0,23.6052,23.6249,23.6052,23.6151,146200.0
2005-02-18 15:30:00,47.86,47.88,47.81,47.81,157000.0,23.6101,23.62,23.5855,23.5855,157000.0
2005-02-22 09:30:00,47.79,47.91,47.32,47.35,181200.0,23.5756,23.6348,23.3437,23.3585,181200.0
2005-02-22 10:00:00,47.35,47.62,47.31,47.58,207400.0,23.3585,23.4917,23.3388,23.472,207400.0
2005-02-22 10:30:00,47.57,47.68,47.56,47.61,102400.0,23.4671,23.5213,23.4621,23.4868,102400.0
2005-02-22 11:00:00,47.59,47.62,47.51,47.54,127800.0,23.4769,23.4917,23.4375,23.4523,127800.0
2005-02-22 11:30:00,47.55,47.55,47.52,47.53,38600.0,23.4572,23.4572,23.4424,23.4473,38600.0
2005-02-22 12:00:00,47.53,47.58,47.35,47.44,124700.0,23.4473,23.472,23.3585,23.4029,124700.0
2005-02-22 12:30:00,47.43,47.52,47.42,47.5,93600.0,23.398,23.4424,23.3931,23.4325,93600.0
2005-02-22 13:00:00,47.49,47.59,47.48,47.57,51000.0,23.4276,23.4769,23.4227,23.4671,51000.0
2005-02-22 13:30:00,47.56,47.59,47.51,47.51,37900.0,23.4621,23.4769,23.4375,23.4375,37900.0
2005-02-22 14:00:00,47.51,47.55,47.5,47.51,73300.0,23.4375,23.4572,23.4325,23.4375,73300.0
2005-02-22 14:30:00,47.51,47.52,47.4,47.46,158500.0,23.4375,23.4424,23.3832,23.4128,158500.0
2005-02-22 15:00:00,47.46,47.49,47.3,47.35,268400.0,23.4128,23.4276,23.3339,23.3585,268400.0
2005-02-22 15:30:00,47.35,47.36,47.3,47.32,389400.0,23.3585,23.3635,23.3339,23.3437,389400.0
2005-02-23 09:30:00,47.55,47.8,47.55,47.72,167900.0,23.4572,23.5805,23.4572,23.5411,167900.0
2005-02-23 10:00:00,47.68,47.69,47.4,47.5,221900.0,23.5213,23.5263,23.3832,23.4325,221900.0
2005-02-23 10:30:00,47.5,47.56,47.36,47.39,228400.0,23.4325,23.4621,23.3635,23.3783,228400.0
2005-02-23 11:00:00,47.39,47.56,47.38,47.47,93600.0,23.3783,23.4621,23.3733,23.4177,93600.0
2005-02-23 11:30:00,47.4,47.52,47.4,47.44,130200.0,23.3832,23.4424,23.3832,23.4029,130200.0
2005-02-23 12:00:00,47.44,47.56,47.44,47.5,91400.0,23.4029,23.4621,23.4029,23.4325,91400.0
2005-02-23 12:30:00,47.51,47.63,47.5,47.55,93600.0,23.4375,23.4967,23.4325,23.4572,93600.0
2005-02-23 13:00:00,47.56,47.56,47.51,47.55,50200.0,23.4621,23.4621,23.4375,23.4572,50200.0
2005-02-23 13:30:00,47.55,47.6,47.53,47.59,46800.0,23.4572,23.4819,23.4473,23.4769,46800.0
2005-02-23 14:00:00,47.6,47.65,47.57,47.63,47600.0,23.4819,23.5065,23.4671,23.4967,47600.0
2005-02-23 14:30:00,47.64,47.76,47.64,47.69,119300.0,23.5016,23.5608,23.5016,23.5263,119300.0
2005-02-23 15:00:00,47.69,47.75,47.42,47.54,208600.0,23.5263,23.5559,23.3931,23.4523,208600.0
2005-02-23 15:30:00,47.55,47.67,47.53,47.63,166800.0,23.4572,23.5164,23.4473,23.4967,166800.0
2005-02-24 09:30:00,47.58,47.6,47.15,47.35,315600.0,23.472,23.4819,23.2599,23.3585,315600.0
2005-02-24 10:00:00,47.34,47.35,47.05,47.05,315500.0,23.3536,23.3585,23.2106,23.2106,315500.0
2005-02-24 10:30:00,47.06,47.22,47.0,47.0,258100.0,23.2155,23.2944,23.1859,23.1859,258100.0
2005-02-24 11:00:00,47.0,47.05,46.85,47.04,329000.0,23.1859,23.2106,23.1119,23.2056,329000.0
2005-02-24 11:30:00,47.04,47.11,47.0,47.09,103800.0,23.2056,23.2402,23.1859,23.2303,103800.0
2005-02-24 12:00:00,47.09,47.09,47.0,47.03,107800.0,23.2303,23.2303,23.1859,23.2007,107800.0
2005-02-24 12:30:00,47.03,47.08,46.97,47.08,132800.0,23.2007,23.2254,23.1711,23.2254,132800.0
2005-02-24 13:00:00,47.08,47.21,47.08,47.2,96600.0,23.2254,23.2895,23.2254,23.2845,96600.0
2005-02-24 13:30:00,47.2,47.36,47.19,47.36,331600.0,23.2845,23.3635,23.2796,23.3635,331600.0
2005-02-24 14:00:00,47.35,47.43,47.25,47.32,158300.0,23.3585,23.398,23.3092,23.3437,158300.0
2005-02-24 14:30:00,47.32,47.36,47.15,47.25,99800.0,23.3437,23.3635,23.2599,23.3092,99800.0
2005-02-24 15:00:00,47.24,47.25,47.04,47.08,364100.0,23.3043,23.3092,23.2056,23.2254,364100.0
2005-02-24 15:30:00,47.08,47.08,47.0,47.03,518500.0,23.2254,23.2254,23.1859,23.2007,518500.0
2005-02-25 09:30:00,49.2,50.4,49.2,49.87,1542000.0,24.2712,24.8632,24.2712,24.6017,1542000.0
2005-02-25 10:00:00,49.9,50.6,49.85,50.51,761600.0,24.6165,24.9618,24.5918,24.9174,761600.0
2005-02-25 10:30:00,50.5,51.58,50.4,50.98,776600.0,24.9125,25.4453,24.8632,25.1493,776600.0
2005-02-25 11:00:00,51.0,51.18,49.7,49.75,953100.0,25.1592,25.248,24.5178,24.5425,953100.0
2005-02-25 11:30:00,49.85,50.38,49.85,50.33,365500.0,24.5918,24.8533,24.5918,24.8286,365500.0
2005-02-25 12:00:00,50.32,50.4,50.11,50.15,208200.0,24.8237,24.8632,24.7201,24.7398,208200.0
2005-02-25 12:30:00,50.16,50.35,50.14,50.32,97200.0,24.7448,24.8385,24.7349,24.8237,97200.0
2005-02-25 13:00:00,50.3,50.34,50.2,50.25,108500.0,24.8138,24.8336,24.7645,24.7892,108500.0
2005-02-25 13:30:00,50.25,50.65,50.22,50.65,164100.0,24.7892,24.9865,24.7744,24.9865,164100.0
2005-02-25 14:00:00,50.65,51.0,50.57,50.97,222500.0,24.9865,25.1592,24.947,25.1444,222500.0
2005-02-25 14:30:00,50.98,50.98,50.78,50.85,289500.0,25.1493,25.1493,25.0506,25.0852,289500.0
2005-02-25 15:00:00,50.85,51.25,50.84,51.05,300000.0,25.0852,25.2825,25.0802,25.1838,300000.0
2005-02-25 15:30:00,51.05,51.55,51.02,51.49,635400.0,25.1838,25.4305,25.169,25.4009,635400.0
2005-02-28 09:30:00,51.5,51.5,51.0,51.18,269600.0,25.4058,25.4058,25.1592,25.248,269600.0
2005-02-28 10:00:00,51.16,52.48,51.14,52.44,361200.0,25.2381,25.8893,25.2282,25.8695,361200.0
2005-02-28 10:30:00,52.46,55.86,52.44,54.71,1213900.0,25.8794,27.5567,25.8695,26.9894,1213900.0
2005-02-28 11:00:00,54.71,54.89,53.5,53.56,594600.0,26.9894,27.0782,26.3924,26.422,594600.0
2005-02-28 11:30:00,53.6,53.7,53.01,53.01,463600.0,26.4418,26.4911,26.1507,26.1507,463600.0
2005-02-28 12:00:00,53.02,53.23,52.88,53.2,400400.0,26.1557,26.2592,26.0866,26.2445,400400.0
2005-02-28 12:30:00,53.17,53.4,53.12,53.4,237500.0,26.2297,26.3431,26.205,26.3431,237500.0
2005-02-28 13:00:00,53.43,53.5,53.25,53.38,186100.0,26.3579,26.3924,26.2691,26.3332,186100.0
2005-02-28 13:30:00,53.38,53.56,53.05,53.17,181400.0,26.3332,26.422,26.1705,26.2297,181400.0
2005-02-28 14:00:00,53.18,53.23,52.86,53.18,225700.0,26.2346,26.2592,26.0767,26.2346,225700.0
2005-02-28 14:30:00,53.17,53.25,53.15,53.18,174200.0,26.2297,26.2691,26.2198,26.2346,174200.0
2005-02-28 15:00:00,53.22,53.36,53.17,53.36,204200.0,26.2543,26.3234,26.2297,26.3234,204200.0
2005-02-28 15:30:00,53.39,53.6,53.28,53.29,421800.0,26.3382,26.4418,26.2839,26.2888,421800.0
2005-03-01 09:30:00,53.0,53.35,52.5,52.6,300000.0,26.1458,26.3184,25.8991,25.9485,300000.0
2005-03-01 10:00:00,52.59,52.75,52.53,52.64,191500.0,25.9435,26.0225,25.9139,25.9682,191500.0
2005-03-01 10:30:00,52.65,52.65,52.52,52.53,210500.0,25.9731,25.9731,25.909,25.9139,210500.0
2005-03-01 11:00:00,52.54,52.54,52.17,52.31,211400.0,25.9189,25.9189,25.7363,25.8054,211400.0
2005-03-01 11:30:00,52.31,52.5,52.22,52.46,72900.0,25.8054,25.8991,25.761,25.8794,72900.0
2005-03-01 12:00:00,52.47,52.52,52.4,52.52,57300.0,25.8843,25.909,25.8498,25.909,57300.0
2005-03-01 12:30:00,52.52,52.59,52.44,52.48,56300.0,25.909,25.9435,25.8695,25.8893,56300.0
2005-03-01 13:00:00,52.48,52.58,52.48,52.52,42300.0,25.8893,25.9386,25.8893,25.909,42300.0
2005-03-01 13:30:00,52.52,52.71,52.51,52.68,53400.0,25.909,26.0027,25.9041,25.9879,53400.0
2005-03-01 14:00:00,52.69,52.76,52.66,52.71,66600.0,25.9929,26.0274,25.9781,26.0027,66600.0
2005-03-01 14:30:00,52.7,52.86,52.7,52.86,94200.0,25.9978,26.0767,25.9978,26.0767,94200.0
2005-03-01 15:00:00,52.86,52.96,52.83,52.94,100700.0,26.0767,26.1261,26.0619,26.1162,100700.0
2005-03-01 15:30:00,52.94,53.0,52.6,52.77,238400.0,26.1162,26.1458,25.9485,26.0323,238400.0
2005-03-02 09:30:00,52.79,52.99,52.58,52.75,198900.0,26.0422,26.1409,25.9386,26.0225,198900.0
2005-03-02 10:00:00,52.75,52.79,52.68,52.75,151500.0,26.0225,26.0422,25.9879,26.0225,151500.0
2005-03-02 10:30:00,52.75,52.79,52.65,52.78,100700.0,26.0225,26.0422,25.9731,26.0373,100700.0
2005-03-02 11:00:00,52.76,53.16,52.76,52.95,150900.0,26.0274,26.2247,26.0274,26.1211,150900.0
2005-03-02 11:30:00,52.94,52.96,52.83,52.88,65300.0,26.1162,26.1261,26.0619,26.0866,65300.0
2005-03-02 12:00:00,52.88,52.89,52.56,52.59,107900.0,26.0866,26.0915,25.9287,25.9435,107900.0
2005-03-02 12:30:00,52.59,52.75,52.58,52.65,83100.0,25.9435,26.0225,25.9386,25.9731,83100.0
2005-03-02 13:00:00,52.7,52.7,52.5,52.51,85000.0,25.9978,25.9978,25.8991,25.9041,85000.0
2005-03-02 13:30:00,52.51,52.53,52.33,52.33,99100.0,25.9041,25.9139,25.8153,25.8153,99100.0
2005-03-02 14:00:00,52.33,52.54,52.31,52.42,113400.0,25.8153,25.9189,25.8054,25.8597,113400.0
2005-03-02 14:30:00,52.43,52.43,52.23,52.26,116100.0,25.8646,25.8646,25.7659,25.7807,116100.0
2005-03-02 15:00:00,52.25,52.5,52.25,52.49,140600.0,25.7758,25.8991,25.7758,25.8942,140600.0
2005-03-02 15:30:00,52.5,52.6,52.49,52.57,138400.0,25.8991,25.9485,25.8942,25.9337,138400.0
2005-03-03 09:30:00,52.65,52.69,51.9,51.92,198000.0,25.9731,25.9929,25.6031,25.613,198000.0
2005-03-03 10:00:00,51.95,52.15,51.83,51.91,178300.0,25.6278,25.7265,25.5686,25.6081,178300.0
2005-03-03 10:30:00,51.91,52.07,51.86,52.06,130200.0,25.6081,25.687,25.5834,25.6821,130200.0
2005-03-03 11:00:00,52.06,52.16,52.04,52.14,116500.0,25.6821,25.7314,25.6722,25.7215,116500.0
2005-03-03 11:30:00,52.15,52.17,52.05,52.1,98800.0,25.7265,25.7363,25.6771,25.7018,98800.0
2005-03-03 12:00:00,52.09,52.14,52.04,52.05,55000.0,25.6969,25.7215,25.6722,25.6771,55000.0
2005-03-03 12:30:00,52.06,52.15,52.05,52.15,78500.0,25.6821,25.7265,25.6771,25.7265,78500.0
2005-03-03 13:00:00,52.15,52.4,52.14,52.27,63100.0,25.7265,25.8498,25.7215,25.7857,63100.0
2005-03-03 13:30:00,52.28,52.31,52.25,52.27,40800.0,25.7906,25.8054,25.7758,25.7857,40800.0
2005-03-03 14:00:00,52.27,52.33,52.25,52.28,40400.0,25.7857,25.8153,25.7758,25.7906,40400.0
2005-03-03 14:30:00,52.28,52.33,52.2,52.21,62900.0,25.7906,25.8153,25.7511,25.7561,62900.0
2005-03-03 15:00:00,52.2,52.37,52.19,52.31,83600.0,25.7511,25.835,25.7462,25.8054,83600.0
2005-03-03 15:30:00,52.34,52.34,52.25,52.31,92200.0,25.8202,25.8202,25.7758,25.8054,92200.0
2005-03-04 09:30:00,52.5,52.65,52.42,52.43,85300.0,25.8991,25.9731,25.8597,25.8646,85300.0
2005-03-04 10:00:00,52.42,52.5,52.38,52.49,106600.0,25.8597,25.8991,25.8399,25.8942,106600.0
2005-03-04 10:30:00,52.49,52.55,52.48,52.5,90900.0,25.8942,25.9238,25.8893,25.8991,90900.0
2005-03-04 11:00:00,52.51,52.51,52.45,52.5,91800.0,25.9041,25.9041,25.8745,25.8991,91800.0
2005-03-04 11:30:00,52.48,52.51,52.45,52.49,50900.0,25.8893,25.9041,25.8745,25.8942,50900.0
2005-03-04 12:00:00,52.48,52.5,52.44,52.45,44100.0,25.8893,25.8991,25.8695,25.8745,44100.0
2005-03-04 12:30:00,52.45,52.48,52.42,52.44,41600.0,25.8745,25.8893,25.8597,25.8695,41600.0
2005-03-04 13:00:00,52.44,52.48,52.4,52.44,46500.0,25.8695,25.8893,25.8498,25.8695,46500.0
2005-03-04 13:30:00,52.44,52.5,52.44,52.49,69200.0,25.8695,25.8991,25.8695,25.8942,69200.0
2005-03-04 14:00:00,52.49,52.52,52.47,52.49,72500.0,25.8942,25.909,25.8843,25.8942,72500.0
2005-03-04 14:30:00,52.49,52.56,52.48,52.56,63700.0,25.8942,25.9287,25.8893,25.9287,63700.0
2005-03-04 15:00:00,52.55,52.57,52.49,52.5,74400.0,25.9238,25.9337,25.8942,25.8991,74400.0
2005-03-04 15:30:00,52.49,52.52,52.46,52.51,166700.0,25.8942,25.909,25.8794,25.9041,166700.0
2005-03-07 09:30:00,52.51,52.62,52.43,52.62,78900.0,25.9041,25.9583,25.8646,25.9583,78900.0
2005-03-07 10:00:00,52.63,52.76,52.62,52.7,81700.0,25.9633,26.0274,25.9583,25.9978,81700.0
2005-03-07 10:30:00,52.7,52.93,52.7,52.79,84700.0,25.9978,26.1113,25.9978,26.0422,84700.0
2005-03-07 11:00:00,52.79,52.82,52.72,52.82,49300.0,26.0422,26.057,26.0077,26.057,49300.0
2005-03-07 11:30:00,52.82,52.85,52.76,52.79,75700.0,26.057,26.0718,26.0274,26.0422,75700.0
2005-03-07 12:00:00,52.8,52.84,52.78,52.81,42500.0,26.0471,26.0669,26.0373,26.0521,42500.0
2005-03-07 12:30:00,52.81,52.82,52.76,52.77,58600.0,26.0521,26.057,26.0274,26.0323,58600.0
2005-03-07 13:00:00,52.77,52.78,52.69,52.72,92800.0,26.0323,26.0373,25.9929,26.0077,92800.0
2005-03-07 13:30:00,52.72,52.79,52.7,52.78,42500.0,26.0077,26.0422,25.9978,26.0373,42500.0
2005-03-07 14:00:00,52.76,52.78,52.7,52.74,49600.0,26.0274,26.0373,25.9978,26.0175,49600.0
2005-03-07 14:30:00,52.75,52.79,52.72,52.77,77700.0,26.0225,26.0422,26.0077,26.0323,77700.0
2005-03-07 15:00:00,52.77,52.79,52.73,52.75,98900.0,26.0323,26.0422,26.0126,26.0225,98900.0
2005-03-07 15:30:00,52.75,52.8,52.7,52.78,144700.0,26.0225,26.0471,25.9978,26.0373,144700.0
2005-03-08 09:30:00,52.77,52.77,52.66,52.76,68200.0,26.0323,26.0323,25.9781,26.0274,68200.0
2005-03-08 10:00:00,52.76,52.83,52.76,52.82,44800.0,26.0274,26.0619,26.0274,26.057,44800.0
2005-03-08 10:30:00,52.82,52.9,52.77,52.89,67400.0,26.057,26.0965,26.0323,26.0915,67400.0
2005-03-08 11:00:00,52.89,52.93,52.77,52.81,83700.0,26.0915,26.1113,26.0323,26.0521,83700.0
2005-03-08 11:30:00,52.81,52.9,52.79,52.9,56100.0,26.0521,26.0965,26.0422,26.0965,56100.0
2005-03-08 12:00:00,52.9,52.93,52.83,52.9,49600.0,26.0965,26.1113,26.0619,26.0965,49600.0
2005-03-08 12:30:00,52.91,52.93,52.85,52.89,29400.0,26.1014,26.1113,26.0718,26.0915,29400.0
2005-03-08 13:00:00,52.87,52.91,52.85,52.86,39400.0,26.0817,26.1014,26.0718,26.0767,39400.0
2005-03-08 13:30:00,52.87,52.87,52.72,52.79,62200.0,26.0817,26.0817,26.0077,26.0422,62200.0
2005-03-08 14:00:00,52.79,52.86,52.72,52.83,118200.0,26.0422,26.0767,26.0077,26.0619,118200.0
2005-03-08 14:30:00,52.83,52.88,52.81,52.85,37700.0,26.0619,26.0866,26.0521,26.0718,37700.0
2005-03-08 15:00:00,52.87,52.92,52.84,52.88,96700.0,26.0817,26.1063,26.0669,26.0866,96700.0
2005-03-08 15:30:00,52.89,52.92,52.85,52.85,132300.0,26.0915,26.1063,26.0718,26.0718,132300.0
2005-03-09 09:30:00,52.55,52.56,51.4,52.28,298500.0,26.033,26.038,25.4633,25.8993,298500.0
2005-03-09 10:00:00,52.29,52.33,52.1,52.29,225700.0,25.9042,25.924,25.8101,25.9042,225700.0
2005-03-09 10:30:00,52.27,52.6,52.27,52.49,193300.0,25.8943,26.0578,25.8943,26.0033,193300.0
2005-03-09 11:00:00,52.49,52.57,52.32,52.32,110500.0,26.0033,26.0429,25.9191,25.9191,110500.0
2005-03-09 11:30:00,52.34,52.37,52.29,52.36,82700.0,25.929,25.9438,25.9042,25.9389,82700.0
2005-03-09 12:00:00,52.37,52.42,52.33,52.35,95500.0,25.9438,25.9686,25.924,25.9339,95500.0
2005-03-09 12:30:00,52.35,52.35,52.28,52.29,107700.0,25.9339,25.9339,25.8993,25.9042,107700.0
2005-03-09 13:00:00,52.29,52.48,52.29,52.33,81700.0,25.9042,25.9983,25.9042,25.924,81700.0
2005-03-09 13:30:00,52.33,52.39,52.32,52.37,48100.0,25.924,25.9537,25.9191,25.9438,48100.0
2005-03-09 14:00:00,52.38,52.41,52.3,52.33,75500.0,25.9488,25.9637,25.9092,25.924,75500.0
2005-03-09 14:30:00,52.33,52.38,52.27,52.27,63900.0,25.924,25.9488,25.8943,25.8943,63900.0
2005-03-09 15:00:00,52.28,52.34,52.25,52.29,145300.0,25.8993,25.929,25.8844,25.9042,145300.0
2005-03-09 15:30:00,52.27,52.3,52.21,52.22,241800.0,25.8943,25.9092,25.8646,25.8695,241800.0
2005-03-10 09:30:00,52.1,52.48,52.1,52.46,95700.0,25.8101,25.9983,25.8101,25.9884,95700.0
2005-03-10 10:00:00,52.46,52.57,52.43,52.49,47400.0,25.9884,26.0429,25.9736,26.0033,47400.0
2005-03-10 10:30:00,52.49,52.68,52.48,52.57,45700.0,26.0033,26.0974,25.9983,26.0429,45700.0
2005-03-10 11:00:00,52.58,52.61,52.33,52.42,59100.0,26.0479,26.0627,25.924,25.9686,59100.0
2005-03-10 11:30:00,52.43,52.54,52.42,52.5,53100.0,25.9736,26.0281,25.9686,26.0082,53100.0
2005-03-10 12:00:00,52.5,52.55,52.43,52.52,129800.0,26.0082,26.033,25.9736,26.0181,129800.0
2005-03-10 12:30:00,52.52,52.6,52.52,52.56,68700.0,26.0181,26.0578,26.0181,26.038,68700.0
2005-03-10 13:00:00,52.57,52.73,52.57,52.73,71100.0,26.0429,26.1222,26.0429,26.1222,71100.0
2005-03-10 13:30:00,52.73,52.88,52.73,52.8,103800.0,26.1222,26.1965,26.1222,26.1569,103800.0
2005-03-10 14:00:00,52.8,52.84,52.62,52.64,86500.0,26.1569,26.1767,26.0677,26.0776,86500.0
2005-03-10 14:30:00,52.63,52.64,52.48,52.48,126300.0,26.0726,26.0776,25.9983,25.9983,126300.0
2005-03-10 15:00:00,52.49,52.52,52.32,52.34,92400.0,26.0033,26.0181,25.9191,25.929,92400.0
2005-03-10 15:30:00,52.35,52.44,52.33,52.43,130300.0,25.9339,25.9785,25.924,25.9736,130300.0
2005-03-11 09:30:00,52.47,52.62,52.25,52.62,107200.0,25.9934,26.0677,25.8844,26.0677,107200.0
2005-03-11 10:00:00,52.62,52.65,52.28,52.35,59500.0,26.0677,26.0825,25.8993,25.9339,59500.0
2005-03-11 10:30:00,52.33,52.47,52.25,52.35,102600.0,25.924,25.9934,25.8844,25.9339,102600.0
2005-03-11 11:00:00,52.3,52.36,52.22,52.27,49600.0,25.9092,25.9389,25.8695,25.8943,49600.0
2005-03-11 11:30:00,52.26,52.28,52.16,52.25,39600.0,25.8893,25.8993,25.8398,25.8844,39600.0
2005-03-11 12:00:00,52.25,52.25,52.15,52.2,18700.0,25.8844,25.8844,25.8349,25.8596,18700.0
2005-03-11 12:30:00,52.19,52.26,52.17,52.18,24000.0,25.8547,25.8893,25.8448,25.8497,24000.0
2005-03-11 13:00:00,52.18,52.29,52.16,52.21,20000.0,25.8497,25.9042,25.8398,25.8646,20000.0
2005-03-11 13:30:00,52.22,52.25,52.13,52.13,41800.0,25.8695,25.8844,25.8249,25.8249,41800.0
2005-03-11 14:00:00,52.13,52.27,52.13,52.22,42000.0,25.8249,25.8943,25.8249,25.8695,42000.0
2005-03-11 14:30:00,52.21,52.25,52.07,52.08,60000.0,25.8646,25.8844,25.7952,25.8002,60000.0
2005-03-11 15:00:00,52.07,52.08,51.98,52.06,122400.0,25.7952,25.8002,25.7506,25.7903,122400.0
2005-03-11 15:30:00,52.07,52.19,52.06,52.15,72800.0,25.7952,25.8547,25.7903,25.8349,72800.0
2005-03-14 09:30:00,52.12,52.37,51.92,52.25,128600.0,25.82,25.9438,25.7209,25.8844,128600.0
2005-03-14 10:00:00,52.25,52.25,52.09,52.21,116900.0,25.8844,25.8844,25.8051,25.8646,116900.0
2005-03-14 10:30:00,52.23,52.3,52.14,52.14,196100.0,25.8745,25.9092,25.8299,25.8299,196100.0
2005-03-14 11:00:00,52.14,52.19,52.04,52.16,51000.0,25.8299,25.8547,25.7804,25.8398,51000.0
2005-03-14 11:30:00,52.16,52.2,52.09,52.18,79500.0,25.8398,25.8596,25.8051,25.8497,79500.0
2005-03-14 12:00:00,52.17,52.28,52.14,52.16,38500.0,25.8448,25.8993,25.8299,25.8398,38500.0
2005-03-14 12:30:00,52.12,52.17,52.06,52.13,45300.0,25.82,25.8448,25.7903,25.8249,45300.0
2005-03-14 13:00:00,52.14,52.15,52.03,52.05,36900.0,25.8299,25.8349,25.7754,25.7853,36900.0
2005-03-14 13:30:00,52.05,52.12,52.05,52.08,185600.0,25.7853,25.82,25.7853,25.8002,185600.0
2005-03-14 14:00:00,52.07,52.12,52.0,52.01,32700.0,25.7952,25.82,25.7605,25.7655,32700.0
2005-03-14 14:30:00,52.01,52.08,51.98,52.02,45600.0,25.7655,25.8002,25.7506,25.7705,45600.0
2005-03-14 15:00:00,52.03,52.08,51.98,52.04,72000.0,25.7754,25.8002,25.7506,25.7804,72000.0
2005-03-14 15:30:00,52.04,52.05,51.98,51.99,174800.0,25.7804,25.7853,25.7506,25.7556,174800.0
2005-03-15 09:30:00,51.82,52.0,51.72,51.88,137500.0,25.6714,25.7605,25.6218,25.7011,137500.0
2005-03-15 10:00:00,51.88,51.9,51.77,51.88,128900.0,25.7011,25.711,25.6466,25.7011,128900.0
2005-03-15 10:30:00,51.86,52.0,51.82,51.95,118900.0,25.6912,25.7605,25.6714,25.7358,118900.0
2005-03-15 11:00:00,51.97,51.99,51.85,51.85,58900.0,25.7457,25.7556,25.6862,25.6862,58900.0
2005-03-15 11:30:00,51.85,51.86,51.67,51.68,77100.0,25.6862,25.6912,25.5971,25.602,77100.0
2005-03-15 12:00:00,51.68,51.69,51.55,51.63,97400.0,25.602,25.607,25.5376,25.5772,97400.0
2005-03-15 12:30:00,51.64,51.65,51.53,51.53,111300.0,25.5822,25.5872,25.5277,25.5277,111300.0
2005-03-15 13:00:00,51.54,51.59,51.51,51.55,110900.0,25.5327,25.5574,25.5178,25.5376,110900.0
2005-03-15 13:30:00,51.56,51.58,51.51,51.54,96800.0,25.5426,25.5525,25.5178,25.5327,96800.0
2005-03-15 14:00:00,51.55,51.57,51.35,51.4,206400.0,25.5376,25.5475,25.4385,25.4633,206400.0
2005-03-15 14:30:00,51.41,51.47,51.27,51.34,194500.0,25.4683,25.498,25.3989,25.4336,194500.0
2005-03-15 15:00:00,51.34,51.34,51.12,51.2,190200.0,25.4336,25.4336,25.3246,25.3642,190200.0
2005-03-15 15:30:00,51.2,51.23,50.98,51.1,387600.0,25.3642,25.3791,25.2552,25.3147,387600.0
2005-03-16 09:30:00,50.85,50.85,50.25,50.45,200600.0,25.1908,25.1908,24.8936,24.9927,200600.0
2005-03-16 10:00:00,50.46,50.6,50.38,50.45,169300.0,24.9976,25.067,24.958,24.9927,169300.0
2005-03-16 10:30:00,50.45,50.48,50.3,50.31,120800.0,24.9927,25.0075,24.9184,24.9233,120800.0
2005-03-16 11:00:00,50.3,50.43,50.29,50.33,135700.0,24.9184,24.9828,24.9134,24.9332,135700.0
2005-03-16 11:30:00,50.33,50.33,50.24,50.28,70700.0,24.9332,24.9332,24.8886,24.9085,70700.0
2005-03-16 12:00:00,50.29,50.46,50.27,50.39,49600.0,24.9134,24.9976,24.9035,24.963,49600.0
2005-03-16 12:30:00,50.38,50.5,50.38,50.5,57000.0,24.958,25.0174,24.958,25.0174,57000.0
2005-03-16 13:00:00,50.51,50.53,50.46,50.48,60500.0,25.0224,25.0323,24.9976,25.0075,60500.0
2005-03-16 13:30:00,50.47,50.5,50.37,50.38,38000.0,25.0026,25.0174,24.953,24.958,38000.0
2005-03-16 14:00:00,50.38,50.38,50.23,50.25,64500.0,24.958,24.958,24.8837,24.8936,64500.0
2005-03-16 14:30:00,50.24,50.3,50.0,50.02,125400.0,24.8886,24.9184,24.7698,24.7797,125400.0
2005-03-16 15:00:00,50.01,50.19,50.01,50.19,111900.0,24.7747,24.8639,24.7747,24.8639,111900.0
2005-03-16 15:30:00,50.21,50.22,50.12,50.21,175800.0,24.8738,24.8787,24.8292,24.8738,175800.0
2005-03-17 09:30:00,50.32,50.39,50.09,50.1,69200.0,24.9283,24.963,24.8143,24.8193,69200.0
2005-03-17 10:00:00,50.09,50.25,50.01,50.25,61100.0,24.8143,24.8936,24.7747,24.8936,61100.0
2005-03-17 10:30:00,50.25,50.57,50.23,50.57,100100.0,24.8936,25.0521,24.8837,25.0521,100100.0
2005-03-17 11:00:00,50.58,51.09,50.58,51.08,114500.0,25.0571,25.3097,25.0571,25.3048,114500.0
2005-03-17 11:30:00,51.1,51.22,50.61,50.63,127700.0,25.3147,25.3741,25.0719,25.0819,127700.0
2005-03-17 12:00:00,50.61,50.65,50.38,50.65,105700.0,25.0719,25.0918,24.958,25.0918,105700.0
2005-03-17 12:30:00,50.67,50.9,50.67,50.87,53300.0,25.1017,25.2156,25.1017,25.2007,53300.0
2005-03-17 13:00:00,50.88,50.97,50.73,50.91,68900.0,25.2057,25.2503,25.1314,25.2206,68900.0
2005-03-17 13:30:00,50.91,51.05,50.88,50.92,40900.0,25.2206,25.2899,25.2057,25.2255,40900.0
2005-03-17 14:00:00,50.91,50.95,50.76,50.95,46000.0,25.2206,25.2404,25.1463,25.2404,46000.0
2005-03-17 14:30:00,50.95,50.99,50.8,50.8,70900.0,25.2404,25.2602,25.1661,25.1661,70900.0
2005-03-17 15:00:00,50.81,50.87,50.69,50.75,78400.0,25.171,25.2007,25.1116,25.1413,78400.0
2005-03-17 15:30:00,50.74,50.75,50.57,50.57,77900.0,25.1363,25.1413,25.0521,25.0521,77900.0
2005-03-18 09:30:00,50.58,51.02,50.45,50.59,207600.0,25.0571,25.2751,24.9927,25.062,207600.0
2005-03-18 10:00:00,50.59,50.68,50.5,50.52,69300.0,25.062,25.1066,25.0174,25.0274,69300.0
2005-03-18 10:30:00,50.52,50.6,50.35,50.36,43800.0,25.0274,25.067,24.9431,24.9481,43800.0
2005-03-18 11:00:00,50.36,50.69,50.36,50.63,60000.0,24.9481,25.1116,24.9481,25.0819,60000.0
2005-03-18 11:30:00,50.64,50.64,50.47,50.56,53900.0,25.0868,25.0868,25.0026,25.0472,53900.0
2005-03-18 12:00:00,50.56,50.59,50.46,50.46,31800.0,25.0472,25.062,24.9976,24.9976,31800.0
2005-03-18 12:30:00,50.46,50.47,50.3,50.31,31100.0,24.9976,25.0026,24.9184,24.9233,31100.0
2005-03-18 13:00:00,50.3,50.3,50.05,50.12,54100.0,24.9184,24.9184,24.7945,24.8292,54100.0
2005-03-18 13:30:00,50.13,50.17,49.84,49.9,96200.0,24.8342,24.854,24.6905,24.7202,96200.0
2005-03-18 14:00:00,49.9,50.01,49.86,50.0,72400.0,24.7202,24.7747,24.7004,24.7698,72400.0
2005-03-18 14:30:00,50.0,50.1,49.88,49.94,78900.0,24.7698,24.8193,24.7103,24.74,78900.0
2005-03-18 15:00:00,49.93,50.18,49.93,50.07,104200.0,24.7351,24.8589,24.7351,24.8044,104200.0
2005-03-18 15:30:00,50.07,50.19,50.03,50.15,169800.0,24.8044,24.8639,24.7846,24.8441,169800.0
2005-03-21 09:30:00,50.0,50.22,49.22,49.47,221000.0,24.7698,24.8787,24.3833,24.5072,221000.0
2005-03-21 10:00:00,49.47,49.72,49.42,49.65,229700.0,24.5072,24.631,24.4824,24.5964,229700.0
2005-03-21 10:30:00,49.65,49.77,49.27,49.77,114300.0,24.5964,24.6558,24.4081,24.6558,114300.0
2005-03-21 11:00:00,49.77,49.99,49.76,49.98,63700.0,24.6558,24.7648,24.6509,24.7598,63700.0
2005-03-21 11:30:00,49.95,50.0,49.87,49.9,46800.0,24.745,24.7698,24.7054,24.7202,46800.0
2005-03-21 12:00:00,49.9,50.2,49.89,50.2,36800.0,24.7202,24.8688,24.7153,24.8688,36800.0
2005-03-21 12:30:00,50.19,50.19,50.11,50.18,24300.0,24.8639,24.8639,24.8242,24.8589,24300.0
2005-03-21 13:00:00,50.18,50.2,49.92,49.93,63700.0,24.8589,24.8688,24.7301,24.7351,63700.0
2005-03-21 13:30:00,49.94,50.08,49.91,50.01,39400.0,24.74,24.8094,24.7252,24.7747,39400.0
2005-03-21 14:00:00,50.01,50.01,49.89,49.94,64000.0,24.7747,24.7747,24.7153,24.74,64000.0
2005-03-21 14:30:00,49.93,50.15,49.93,50.1,33200.0,24.7351,24.8441,24.7351,24.8193,33200.0
2005-03-21 15:00:00,50.08,50.13,50.01,50.13,40400.0,24.8094,24.8342,24.7747,24.8342,40400.0
2005-03-21 15:30:00,50.12,50.18,49.95,50.07,119300.0,24.8292,24.8589,24.745,24.8044,119300.0
2005-03-22 09:30:00,49.85,50.61,49.65,50.4,115200.0,24.6954,25.0719,24.5964,24.9679,115200.0
2005-03-22 10:00:00,50.4,50.55,50.12,50.2,94000.0,24.9679,25.0422,24.8292,24.8688,94000.0
2005-03-22 10:30:00,50.2,50.2,49.95,50.17,79400.0,24.8688,24.8688,24.745,24.854,79400.0
2005-03-22 11:00:00,50.17,50.17,49.97,50.05,49200.0,24.854,24.854,24.7549,24.7945,49200.0
2005-03-22 11:30:00,50.06,50.29,50.02,50.27,35700.0,24.7995,24.9134,24.7797,24.9035,35700.0
2005-03-22 12:00:00,50.27,50.29,50.12,50.14,39200.0,24.9035,24.9134,24.8292,24.8391,39200.0
2005-03-22 12:30:00,50.13,50.23,50.13,50.21,21300.0,24.8342,24.8837,24.8342,24.8738,21300.0
2005-03-22 13:00:00,50.21,50.24,50.17,50.24,37700.0,24.8738,24.8886,24.854,24.8886,37700.0
2005-03-22 13:30:00,50.23,50.4,50.19,50.39,45300.0,24.8837,24.9679,24.8639,24.963,45300.0
2005-03-22 14:00:00,50.38,50.45,49.91,49.92,144800.0,24.958,24.9927,24.7252,24.7301,144800.0
2005-03-22 14:30:00,49.92,50.04,49.77,49.95,414000.0,24.7301,24.7896,24.6558,24.745,414000.0
2005-03-22 15:00:00,49.91,49.99,49.78,49.8,266100.0,24.7252,24.7648,24.6608,24.6707,266100.0
2005-03-22 15:30:00,49.8,49.84,49.75,49.84,367900.0,24.6707,24.6905,24.6459,24.6905,367900.0
2005-03-23 09:30:00,49.84,50.01,49.46,49.75,99600.0,24.6905,24.7747,24.5022,24.6459,99600.0
2005-03-23 10:00:00,49.74,50.1,49.74,49.92,63900.0,24.6409,24.8193,24.6409,24.7301,63900.0
2005-03-23 10:30:00,49.93,49.98,49.68,49.97,120200.0,24.7351,24.7598,24.6112,24.7549,120200.0
2005-03-23 11:00:00,49.96,50.16,49.92,50.1,58200.0,24.7499,24.849,24.7301,24.8193,58200.0
2005-03-23 11:30:00,50.1,50.14,50.0,50.01,53600.0,24.8193,24.8391,24.7698,24.7747,53600.0
2005-03-23 12:00:00,50.01,50.16,50.0,50.05,54100.0,24.7747,24.849,24.7698,24.7945,54100.0
2005-03-23 12:30:00,50.04,50.04,49.99,50.02,38900.0,24.7896,24.7896,24.7648,24.7797,38900.0
2005-03-23 13:00:00,50.01,50.09,50.0,50.09,86500.0,24.7747,24.8143,24.7698,24.8143,86500.0
2005-03-23 13:30:00,50.09,50.53,50.08,50.25,99000.0,24.8143,25.0323,24.8094,24.8936,99000.0
2005-03-23 14:00:00,50.25,50.27,50.08,50.19,82400.0,24.8936,24.9035,24.8094,24.8639,82400.0
2005-03-23 14:30:00,50.19,50.23,50.07,50.08,77100.0,24.8639,24.8837,24.8044,24.8094,77100.0
2005-03-23 15:00:00,50.07,50.07,49.96,50.0,71600.0,24.8044,24.8044,24.7499,24.7698,71600.0
2005-03-23 15:30:00,50.0,50.0,49.89,49.9,132700.0,24.7698,24.7698,24.7153,24.7202,132700.0
2005-03-24 09:30:00,50.0,50.46,50.0,50.17,115100.0,24.7698,24.9976,24.7698,24.854,115100.0
2005-03-24 10:00:00,50.13,50.2,50.02,50.13,42300.0,24.8342,24.8688,24.7797,24.8342,42300.0
2005-03-24 10:30:00,50.14,50.19,50.07,50.1,65300.0,24.8391,24.8639,24.8044,24.8193,65300.0
2005-03-24 11:00:00,50.1,50.1,49.91,50.03,56100.0,24.8193,24.8193,24.7252,24.7846,56100.0
2005-03-24 11:30:00,50.03,50.12,50.0,50.05,24000.0,24.7846,24.8292,24.7698,24.7945,24000.0
2005-03-24 12:00:00,50.06,50.19,50.05,50.16,21700.0,24.7995,24.8639,24.7945,24.849,21700.0
2005-03-24 12:30:00,50.16,50.2,50.1,50.18,22000.0,24.849,24.8688,24.8193,24.8589,22000.0
2005-03-24 13:00:00,50.17,50.18,50.09,50.13,14700.0,24.854,24.8589,24.8143,24.8342,14700.0
2005-03-24 13:30:00,50.13,50.17,50.05,50.06,17200.0,24.8342,24.854,24.7945,24.7995,17200.0
2005-03-24 14:00:00,50.06,50.17,50.06,50.1,14800.0,24.7995,24.854,24.7995,24.8193,14800.0
2005-03-24 14:30:00,50.1,50.11,50.05,50.06,20400.0,24.8193,24.8242,24.7945,24.7995,20400.0
2005-03-24 15:00:00,50.07,50.08,49.85,49.89,46300.0,24.8044,24.8094,24.6954,24.7153,46300.0
2005-03-24 15:30:00,49.89,49.94,49.84,49.9,94100.0,24.7153,24.74,24.6905,24.7202,94100.0
2005-03-28 09:30:00,49.9,50.0,49.32,49.8,119100.0,24.7202,24.7698,24.4329,24.6707,119100.0
2005-03-28 10:00:00,49.81,50.0,49.81,49.93,36800.0,24.6756,24.7698,24.6756,24.7351,36800.0
2005-03-28 10:30:00,49.96,50.1,49.85,50.07,37100.0,24.7499,24.8193,24.6954,24.8044,37100.0
2005-03-28 11:00:00,50.05,50.11,50.01,50.05,32300.0,24.7945,24.8242,24.7747,24.7945,32300.0
2005-03-28 11:30:00,50.05,50.17,49.99,50.11,40700.0,24.7945,24.854,24.7648,24.8242,40700.0
2005-03-28 12:00:00,50.11,50.14,49.92,50.07,24500.0,24.8242,24.8391,24.7301,24.8044,24500.0
2005-03-28 12:30:00,50.06,50.08,49.95,50.01,28900.0,24.7995,24.8094,24.745,24.7747,28900.0
2005-03-28 13:00:00,50.01,50.03,49.91,49.95,40700.0,24.7747,24.7846,24.7252,24.745,40700.0
2005-03-28 13:30:00,49.94,50.05,49.9,49.96,14700.0,24.74,24.7945,24.7202,24.7499,14700.0
2005-03-28 14:00:00,49.96,50.0,49.87,49.97,46900.0,24.7499,24.7698,24.7054,24.7549,46900.0
2005-03-28 14:30:00,49.97,50.25,49.92,50.25,27100.0,24.7549,24.8936,24.7301,24.8936,27100.0
2005-03-28 15:00:00,50.21,50.24,50.04,50.04,30200.0,24.8738,24.8886,24.7896,24.7896,30200.0
2005-03-28 15:30:00,50.04,50.12,49.9,49.95,49400.0,24.7896,24.8292,24.7202,24.745,49400.0
2005-03-29 09:30:00,49.83,49.83,49.21,49.23,156200.0,24.6855,24.6855,24.3784,24.3883,156200.0
2005-03-29 10:00:00,49.23,49.8,49.18,49.72,178400.0,24.3883,24.6707,24.3635,24.631,178400.0
2005-03-29 10:30:00,49.7,49.87,48.6,49.85,150100.0,24.6211,24.7054,24.0762,24.6954,150100.0
2005-03-29 11:00:00,49.86,49.95,49.85,49.91,51900.0,24.7004,24.745,24.6954,24.7252,51900.0
2005-03-29 11:30:00,49.88,49.89,49.76,49.82,42400.0,24.7103,24.7153,24.6509,24.6806,42400.0
2005-03-29 12:00:00,49.86,49.89,49.61,49.69,36800.0,24.7004,24.7153,24.5765,24.6162,36800.0
2005-03-29 12:30:00,49.74,49.94,49.7,49.89,46300.0,24.6409,24.74,24.6211,24.7153,46300.0
2005-03-29 13:00:00,49.89,49.92,49.72,49.87,59900.0,24.7153,24.7301,24.631,24.7054,59900.0
2005-03-29 13:30:00,49.86,49.94,49.82,49.84,36400.0,24.7004,24.74,24.6806,24.6905,36400.0
2005-03-29 14:00:00,49.84,49.85,49.68,49.71,75300.0,24.6905,24.6954,24.6112,24.6261,75300.0
2005-03-29 14:30:00,49.72,49.73,49.58,49.67,82600.0,24.631,24.636,24.5617,24.6063,82600.0
2005-03-29 15:00:00,49.65,49.67,49.5,49.54,103900.0,24.5964,24.6063,24.5221,24.5419,103900.0
2005-03-29 15:30:00,49.53,49.76,49.51,49.63,206200.0,24.5369,24.6509,24.527,24.5865,206200.0
2005-03-30 09:30:00,49.63,49.98,49.36,49.61,122400.0,24.5865,24.7598,24.4527,24.5765,122400.0
2005-03-30 10:00:00,49.61,49.79,49.6,49.69,33100.0,24.5765,24.6657,24.5716,24.6162,33100.0
2005-03-30 10:30:00,49.69,49.92,49.68,49.89,38900.0,24.6162,24.7301,24.6112,24.7153,38900.0
2005-03-30 11:00:00,49.88,50.12,49.78,50.09,74000.0,24.7103,24.8292,24.6608,24.8143,74000.0
2005-03-30 11:30:00,50.1,50.22,50.03,50.2,67800.0,24.8193,24.8787,24.7846,24.8688,67800.0
2005-03-30 12:00:00,50.2,50.27,50.19,50.24,80300.0,24.8688,24.9035,24.8639,24.8886,80300.0
2005-03-30 12:30:00,50.24,50.25,50.14,50.17,60200.0,24.8886,24.8936,24.8391,24.854,60200.0
2005-03-30 13:00:00,50.18,50.49,50.09,50.39,90500.0,24.8589,25.0125,24.8143,24.963,90500.0
2005-03-30 13:30:00,50.39,50.39,50.15,50.19,87400.0,24.963,24.963,24.8441,24.8639,87400.0
2005-03-30 14:00:00,50.19,50.25,49.9,49.91,43100.0,24.8639,24.8936,24.7202,24.7252,43100.0
2005-03-30 14:30:00,49.92,50.1,49.9,50.06,49200.0,24.7301,24.8193,24.7202,24.7995,49200.0
2005-03-30 15:00:00,50.05,50.29,50.05,50.25,72300.0,24.7945,24.9134,24.7945,24.8936,72300.0
2005-03-30 15:30:00,50.25,50.48,50.24,50.34,180200.0,24.8936,25.0075,24.8886,24.9382,180200.0
2005-03-31 09:30:00,50.24,50.51,49.85,50.4,68400.0,24.8886,25.0224,24.6954,24.9679,68400.0
2005-03-31 10:00:00,50.4,50.46,50.2,50.44,99400.0,24.9679,24.9976,24.8688,24.9877,99400.0
2005-03-31 10:30:00,50.48,50.75,50.42,50.49,60100.0,25.0075,25.1413,24.9778,25.0125,60100.0
2005-03-31 11:00:00,50.49,50.54,50.43,50.52,37100.0,25.0125,25.0373,24.9828,25.0274,37100.0
2005-03-31 11:30:00,50.51,50.52,50.27,50.42,45100.0,25.0224,25.0274,24.9035,24.9778,45100.0
2005-03-31 12:00:00,50.44,50.44,50.25,50.36,40500.0,24.9877,24.9877,24.8936,24.9481,40500.0
2005-03-31 12:30:00,50.37,50.58,50.37,50.54,72300.0,24.953,25.0571,24.953,25.0373,72300.0
2005-03-31 13:00:00,50.55,50.64,50.53,50.62,30800.0,25.0422,25.0868,25.0323,25.0769,30800.0
2005-03-31 13:30:00,50.6,50.75,50.6,50.68,51000.0,25.067,25.1413,25.067,25.1066,51000.0
2005-03-31 14:00:00,50.69,50.69,50.6,50.64,47100.0,25.1116,25.1116,25.067,25.0868,47100.0
2005-03-31 14:30:00,50.64,50.77,50.64,50.71,44700.0,25.0868,25.1512,25.0868,25.1215,44700.0
2005-03-31 15:00:00,50.71,50.89,50.68,50.78,128800.0,25.1215,25.2107,25.1066,25.1562,128800.0
2005-03-31 15:30:00,50.78,50.83,50.58,50.6,238900.0,25.1562,25.1809,25.0571,25.067,238900.0
2005-04-01 09:30:00,50.7,51.4,50.7,51.35,100400.0,25.1165,25.4633,25.1165,25.4385,100400.0
2005-04-01 10:00:00,51.34,51.36,50.32,50.32,187100.0,25.4336,25.4435,24.9283,24.9283,187100.0
2005-04-01 10:30:00,50.32,50.53,50.08,50.08,129700.0,24.9283,25.0323,24.8094,24.8094,129700.0
2005-04-01 11:00:00,50.09,50.24,49.99,50.22,88500.0,24.8143,24.8886,24.7648,24.8787,88500.0
2005-04-01 11:30:00,50.22,50.48,50.19,50.48,86400.0,24.8787,25.0075,24.8639,25.0075,86400.0
2005-04-01 12:00:00,50.47,50.47,50.22,50.22,53600.0,25.0026,25.0026,24.8787,24.8787,53600.0
2005-04-01 12:30:00,50.22,50.29,50.15,50.19,78900.0,24.8787,24.9134,24.8441,24.8639,78900.0
2005-04-01 13:00:00,50.18,50.39,50.17,50.38,86500.0,24.8589,24.963,24.854,24.958,86500.0
2005-04-01 13:30:00,50.38,50.48,50.24,50.45,111900.0,24.958,25.0075,24.8886,24.9927,111900.0
2005-04-01 14:00:00,50.45,50.6,50.42,50.51,108200.0,24.9927,25.067,24.9778,25.0224,108200.0
2005-04-01 14:30:00,50.49,50.51,50.27,50.3,97600.0,25.0125,25.0224,24.9035,24.9184,97600.0
2005-04-01 15:00:00,50.31,50.38,50.17,50.18,62300.0,24.9233,24.958,24.854,24.8589,62300.0
2005-04-01 15:30:00,50.19,50.45,50.18,50.33,75900.0,24.8639,24.9927,24.8589,24.9332,75900.0
2005-04-04 09:30:00,50.12,50.2,49.3,50.14,184900.0,24.8292,24.8688,24.423,24.8391,184900.0
2005-04-04 10:00:00,50.14,50.17,49.94,50.05,72600.0,24.8391,24.854,24.74,24.7945,72600.0
2005-04-04 10:30:00,50.05,50.47,50.01,50.31,63000.0,24.7945,25.0026,24.7747,24.9233,63000.0
2005-04-04 11:00:00,50.28,50.45,50.1,50.19,102300.0,24.9085,24.9927,24.8193,24.8639,102300.0
2005-04-04 11:30:00,50.21,50.34,50.2,50.29,38700.0,24.8738,24.9382,24.8688,24.9134,38700.0
2005-04-04 12:00:00,50.28,50.3,50.11,50.2,38900.0,24.9085,24.9184,24.8242,24.8688,38900.0
2005-04-04 12:30:00,50.21,50.52,50.21,50.45,57600.0,24.8738,25.0274,24.8738,24.9927,57600.0
2005-04-04 13:00:00,50.45,50.45,50.33,50.43,78400.0,24.9927,24.9927,24.9332,24.9828,78400.0
2005-04-04 13:30:00,50.47,50.51,50.36,50.51,57500.0,25.0026,25.0224,24.9481,25.0224,57500.0
2005-04-04 14:00:00,50.5,50.64,50.5,50.62,52700.0,25.0174,25.0868,25.0174,25.0769,52700.0
2005-04-04 14:30:00,50.61,50.66,50.44,50.62,107400.0,25.0719,25.0967,24.9877,25.0769,107400.0
2005-04-04 15:00:00,50.61,50.75,50.59,50.7,72100.0,25.0719,25.1413,25.062,25.1165,72100.0
2005-04-04 15:30:00,50.66,50.8,50.61,50.67,93700.0,25.0967,25.1661,25.0719,25.1017,93700.0
2005-04-05 09:30:00,50.68,50.88,50.55,50.84,39500.0,25.1066,25.2057,25.0422,25.1859,39500.0
2005-04-05 10:00:00,50.84,50.9,50.36,50.43,49000.0,25.1859,25.2156,24.9481,24.9828,49000.0
2005-04-05 10:30:00,50.41,50.64,50.41,50.49,29000.0,24.9729,25.0868,24.9729,25.0125,29000.0
2005-04-05 11:00:00,50.49,50.53,50.37,50.51,34100.0,25.0125,25.0323,24.953,25.0224,34100.0
2005-04-05 11:30:00,50.51,50.63,50.45,50.5,35100.0,25.0224,25.0819,24.9927,25.0174,35100.0
2005-04-05 12:00:00,50.51,50.7,50.44,50.7,19700.0,25.0224,25.1165,24.9877,25.1165,19700.0
2005-04-05 12:30:00,50.7,50.7,50.53,50.54,26300.0,25.1165,25.1165,25.0323,25.0373,26300.0
2005-04-05 13:00:00,50.54,50.61,50.49,50.56,32600.0,25.0373,25.0719,25.0125,25.0472,32600.0
2005-04-05 13:30:00,50.55,50.6,50.44,50.55,40100.0,25.0422,25.067,24.9877,25.0422,40100.0
2005-04-05 14:00:00,50.56,50.66,50.44,50.66,77300.0,25.0472,25.0967,24.9877,25.0967,77300.0
2005-04-05 14:30:00,50.66,50.66,50.52,50.52,32900.0,25.0967,25.0967,25.0274,25.0274,32900.0
2005-04-05 15:00:00,50.51,50.6,50.46,50.59,18900.0,25.0224,25.067,24.9976,25.062,18900.0
2005-04-05 15:30:00,50.59,50.64,50.5,50.55,54600.0,25.062,25.0868,25.0174,25.0422,54600.0
2005-04-06 09:30:00,50.57,50.85,50.53,50.69,40400.0,25.0521,25.1908,25.0323,25.1116,40400.0
2005-04-06 10:00:00,50.69,50.83,50.57,50.58,29400.0,25.1116,25.1809,25.0521,25.0571,29400.0
2005-04-06 10:30:00,50.57,50.6,50.33,50.38,71200.0,25.0521,25.067,24.9332,24.958,71200.0
2005-04-06 11:00:00,50.35,50.65,50.35,50.63,43300.0,24.9431,25.0918,24.9431,25.0819,43300.0
2005-04-06 11:30:00,50.64,50.66,50.53,50.59,49000.0,25.0868,25.0967,25.0323,25.062,49000.0
2005-04-06 12:00:00,50.59,50.66,50.57,50.65,57100.0,25.062,25.0967,25.0521,25.0918,57100.0
2005-04-06 12:30:00,50.61,50.69,50.53,50.53,27900.0,25.0719,25.1116,25.0323,25.0323,27900.0
2005-04-06 13:00:00,50.53,50.63,50.53,50.6,23300.0,25.0323,25.0819,25.0323,25.067,23300.0
2005-04-06 13:30:00,50.59,50.61,50.31,50.43,27200.0,25.062,25.0719,24.9233,24.9828,27200.0
2005-04-06 14:00:00,50.41,50.72,50.33,50.72,75600.0,24.9729,25.1264,24.9332,25.1264,75600.0
2005-04-06 14:30:00,50.7,50.72,50.65,50.68,71400.0,25.1165,25.1264,25.0918,25.1066,71400.0
2005-04-06 15:00:00,50.68,50.81,50.64,50.71,90700.0,25.1066,25.171,25.0868,25.1215,90700.0
2005-04-06 15:30:00,50.71,50.92,50.65,50.92,179100.0,25.1215,25.2255,25.0918,25.2255,179100.0
2005-04-07 09:30:00,50.96,51.0,50.75,50.95,67400.0,25.2453,25.2651,25.1413,25.2404,67400.0
2005-04-07 10:00:00,50.95,51.0,50.84,50.84,33500.0,25.2404,25.2651,25.1859,25.1859,33500.0
2005-04-07 10:30:00,50.89,51.24,50.89,51.21,76400.0,25.2107,25.384,25.2107,25.3692,76400.0
2005-04-07 11:00:00,51.21,51.35,51.2,51.24,52400.0,25.3692,25.4385,25.3642,25.384,52400.0
2005-04-07 11:30:00,51.24,51.26,51.12,51.23,39300.0,25.384,25.394,25.3246,25.3791,39300.0
2005-04-07 12:00:00,51.23,51.27,51.17,51.23,20400.0,25.3791,25.3989,25.3494,25.3791,20400.0
2005-04-07 12:30:00,51.23,51.58,51.23,51.56,61500.0,25.3791,25.5525,25.3791,25.5426,61500.0
2005-04-07 13:00:00,51.56,51.56,51.35,51.49,90700.0,25.5426,25.5426,25.4385,25.5079,90700.0
2005-04-07 13:30:00,51.5,51.5,51.28,51.34,45000.0,25.5128,25.5128,25.4039,25.4336,45000.0
2005-04-07 14:00:00,51.38,51.38,51.21,51.22,42800.0,25.4534,25.4534,25.3692,25.3741,42800.0
2005-04-07 14:30:00,51.22,51.38,51.21,51.33,19400.0,25.3741,25.4534,25.3692,25.4286,19400.0
2005-04-07 15:00:00,51.32,51.43,51.27,51.4,55100.0,25.4237,25.4782,25.3989,25.4633,55100.0
2005-04-07 15:30:00,51.39,51.62,51.37,51.6,127800.0,25.4584,25.5723,25.4484,25.5624,127800.0
2005-04-08 09:30:00,51.62,51.77,51.33,51.41,49700.0,25.5723,25.6466,25.4286,25.4683,49700.0
2005-04-08 10:00:00,51.52,51.52,51.25,51.3,27200.0,25.5228,25.5228,25.389,25.4138,27200.0
2005-04-08 10:30:00,51.29,51.29,51.14,51.2,60800.0,25.4088,25.4088,25.3345,25.3642,60800.0
2005-04-08 11:00:00,51.2,51.34,51.2,51.29,87800.0,25.3642,25.4336,25.3642,25.4088,87800.0
2005-04-08 11:30:00,51.26,51.28,51.09,51.11,60100.0,25.394,25.4039,25.3097,25.3196,60100.0
2005-04-08 12:00:00,51.11,51.2,51.1,51.19,62200.0,25.3196,25.3642,25.3147,25.3593,62200.0
2005-04-08 12:30:00,51.19,51.2,50.97,50.97,45000.0,25.3593,25.3642,25.2503,25.2503,45000.0
2005-04-08 13:00:00,50.97,51.07,50.95,50.99,31000.0,25.2503,25.2998,25.2404,25.2602,31000.0
2005-04-08 13:30:00,50.99,51.03,50.97,50.98,32800.0,25.2602,25.28,25.2503,25.2552,32800.0
2005-04-08 14:00:00,50.98,51.01,50.86,50.87,44800.0,25.2552,25.2701,25.1958,25.2007,44800.0
2005-04-08 14:30:00,50.87,50.9,50.72,50.75,85100.0,25.2007,25.2156,25.1264,25.1413,85100.0
2005-04-08 15:00:00,50.75,50.76,50.52,50.54,72800.0,25.1413,25.1463,25.0274,25.0373,72800.0
2005-04-08 15:30:00,50.54,50.61,50.47,50.55,167400.0,25.0373,25.0719,25.0026,25.0422,167400.0
2005-04-11 09:30:00,50.59,50.62,50.2,50.25,43600.0,25.062,25.0769,24.8688,24.8936,43600.0
2005-04-11 10:00:00,50.26,50.66,50.25,50.65,38900.0,24.8986,25.0967,24.8936,25.0918,38900.0
2005-04-11 10:30:00,50.65,50.69,50.5,50.51,32700.0,25.0918,25.1116,25.0174,25.0224,32700.0
2005-04-11 11:00:00,50.5,50.6,50.48,50.48,28100.0,25.0174,25.067,25.0075,25.0075,28100.0
2005-04-11 11:30:00,50.47,50.55,50.43,50.51,22100.0,25.0026,25.0422,24.9828,25.0224,22100.0
2005-04-11 12:00:00,50.51,50.69,50.51,50.68,56400.0,25.0224,25.1116,25.0224,25.1066,56400.0
2005-04-11 12:30:00,50.68,50.69,50.63,50.64,13300.0,25.1066,25.1116,25.0819,25.0868,13300.0
2005-04-11 13:00:00,50.64,50.68,50.56,50.59,17700.0,25.0868,25.1066,25.0472,25.062,17700.0
2005-04-11 13:30:00,50.57,50.57,50.45,50.45,26000.0,25.0521,25.0521,24.9927,24.9927,26000.0
2005-04-11 14:00:00,50.45,50.54,50.44,50.46,23000.0,24.9927,25.0373,24.9877,24.9976,23000.0
2005-04-11 14:30:00,50.47,50.54,50.47,50.54,35600.0,25.0026,25.0373,25.0026,25.0373,35600.0
2005-04-11 15:00:00,50.53,50.56,50.48,50.55,69200.0,25.0323,25.0472,25.0075,25.0422,69200.0
2005-04-11 15:30:00,50.55,50.58,50.54,50.56,48000.0,25.0422,25.0571,25.0373,25.0472,48000.0
2005-04-12 09:30:00,50.37,50.56,50.37,50.4,52200.0,24.953,25.0472,24.953,24.9679,52200.0
2005-04-12 10:00:00,50.4,50.51,50.34,50.35,54800.0,24.9679,25.0224,24.9382,24.9431,54800.0
2005-04-12 10:30:00,50.35,50.44,50.35,50.37,62100.0,24.9431,24.9877,24.9431,24.953,62100.0
2005-04-12 11:00:00,50.39,50.42,50.31,50.37,28800.0,24.963,24.9778,24.9233,24.953,28800.0
2005-04-12 11:30:00,50.38,50.42,50.36,50.4,91700.0,24.958,24.9778,24.9481,24.9679,91700.0
2005-04-12 12:00:00,50.41,50.52,50.41,50.52,24600.0,24.9729,25.0274,24.9729,25.0274,24600.0
2005-04-12 12:30:00,50.52,50.52,50.49,50.51,21600.0,25.0274,25.0274,25.0125,25.0224,21600.0
2005-04-12 13:00:00,50.51,50.54,50.47,50.53,27400.0,25.0224,25.0373,25.0026,25.0323,27400.0
2005-04-12 13:30:00,50.52,50.58,50.51,50.56,30600.0,25.0274,25.0571,25.0224,25.0472,30600.0
2005-04-12 14:00:00,50.55,51.07,50.48,51.03,117900.0,25.0422,25.2998,25.0075,25.28,117900.0
2005-04-12 14:30:00,51.04,51.19,51.0,51.14,107800.0,25.285,25.3593,25.2651,25.3345,107800.0
2005-04-12 15:00:00,51.13,51.2,51.09,51.1,77400.0,25.3295,25.3642,25.3097,25.3147,77400.0
2005-04-12 15:30:00,51.1,51.25,51.09,51.23,117400.0,25.3147,25.389,25.3097,25.3791,117400.0
2005-04-13 09:30:00,51.22,51.22,50.78,51.02,67500.0,25.3741,25.3741,25.1562,25.2751,67500.0
2005-04-13 10:00:00,51.02,51.08,50.94,51.0,88800.0,25.2751,25.3048,25.2354,25.2651,88800.0
2005-04-13 10:30:00,51.0,51.16,50.9,50.95,71200.0,25.2651,25.3444,25.2156,25.2404,71200.0
2005-04-13 11:00:00,50.95,50.95,50.8,50.86,64600.0,25.2404,25.2404,25.1661,25.1958,64600.0
2005-04-13 11:30:00,50.85,50.92,50.82,50.85,39400.0,25.1908,25.2255,25.176,25.1908,39400.0
2005-04-13 12:00:00,50.85,50.85,50.74,50.76,27800.0,25.1908,25.1908,25.1363,25.1463,27800.0
2005-04-13 12:30:00,50.75,50.83,50.72,50.79,38200.0,25.1413,25.1809,25.1264,25.1611,38200.0
2005-04-13 13:00:00,50.76,50.82,50.7,50.76,72700.0,25.1463,25.176,25.1165,25.1463,72700.0
2005-04-13 13:30:00,50.75,50.81,50.74,50.74,102300.0,25.1413,25.171,25.1363,25.1363,102300.0
2005-04-13 14:00:00,50.74,50.78,50.66,50.72,48400.0,25.1363,25.1562,25.0967,25.1264,48400.0
2005-04-13 14:30:00,50.71,50.82,50.64,50.78,72300.0,25.1215,25.176,25.0868,25.1562,72300.0
2005-04-13 15:00:00,50.78,50.8,50.72,50.75,83300.0,25.1562,25.1661,25.1264,25.1413,83300.0
2005-04-13 15:30:00,50.75,50.89,50.69,50.86,125400.0,25.1413,25.2107,25.1116,25.1958,125400.0
2005-04-14 09:30:00,50.78,50.8,50.55,50.71,65800.0,25.1562,25.1661,25.0422,25.1215,65800.0
2005-04-14 10:00:00,50.7,50.72,50.58,50.6,103100.0,25.1165,25.1264,25.0571,25.067,103100.0
2005-04-14 10:30:00,50.59,50.7,50.45,50.59,83400.0,25.062,25.1165,24.9927,25.062,83400.0
2005-04-14 11:00:00,50.59,50.62,50.48,50.48,92700.0,25.062,25.0769,25.0075,25.0075,92700.0
2005-04-14 11:30:00,50.48,50.56,50.45,50.49,72600.0,25.0075,25.0472,24.9927,25.0125,72600.0
2005-04-14 12:00:00,50.48,50.48,50.36,50.39,45200.0,25.0075,25.0075,24.9481,24.963,45200.0
2005-04-14 12:30:00,50.39,50.39,50.16,50.17,93300.0,24.963,24.963,24.849,24.854,93300.0
2005-04-14 13:00:00,50.17,50.2,50.05,50.08,75700.0,24.854,24.8688,24.7945,24.8094,75700.0
2005-04-14 13:30:00,50.07,50.19,50.01,50.19,77100.0,24.8044,24.8639,24.7747,24.8639,77100.0
2005-04-14 14:00:00,50.19,50.41,50.09,50.34,76500.0,24.8639,24.9729,24.8143,24.9382,76500.0
2005-04-14 14:30:00,50.34,50.34,50.23,50.28,50900.0,24.9382,24.9382,24.8837,24.9085,50900.0
2005-04-14 15:00:00,50.28,50.33,50.25,50.3,65700.0,24.9085,24.9332,24.8936,24.9184,65700.0
2005-04-14 15:30:00,50.29,50.36,50.04,50.09,160500.0,24.9134,24.9481,24.7896,24.8143,160500.0
2005-04-15 09:30:00,49.72,50.1,49.29,50.06,207900.0,24.631,24.8193,24.418,24.7995,207900.0
2005-04-15 10:00:00,50.05,50.12,49.93,50.07,89400.0,24.7945,24.8292,24.7351,24.8044,89400.0
2005-04-15 10:30:00,50.07,50.16,49.98,50.09,83700.0,24.8044,24.849,24.7598,24.8143,83700.0
2005-04-15 11:00:00,50.09,50.1,49.94,49.95,52200.0,24.8143,24.8193,24.74,24.745,52200.0
2005-04-15 11:30:00,49.95,49.99,49.84,49.89,82400.0,24.745,24.7648,24.6905,24.7153,82400.0
2005-04-15 12:00:00,49.89,49.95,49.82,49.82,85100.0,24.7153,24.745,24.6806,24.6806,85100.0
2005-04-15 12:30:00,49.83,49.9,49.76,49.81,114300.0,24.6855,24.7202,24.6509,24.6756,114300.0
2005-04-15 13:00:00,49.82,49.91,49.79,49.84,72400.0,24.6806,24.7252,24.6657,24.6905,72400.0
2005-04-15 13:30:00,49.84,49.87,49.8,49.84,158300.0,24.6905,24.7054,24.6707,24.6905,158300.0
2005-04-15 14:00:00,49.84,49.94,49.82,49.9,88700.0,24.6905,24.74,24.6806,24.7202,88700.0
2005-04-15 14:30:00,49.91,49.91,49.79,49.87,112400.0,24.7252,24.7252,24.6657,24.7054,112400.0
2005-04-15 15:00:00,49.87,49.9,49.68,49.72,153700.0,24.7054,24.7202,24.6112,24.631,153700.0
2005-04-15 15:30:00,49.72,49.8,49.0,49.32,270400.0,24.631,24.6707,24.2744,24.4329,270400.0
2005-04-18 09:30:00,49.01,49.48,48.82,49.07,186800.0,24.2793,24.5121,24.1852,24.309,186800.0
2005-04-18 10:00:00,49.08,49.5,49.08,49.25,81100.0,24.314,24.5221,24.314,24.3982,81100.0
2005-04-18 10:30:00,49.24,49.34,49.12,49.34,155400.0,24.3933,24.4428,24.3338,24.4428,155400.0
2005-04-18 11:00:00,49.35,49.39,49.19,49.26,70300.0,24.4477,24.4676,24.3685,24.4032,70300.0
2005-04-18 11:30:00,49.25,49.25,49.11,49.2,83000.0,24.3982,24.3982,24.3289,24.3734,83000.0
2005-04-18 12:00:00,49.19,49.32,49.19,49.28,38200.0,24.3685,24.4329,24.3685,24.4131,38200.0
2005-04-18 12:30:00,49.28,49.49,49.27,49.44,54500.0,24.4131,24.5171,24.4081,24.4923,54500.0
2005-04-18 13:00:00,49.43,49.51,49.39,49.44,51600.0,24.4874,24.527,24.4676,24.4923,51600.0
2005-04-18 13:30:00,49.44,49.49,49.35,49.47,58900.0,24.4923,24.5171,24.4477,24.5072,58900.0
2005-04-18 14:00:00,49.47,49.64,49.47,49.61,87100.0,24.5072,24.5914,24.5072,24.5765,87100.0
2005-04-18 14:30:00,49.61,49.66,49.59,49.64,134200.0,24.5765,24.6013,24.5666,24.5914,134200.0
2005-04-18 15:00:00,49.63,49.75,49.56,49.71,110100.0,24.5865,24.6459,24.5518,24.6261,110100.0
2005-04-18 15:30:00,49.71,49.76,49.6,49.61,151700.0,24.6261,24.6509,24.5716,24.5765,151700.0
2005-04-19 09:30:00,49.62,49.93,49.56,49.88,100500.0,24.5815,24.7351,24.5518,24.7103,100500.0
2005-04-19 10:00:00,49.88,50.27,49.86,50.15,104400.0,24.7103,24.9035,24.7004,24.8441,104400.0
2005-04-19 10:30:00,50.13,50.14,49.99,50.02,54000.0,24.8342,24.8391,24.7648,24.7797,54000.0
2005-04-19 11:00:00,50.02,50.16,50.0,50.06,78500.0,24.7797,24.849,24.7698,24.7995,78500.0
2005-04-19 11:30:00,50.06,50.22,50.05,50.21,51600.0,24.7995,24.8787,24.7945,24.8738,51600.0
2005-04-19 12:00:00,50.18,50.29,50.16,50.26,65200.0,24.8589,24.9134,24.849,24.8986,65200.0
2005-04-19 12:30:00,50.26,50.33,50.16,50.24,112700.0,24.8986,24.9332,24.849,24.8886,112700.0
2005-04-19 13:00:00,50.22,50.26,50.15,50.26,94500.0,24.8787,24.8986,24.8441,24.8986,94500.0
2005-04-19 13:30:00,50.27,50.42,50.18,50.4,132800.0,24.9035,24.9778,24.8589,24.9679,132800.0
2005-04-19 14:00:00,50.4,50.41,50.27,50.28,59000.0,24.9679,24.9729,24.9035,24.9085,59000.0
2005-04-19 14:30:00,50.27,50.35,50.25,50.3,97400.0,24.9035,24.9431,24.8936,24.9184,97400.0
2005-04-19 15:00:00,50.3,50.31,50.25,50.26,109100.0,24.9184,24.9233,24.8936,24.8986,109100.0
2005-04-19 15:30:00,50.26,50.3,50.25,50.25,144000.0,24.8986,24.9184,24.8936,24.8936,144000.0
2005-04-20 09:30:00,50.1,50.21,49.75,49.98,96100.0,24.8193,24.8738,24.6459,24.7598,96100.0
2005-04-20 10:00:00,49.97,50.01,49.83,50.01,57100.0,24.7549,24.7747,24.6855,24.7747,57100.0
2005-04-20 10:30:00,50.02,50.02,49.79,50.0,53000.0,24.7797,24.7797,24.6657,24.7698,53000.0
2005-04-20 11:00:00,50.0,50.0,49.72,49.77,84700.0,24.7698,24.7698,24.631,24.6558,84700.0
2005-04-20 11:30:00,49.76,49.79,49.67,49.76,136500.0,24.6509,24.6657,24.6063,24.6509,136500.0
2005-04-20 12:00:00,49.76,49.82,49.65,49.74,53900.0,24.6509,24.6806,24.5964,24.6409,53900.0
2005-04-20 12:30:00,49.74,49.77,49.47,49.47,62700.0,24.6409,24.6558,24.5072,24.5072,62700.0
2005-04-20 13:00:00,49.49,49.66,49.47,49.65,51200.0,24.5171,24.6013,24.5072,24.5964,51200.0
2005-04-20 13:30:00,49.65,49.69,49.53,49.59,67700.0,24.5964,24.6162,24.5369,24.5666,67700.0
2005-04-20 14:00:00,49.59,49.75,49.48,49.66,100000.0,24.5666,24.6459,24.5121,24.6013,100000.0
2005-04-20 14:30:00,49.63,49.74,49.57,49.69,50300.0,24.5865,24.6409,24.5567,24.6162,50300.0
2005-04-20 15:00:00,49.69,49.71,49.41,49.47,100400.0,24.6162,24.6261,24.4775,24.5072,100400.0
2005-04-20 15:30:00,49.47,49.5,49.14,49.17,177300.0,24.5072,24.5221,24.3437,24.3586,177300.0
2005-04-21 09:30:00,49.9,50.32,49.75,50.08,110100.0,24.7202,24.9283,24.6459,24.8094,110100.0
2005-04-21 10:00:00,50.08,50.12,49.9,49.91,59300.0,24.8094,24.8292,24.7202,24.7252,59300.0
2005-04-21 10:30:00,49.92,50.15,49.92,50.03,158800.0,24.7301,24.8441,24.7301,24.7846,158800.0
2005-04-21 11:00:00,50.03,50.08,49.95,50.03,73500.0,24.7846,24.8094,24.745,24.7846,73500.0
2005-04-21 11:30:00,50.03,50.21,50.03,50.11,37700.0,24.7846,24.8738,24.7846,24.8242,37700.0
2005-04-21 12:00:00,50.11,50.38,50.11,50.32,48800.0,24.8242,24.958,24.8242,24.9283,48800.0
2005-04-21 12:30:00,50.32,50.37,50.23,50.34,113800.0,24.9283,24.953,24.8837,24.9382,113800.0
2005-04-21 13:00:00,50.35,50.45,50.34,50.37,41100.0,24.9431,24.9927,24.9382,24.953,41100.0
2005-04-21 13:30:00,50.37,50.61,50.35,50.57,78900.0,24.953,25.0719,24.9431,25.0521,78900.0
2005-04-21 14:00:00,50.57,50.88,50.53,50.8,161900.0,25.0521,25.2057,25.0323,25.1661,161900.0
2005-04-21 14:30:00,50.79,50.79,50.67,50.72,203000.0,25.1611,25.1611,25.1017,25.1264,203000.0
2005-04-21 15:00:00,50.72,50.81,50.65,50.8,74300.0,25.1264,25.171,25.0918,25.1661,74300.0
2005-04-21 15:30:00,50.81,50.92,50.7,50.82,213900.0,25.171,25.2255,25.1165,25.176,213900.0
2005-04-22 09:30:00,50.62,50.66,50.48,50.63,82300.0,25.0769,25.0967,25.0075,25.0819,82300.0
2005-04-22 10:00:00,50.67,50.73,50.55,50.69,64600.0,25.1017,25.1314,25.0422,25.1116,64600.0
2005-04-22 10:30:00,50.67,50.75,50.66,50.7,61300.0,25.1017,25.1413,25.0967,25.1165,61300.0
2005-04-22 11:00:00,50.7,50.71,50.55,50.61,82900.0,25.1165,25.1215,25.0422,25.0719,82900.0
2005-04-22 11:30:00,50.61,50.66,50.5,50.65,94700.0,25.0719,25.0967,25.0174,25.0918,94700.0
2005-04-22 12:00:00,50.64,50.65,50.51,50.63,33300.0,25.0868,25.0918,25.0224,25.0819,33300.0
2005-04-22 12:30:00,50.62,50.85,50.55,50.75,38900.0,25.0769,25.1908,25.0422,25.1413,38900.0
2005-04-22 13:00:00,50.75,50.85,50.75,50.84,58600.0,25.1413,25.1908,25.1413,25.1859,58600.0
2005-04-22 13:30:00,50.84,50.93,50.77,50.86,52700.0,25.1859,25.2305,25.1512,25.1958,52700.0
2005-04-22 14:00:00,50.85,50.85,50.62,50.68,40400.0,25.1908,25.1908,25.0769,25.1066,40400.0
2005-04-22 14:30:00,50.69,50.7,50.36,50.4,47200.0,25.1116,25.1165,24.9481,24.9679,47200.0
2005-04-22 15:00:00,50.37,50.39,49.95,49.97,64100.0,24.953,24.963,24.745,24.7549,64100.0
2005-04-22 15:30:00,49.95,50.41,49.9,50.39,137000.0,24.745,24.9729,24.7202,24.963,137000.0
2005-04-25 09:30:00,50.64,50.75,50.42,50.71,26000.0,25.0868,25.1413,24.9778,25.1215,26000.0
2005-04-25 10:00:00,50.69,51.06,50.62,50.79,65500.0,25.1116,25.2949,25.0769,25.1611,65500.0
2005-04-25 10:30:00,50.82,50.95,50.68,50.94,53800.0,25.176,25.2404,25.1066,25.2354,53800.0
2005-04-25 11:00:00,50.9,50.91,50.69,50.7,54200.0,25.2156,25.2206,25.1116,25.1165,54200.0
2005-04-25 11:30:00,50.7,50.87,50.64,50.82,41300.0,25.1165,25.2007,25.0868,25.176,41300.0
2005-04-25 12:00:00,50.81,50.89,50.66,50.79,24300.0,25.171,25.2107,25.0967,25.1611,24300.0
2005-04-25 12:30:00,50.8,50.83,50.72,50.74,10600.0,25.1661,25.1809,25.1264,25.1363,10600.0
2005-04-25 13:00:00,50.73,50.81,50.69,50.7,17200.0,25.1314,25.171,25.1116,25.1165,17200.0
2005-04-25 13:30:00,50.7,50.78,50.68,50.71,31100.0,25.1165,25.1562,25.1066,25.1215,31100.0
2005-04-25 14:00:00,50.7,50.76,50.62,50.71,37200.0,25.1165,25.1463,25.0769,25.1215,37200.0
2005-04-25 14:30:00,50.7,50.8,50.63,50.66,24500.0,25.1165,25.1661,25.0819,25.0967,24500.0
2005-04-25 15:00:00,50.65,50.74,50.46,50.72,52700.0,25.0918,25.1363,24.9976,25.1264,52700.0
2005-04-25 15:30:00,50.72,50.85,50.63,50.79,38400.0,25.1264,25.1908,25.0819,25.1611,38400.0
2005-04-26 09:30:00,50.82,50.89,50.56,50.58,64300.0,25.176,25.2107,25.0472,25.0571,64300.0
2005-04-26 10:00:00,50.58,50.69,50.36,50.6,62500.0,25.0571,25.1116,24.9481,25.067,62500.0
2005-04-26 10:30:00,50.59,50.91,50.59,50.91,31900.0,25.062,25.2206,25.062,25.2206,31900.0
2005-04-26 11:00:00,50.91,50.91,50.64,50.77,35000.0,25.2206,25.2206,25.0868,25.1512,35000.0
2005-04-26 11:30:00,50.77,50.81,50.63,50.67,18900.0,25.1512,25.171,25.0819,25.1017,18900.0
2005-04-26 12:00:00,50.68,50.7,50.6,50.69,15600.0,25.1066,25.1165,25.067,25.1116,15600.0
2005-04-26 12:30:00,50.7,50.76,50.57,50.67,23900.0,25.1165,25.1463,25.0521,25.1017,23900.0
2005-04-26 13:00:00,50.69,50.7,50.29,50.3,33200.0,25.1116,25.1165,24.9134,24.9184,33200.0
2005-04-26 13:30:00,50.29,50.52,50.29,50.52,44800.0,24.9134,25.0274,24.9134,25.0274,44800.0
2005-04-26 14:00:00,50.5,50.51,50.14,50.22,44400.0,25.0174,25.0224,24.8391,24.8787,44400.0
2005-04-26 14:30:00,50.25,50.39,50.25,50.29,35500.0,24.8936,24.963,24.8936,24.9134,35500.0
2005-04-26 15:00:00,50.28,50.4,50.28,50.4,49400.0,24.9085,24.9679,24.9085,24.9679,49400.0
2005-04-26 15:30:00,50.38,50.39,50.28,50.32,69300.0,24.958,24.963,24.9085,24.9283,69300.0
2005-04-27 09:30:00,50.01,50.07,49.7,49.73,57800.0,24.7747,24.8044,24.6211,24.636,57800.0
2005-04-27 10:00:00,49.71,49.86,49.56,49.7,85100.0,24.6261,24.7004,24.5518,24.6211,85100.0
2005-04-27 10:30:00,49.7,49.89,49.7,49.79,50700.0,24.6211,24.7153,24.6211,24.6657,50700.0
2005-04-27 11:00:00,49.8,50.08,49.71,50.04,74900.0,24.6707,24.8094,24.6261,24.7896,74900.0
2005-04-27 11:30:00,50.05,50.29,50.03,50.29,62700.0,24.7945,24.9134,24.7846,24.9134,62700.0
2005-04-27 12:00:00,50.29,50.61,50.29,50.46,70400.0,24.9134,25.0719,24.9134,24.9976,70400.0
2005-04-27 12:30:00,50.46,50.46,50.29,50.39,29700.0,24.9976,24.9976,24.9134,24.963,29700.0
2005-04-27 13:00:00,50.4,50.6,50.38,50.47,53800.0,24.9679,25.067,24.958,25.0026,53800.0
2005-04-27 13:30:00,50.48,50.48,50.35,50.44,23500.0,25.0075,25.0075,24.9431,24.9877,23500.0
2005-04-27 14:00:00,50.42,50.5,50.42,50.47,58900.0,24.9778,25.0174,24.9778,25.0026,58900.0
2005-04-27 14:30:00,50.46,50.53,50.39,50.49,102300.0,24.9976,25.0323,24.963,25.0125,102300.0
2005-04-27 15:00:00,50.49,50.56,50.44,50.45,86400.0,25.0125,25.0472,24.9877,24.9927,86400.0
2005-04-27 15:30:00,50.44,50.46,50.38,50.44,145100.0,24.9877,24.9976,24.958,24.9877,145100.0
2005-04-28 09:30:00,50.14,50.4,49.75,49.77,74800.0,24.8391,24.9679,24.6459,24.6558,74800.0
2005-04-28 10:00:00,49.77,49.95,49.71,49.83,131200.0,24.6558,24.745,24.6261,24.6855,131200.0
2005-04-28 10:30:00,49.84,49.9,49.6,49.69,97500.0,24.6905,24.7202,24.5716,24.6162,97500.0
2005-04-28 11:00:00,49.69,50.02,49.66,49.98,97300.0,24.6162,24.7797,24.6013,24.7598,97300.0
2005-04-28 11:30:00,49.98,49.98,49.82,49.93,31700.0,24.7598,24.7598,24.6806,24.7351,31700.0
2005-04-28 12:00:00,49.93,49.93,49.75,49.82,28500.0,24.7351,24.7351,24.6459,24.6806,28500.0
2005-04-28 12:30:00,49.82,49.94,49.81,49.85,17400.0,24.6806,24.74,24.6756,24.6954,17400.0
2005-04-28 13:00:00,49.85,49.91,49.77,49.91,26900.0,24.6954,24.7252,24.6558,24.7252,26900.0
2005-04-28 13:30:00,49.9,49.98,49.82,49.98,26200.0,24.7202,24.7598,24.6806,24.7598,26200.0
2005-04-28 14:00:00,50.0,50.02,49.6,49.65,34400.0,24.7698,24.7797,24.5716,24.5964,34400.0
2005-04-28 14:30:00,49.64,49.8,49.6,49.8,30600.0,24.5914,24.6707,24.5716,24.6707,30600.0
2005-04-28 15:00:00,49.79,49.8,49.67,49.72,39100.0,24.6657,24.6707,24.6063,24.631,39100.0
2005-04-28 15:30:00,49.73,49.73,49.49,49.52,95100.0,24.636,24.636,24.5171,24.532,95100.0
2005-04-29 09:30:00,49.57,49.72,49.41,49.59,98500.0,24.5567,24.631,24.4775,24.5666,98500.0
2005-04-29 10:00:00,49.58,49.84,49.41,49.54,50500.0,24.5617,24.6905,24.4775,24.5419,50500.0
2005-04-29 10:30:00,49.52,49.52,49.16,49.3,52100.0,24.532,24.532,24.3536,24.423,52100.0
2005-04-29 11:00:00,49.3,49.45,49.28,49.35,58300.0,24.423,24.4973,24.4131,24.4477,58300.0
2005-04-29 11:30:00,49.34,49.43,49.19,49.41,32200.0,24.4428,24.4874,24.3685,24.4775,32200.0
2005-04-29 12:00:00,49.41,49.5,49.26,49.29,30600.0,24.4775,24.5221,24.4032,24.418,30600.0
2005-04-29 12:30:00,49.24,49.61,49.24,49.57,90400.0,24.3933,24.5765,24.3933,24.5567,90400.0
2005-04-29 13:00:00,49.57,49.75,49.52,49.53,27400.0,24.5567,24.6459,24.532,24.5369,27400.0
2005-04-29 13:30:00,49.53,49.6,49.42,49.6,19400.0,24.5369,24.5716,24.4824,24.5716,19400.0
2005-04-29 14:00:00,49.59,49.74,49.55,49.68,30600.0,24.5666,24.6409,24.5468,24.6112,30600.0
2005-04-29 14:30:00,49.69,49.76,49.61,49.61,111100.0,24.6162,24.6509,24.5765,24.5765,111100.0
2005-04-29 15:00:00,49.62,49.76,49.6,49.71,48500.0,24.5815,24.6509,24.5716,24.6261,48500.0
2005-04-29 15:30:00,49.71,49.86,49.7,49.78,97200.0,24.6261,24.7004,24.6211,24.6608,97200.0
2005-05-02 09:30:00,49.83,50.0,49.76,49.87,79400.0,24.6855,24.7698,24.6509,24.7054,79400.0
2005-05-02 10:00:00,49.81,49.97,49.7,49.83,51600.0,24.6756,24.7549,24.6211,24.6855,51600.0
2005-05-02 10:30:00,49.83,50.04,49.82,49.98,54500.0,24.6855,24.7896,24.6806,24.7598,54500.0
2005-05-02 11:00:00,49.99,49.99,49.8,49.8,43200.0,24.7648,24.7648,24.6707,24.6707,43200.0
2005-05-02 11:30:00,49.8,49.83,49.54,49.65,33800.0,24.6707,24.6855,24.5419,24.5964,33800.0
2005-05-02 12:00:00,49.61,49.7,49.55,49.59,31700.0,24.5765,24.6211,24.5468,24.5666,31700.0
2005-05-02 12:30:00,49.6,49.6,49.46,49.5,37000.0,24.5716,24.5716,24.5022,24.5221,37000.0
2005-05-02 13:00:00,49.49,49.55,49.37,49.37,48500.0,24.5171,24.5468,24.4577,24.4577,48500.0
2005-05-02 13:30:00,49.36,49.42,49.28,49.38,58500.0,24.4527,24.4824,24.4131,24.4626,58500.0
2005-05-02 14:00:00,49.34,49.43,49.19,49.41,81200.0,24.4428,24.4874,24.3685,24.4775,81200.0
2005-05-02 14:30:00,49.4,49.64,49.39,49.5,109600.0,24.4725,24.5914,24.4676,24.5221,109600.0
2005-05-02 15:00:00,49.5,49.69,49.49,49.54,100200.0,24.5221,24.6162,24.5171,24.5419,100200.0
2005-05-02 15:30:00,49.53,49.82,49.53,49.8,108300.0,24.5369,24.6806,24.5369,24.6707,108300.0
2005-05-03 09:30:00,49.77,49.95,49.76,49.88,48000.0,24.6558,24.745,24.6509,24.7103,48000.0
2005-05-03 10:00:00,49.88,49.95,49.76,49.84,56900.0,24.7103,24.745,24.6509,24.6905,56900.0
2005-05-03 10:30:00,49.84,50.04,49.84,49.91,36500.0,24.6905,24.7896,24.6905,24.7252,36500.0
2005-05-03 11:00:00,49.91,49.94,49.84,49.94,43900.0,24.7252,24.74,24.6905,24.74,43900.0
2005-05-03 11:30:00,49.92,50.13,49.86,50.13,62600.0,24.7301,24.8342,24.7004,24.8342,62600.0
2005-05-03 12:00:00,50.13,50.18,49.95,50.05,51100.0,24.8342,24.8589,24.745,24.7945,51100.0
2005-05-03 12:30:00,50.02,50.05,49.95,50.02,51900.0,24.7797,24.7945,24.745,24.7797,51900.0
2005-05-03 13:00:00,50.02,50.11,49.97,50.11,38800.0,24.7797,24.8242,24.7549,24.8242,38800.0
2005-05-03 13:30:00,50.11,50.18,50.03,50.18,41500.0,24.8242,24.8589,24.7846,24.8589,41500.0
2005-05-03 14:00:00,50.16,50.19,49.97,50.03,91700.0,24.849,24.8639,24.7549,24.7846,91700.0
2005-05-03 14:30:00,50.03,50.37,50.01,50.22,116500.0,24.7846,24.953,24.7747,24.8787,116500.0
2005-05-03 15:00:00,50.27,50.27,49.78,49.84,166600.0,24.9035,24.9035,24.6608,24.6905,166600.0
2005-05-03 15:30:00,49.84,49.84,49.49,49.7,224700.0,24.6905,24.6905,24.5171,24.6211,224700.0
2005-05-04 09:30:00,49.9,50.0,49.46,49.61,60500.0,24.7202,24.7698,24.5022,24.5765,60500.0
2005-05-04 10:00:00,49.68,50.01,49.55,49.97,78900.0,24.6112,24.7747,24.5468,24.7549,78900.0
2005-05-04 10:30:00,49.97,50.37,49.97,50.24,91800.0,24.7549,24.953,24.7549,24.8886,91800.0
2005-05-04 11:00:00,50.25,50.37,50.18,50.34,86800.0,24.8936,24.953,24.8589,24.9382,86800.0
2005-05-04 11:30:00,50.35,50.43,50.3,50.3,94200.0,24.9431,24.9828,24.9184,24.9184,94200.0
2005-05-04 12:00:00,50.31,50.42,50.16,50.27,79700.0,24.9233,24.9778,24.849,24.9035,79700.0
2005-05-04 12:30:00,50.29,50.5,50.29,50.5,67400.0,24.9134,25.0174,24.9134,25.0174,67400.0
2005-05-04 13:00:00,50.5,50.5,50.39,50.43,45500.0,25.0174,25.0174,24.963,24.9828,45500.0
2005-05-04 13:30:00,50.42,50.73,50.33,50.69,72300.0,24.9778,25.1314,24.9332,25.1116,72300.0
2005-05-04 14:00:00,50.69,50.75,50.6,50.66,67200.0,25.1116,25.1413,25.067,25.0967,67200.0
2005-05-04 14:30:00,50.66,50.7,50.48,50.61,68200.0,25.0967,25.1165,25.0075,25.0719,68200.0
2005-05-04 15:00:00,50.62,50.66,50.43,50.47,109800.0,25.0769,25.0967,24.9828,25.0026,109800.0
2005-05-04 15:30:00,50.5,50.67,50.5,50.66,112300.0,25.0174,25.1017,25.0174,25.0967,112300.0
2005-05-05 09:30:00,50.5,50.98,50.5,50.98,94700.0,25.0174,25.2552,25.0174,25.2552,94700.0
2005-05-05 10:00:00,50.98,51.88,50.93,51.66,192400.0,25.2552,25.7011,25.2305,25.5921,192400.0
2005-05-05 10:30:00,51.66,51.91,51.45,51.91,120000.0,25.5921,25.716,25.4881,25.716,120000.0
2005-05-05 11:00:00,51.91,52.3,51.89,52.08,163900.0,25.716,25.9092,25.706,25.8002,163900.0
2005-05-05 11:30:00,52.09,52.25,52.03,52.09,135300.0,25.8051,25.8844,25.7754,25.8051,135300.0
2005-05-05 12:00:00,52.09,52.09,51.8,51.83,98600.0,25.8051,25.8051,25.6615,25.6763,98600.0
2005-05-05 12:30:00,51.82,51.83,51.0,51.18,118400.0,25.6714,25.6763,25.2651,25.3543,118400.0
2005-05-05 13:00:00,51.12,51.41,51.11,51.3,133300.0,25.3246,25.4683,25.3196,25.4138,133300.0
2005-05-05 13:30:00,51.31,51.58,51.23,51.5,139000.0,25.4187,25.5525,25.3791,25.5128,139000.0
2005-05-05 14:00:00,51.51,51.68,51.5,51.62,96600.0,25.5178,25.602,25.5128,25.5723,96600.0
2005-05-05 14:30:00,51.63,51.7,51.49,51.61,112000.0,25.5772,25.6119,25.5079,25.5673,112000.0
2005-05-05 15:00:00,51.6,51.83,51.59,51.62,97900.0,25.5624,25.6763,25.5574,25.5723,97900.0
2005-05-05 15:30:00,51.61,51.7,51.59,51.64,115800.0,25.5673,25.6119,25.5574,25.5822,115800.0
2005-05-06 09:30:00,50.5,50.76,49.8,50.05,302800.0,25.0174,25.1463,24.6707,24.7945,302800.0
2005-05-06 10:00:00,50.04,50.77,49.43,50.7,311700.0,24.7896,25.1512,24.4874,25.1165,311700.0
2005-05-06 10:30:00,50.7,50.74,49.9,50.02,145300.0,25.1165,25.1363,24.7202,24.7797,145300.0
2005-05-06 11:00:00,50.04,50.17,49.85,49.9,111200.0,24.7896,24.854,24.6954,24.7202,111200.0
2005-05-06 11:30:00,49.93,50.09,49.85,50.01,105200.0,24.7351,24.8143,24.6954,24.7747,105200.0
2005-05-06 12:00:00,50.0,50.21,50.0,50.2,99900.0,24.7698,24.8738,24.7698,24.8688,99900.0
2005-05-06 12:30:00,50.2,50.21,50.03,50.16,45300.0,24.8688,24.8738,24.7846,24.849,45300.0
2005-05-06 13:00:00,50.17,50.17,50.07,50.13,47000.0,24.854,24.854,24.8044,24.8342,47000.0
2005-05-06 13:30:00,50.13,50.15,50.09,50.1,46400.0,24.8342,24.8441,24.8143,24.8193,46400.0
2005-05-06 14:00:00,50.1,50.4,50.07,50.32,87000.0,24.8193,24.9679,24.8044,24.9283,87000.0
2005-05-06 14:30:00,50.31,50.53,50.27,50.51,102900.0,24.9233,25.0323,24.9035,25.0224,102900.0
2005-05-06 15:00:00,50.52,50.59,50.45,50.47,110200.0,25.0274,25.062,24.9927,25.0026,110200.0
2005-05-06 15:30:00,50.47,50.5,50.22,50.27,147500.0,25.0026,25.0174,24.8787,24.9035,147500.0
2005-05-09 09:30:00,50.05,50.45,49.94,50.4,148700.0,24.7945,24.9927,24.74,24.9679,148700.0
2005-05-09 10:00:00,50.41,50.54,50.38,50.41,207200.0,24.9729,25.0373,24.958,24.9729,207200.0
2005-05-09 10:30:00,50.41,50.45,50.31,50.37,107600.0,24.9729,24.9927,24.9233,24.953,107600.0
2005-05-09 11:00:00,50.37,50.44,50.35,50.43,107400.0,24.953,24.9877,24.9431,24.9828,107400.0
2005-05-09 11:30:00,50.43,50.43,50.32,50.35,99000.0,24.9828,24.9828,24.9283,24.9431,99000.0
2005-05-09 12:00:00,50.34,50.39,50.28,50.34,107600.0,24.9382,24.963,24.9085,24.9382,107600.0
2005-05-09 12:30:00,50.35,50.37,50.3,50.33,57200.0,24.9431,24.953,24.9184,24.9332,57200.0
2005-05-09 13:00:00,50.31,50.35,50.28,50.28,75900.0,24.9233,24.9431,24.9085,24.9085,75900.0
2005-05-09 13:30:00,50.25,50.3,50.22,50.28,153000.0,24.8936,24.9184,24.8787,24.9085,153000.0
2005-05-09 14:00:00,50.27,50.31,50.23,50.26,126000.0,24.9035,24.9233,24.8837,24.8986,126000.0
2005-05-09 14:30:00,50.22,50.32,50.21,50.23,140500.0,24.8787,24.9283,24.8738,24.8837,140500.0
2005-05-09 15:00:00,50.23,50.25,50.14,50.19,184800.0,24.8837,24.8936,24.8391,24.8639,184800.0
2005-05-09 15:30:00,50.19,50.39,50.15,50.34,181700.0,24.8639,24.963,24.8441,24.9382,181700.0
2005-05-10 09:30:00,49.92,50.31,49.9,50.06,127500.0,24.7301,24.9233,24.7202,24.7995,127500.0
2005-05-10 10:00:00,50.07,50.14,49.72,49.91,93300.0,24.8044,24.8391,24.631,24.7252,93300.0
2005-05-10 10:30:00,49.89,49.97,49.73,49.86,115300.0,24.7153,24.7549,24.636,24.7004,115300.0
2005-05-10 11:00:00,49.87,49.97,49.79,49.81,35600.0,24.7054,24.7549,24.6657,24.6756,35600.0
2005-05-10 11:30:00,49.84,49.92,49.76,49.79,20600.0,24.6905,24.7301,24.6509,24.6657,20600.0
2005-05-10 12:00:00,49.79,49.97,49.79,49.95,44400.0,24.6657,24.7549,24.6657,24.745,44400.0
2005-05-10 12:30:00,49.95,50.14,49.94,50.13,28500.0,24.745,24.8391,24.74,24.8342,28500.0
2005-05-10 13:00:00,50.14,50.14,50.03,50.03,46700.0,24.8391,24.8391,24.7846,24.7846,46700.0
2005-05-10 13:30:00,50.04,50.12,49.99,50.09,35100.0,24.7896,24.8292,24.7648,24.8143,35100.0
2005-05-10 14:00:00,50.09,50.13,49.96,50.05,46000.0,24.8143,24.8342,24.7499,24.7945,46000.0
2005-05-10 14:30:00,50.05,50.06,49.89,50.01,89500.0,24.7945,24.7995,24.7153,24.7747,89500.0
2005-05-10 15:00:00,50.01,50.04,49.96,50.03,37200.0,24.7747,24.7896,24.7499,24.7846,37200.0
2005-05-10 15:30:00,50.02,50.07,49.97,50.03,57800.0,24.7797,24.8044,24.7549,24.7846,57800.0
2005-05-11 09:30:00,50.11,50.23,49.99,50.02,29900.0,24.8242,24.8837,24.7648,24.7797,29900.0
2005-05-11 10:00:00,50.02,50.11,50.0,50.11,41200.0,24.7797,24.8242,24.7698,24.8242,41200.0
2005-05-11 10:30:00,50.12,50.19,49.93,50.01,38900.0,24.8292,24.8639,24.7351,24.7747,38900.0
2005-05-11 11:00:00,50.01,50.04,49.9,50.02,39800.0,24.7747,24.7896,24.7202,24.7797,39800.0
2005-05-11 11:30:00,50.03,50.12,49.99,50.01,45700.0,24.7846,24.8292,24.7648,24.7747,45700.0
2005-05-11 12:00:00,50.01,50.1,49.91,50.07,65000.0,24.7747,24.8193,24.7252,24.8044,65000.0
2005-05-11 12:30:00,50.07,50.1,50.01,50.09,23100.0,24.8044,24.8193,24.7747,24.8143,23100.0
2005-05-11 13:00:00,50.09,50.25,50.07,50.17,47100.0,24.8143,24.8936,24.8044,24.854,47100.0
2005-05-11 13:30:00,50.18,50.19,49.99,50.11,42300.0,24.8589,24.8639,24.7648,24.8242,42300.0
2005-05-11 14:00:00,50.11,50.45,50.1,50.29,81100.0,24.8242,24.9927,24.8193,24.9134,81100.0
2005-05-11 14:30:00,50.32,50.41,50.24,50.31,90300.0,24.9283,24.9729,24.8886,24.9233,90300.0
2005-05-11 15:00:00,50.35,50.54,50.25,50.45,43800.0,24.9431,25.0373,24.8936,24.9927,43800.0
2005-05-11 15:30:00,50.44,50.46,50.25,50.27,121800.0,24.9877,24.9976,24.8936,24.9035,121800.0
2005-05-12 09:30:00,50.31,50.64,50.19,50.22,49900.0,24.9233,25.0868,24.8639,24.8787,49900.0
2005-05-12 10:00:00,50.24,50.4,50.19,50.25,64400.0,24.8886,24.9679,24.8639,24.8936,64400.0
2005-05-12 10:30:00,50.25,50.33,50.1,50.22,45900.0,24.8936,24.9332,24.8193,24.8787,45900.0
2005-05-12 11:00:00,50.19,50.34,50.13,50.29,60200.0,24.8639,24.9382,24.8342,24.9134,60200.0
2005-05-12 11:30:00,50.3,50.34,50.19,50.33,59800.0,24.9184,24.9382,24.8639,24.9332,59800.0
2005-05-12 12:00:00,50.33,50.35,50.14,50.24,52300.0,24.9332,24.9431,24.8391,24.8886,52300.0
2005-05-12 12:30:00,50.24,50.27,50.11,50.16,30900.0,24.8886,24.9035,24.8242,24.849,30900.0
2005-05-12 13:00:00,50.18,50.28,50.09,50.11,37300.0,24.8589,24.9085,24.8143,24.8242,37300.0
2005-05-12 13:30:00,50.14,50.16,49.96,50.01,38200.0,24.8391,24.849,24.7499,24.7747,38200.0
2005-05-12 14:00:00,50.01,50.03,49.86,49.9,103700.0,24.7747,24.7846,24.7004,24.7202,103700.0
2005-05-12 14:30:00,49.9,49.97,49.9,49.93,144200.0,24.7202,24.7549,24.7202,24.7351,144200.0
2005-05-12 15:00:00,49.95,49.96,49.83,49.86,56700.0,24.745,24.7499,24.6855,24.7004,56700.0
2005-05-12 15:30:00,49.87,49.96,49.77,49.91,170000.0,24.7054,24.7499,24.6558,24.7252,170000.0
2005-05-13 09:30:00,49.95,50.04,49.55,49.61,175000.0,24.745,24.7896,24.5468,24.5765,175000.0
2005-05-13 10:00:00,49.61,49.76,49.51,49.58,88400.0,24.5765,24.6509,24.527,24.5617,88400.0
2005-05-13 10:30:00,49.58,49.75,49.55,49.75,61400.0,24.5617,24.6459,24.5468,24.6459,61400.0
2005-05-13 11:00:00,49.77,49.81,49.66,49.8,51500.0,24.6558,24.6756,24.6013,24.6707,51500.0
2005-05-13 11:30:00,49.8,49.93,49.73,49.86,53700.0,24.6707,24.7351,24.636,24.7004,53700.0
2005-05-13 12:00:00,49.85,49.98,49.79,49.91,18600.0,24.6954,24.7598,24.6657,24.7252,18600.0
2005-05-13 12:30:00,49.9,49.91,49.77,49.88,26100.0,24.7202,24.7252,24.6558,24.7103,26100.0
2005-05-13 13:00:00,49.85,49.85,49.67,49.68,43300.0,24.6954,24.6954,24.6063,24.6112,43300.0
2005-05-13 13:30:00,49.68,49.77,49.62,49.67,64400.0,24.6112,24.6558,24.5815,24.6063,64400.0
2005-05-13 14:00:00,49.68,49.78,49.5,49.61,56500.0,24.6112,24.6608,24.5221,24.5765,56500.0
2005-05-13 14:30:00,49.61,49.61,49.16,49.42,59100.0,24.5765,24.5765,24.3536,24.4824,59100.0
2005-05-13 15:00:00,49.44,49.67,49.28,49.51,60900.0,24.4923,24.6063,24.4131,24.527,60900.0
2005-05-13 15:30:00,49.52,49.53,49.32,49.38,113400.0,24.532,24.5369,24.4329,24.4626,113400.0
2005-05-16 09:30:00,49.15,49.32,48.96,49.16,139000.0,24.3487,24.4329,24.2545,24.3536,139000.0
2005-05-16 10:00:00,49.15,49.35,49.1,49.19,134300.0,24.3487,24.4477,24.3239,24.3685,134300.0
2005-05-16 10:30:00,49.2,49.38,49.1,49.36,125700.0,24.3734,24.4626,24.3239,24.4527,125700.0
2005-05-16 11:00:00,49.37,49.55,49.29,49.36,111500.0,24.4577,24.5468,24.418,24.4527,111500.0
2005-05-16 11:30:00,49.36,49.41,49.27,49.31,77200.0,24.4527,24.4775,24.4081,24.4279,77200.0
2005-05-16 12:00:00,49.3,49.36,49.26,49.36,105900.0,24.423,24.4527,24.4032,24.4527,105900.0
2005-05-16 12:30:00,49.35,49.39,49.25,49.39,102800.0,24.4477,24.4676,24.3982,24.4676,102800.0
2005-05-16 13:00:00,49.4,49.43,49.31,49.34,85000.0,24.4725,24.4874,24.4279,24.4428,85000.0
2005-05-16 13:30:00,49.33,49.41,49.26,49.34,96800.0,24.4378,24.4775,24.4032,24.4428,96800.0
2005-05-16 14:00:00,49.34,49.37,49.23,49.3,86000.0,24.4428,24.4577,24.3883,24.423,86000.0
2005-05-16 14:30:00,49.32,49.37,49.2,49.31,87200.0,24.4329,24.4577,24.3734,24.4279,87200.0
2005-05-16 15:00:00,49.32,49.58,49.26,49.56,87900.0,24.4329,24.5617,24.4032,24.5518,87900.0
2005-05-16 15:30:00,49.55,49.62,49.47,49.61,130800.0,24.5468,24.5815,24.5072,24.5765,130800.0
2005-05-17 09:30:00,49.36,49.55,49.19,49.28,103400.0,24.4527,24.5468,24.3685,24.4131,103400.0
2005-05-17 10:00:00,49.28,49.32,49.15,49.17,95300.0,24.4131,24.4329,24.3487,24.3586,95300.0
2005-05-17 10:30:00,49.17,49.28,49.11,49.28,64200.0,24.3586,24.4131,24.3289,24.4131,64200.0
2005-05-17 11:00:00,49.28,49.31,49.15,49.17,105200.0,24.4131,24.4279,24.3487,24.3586,105200.0
2005-05-17 11:30:00,49.19,49.33,49.15,49.18,125300.0,24.3685,24.4378,24.3487,24.3635,125300.0
2005-05-17 12:00:00,49.19,49.28,49.17,49.22,84200.0,24.3685,24.4131,24.3586,24.3833,84200.0
2005-05-17 12:30:00,49.22,49.28,49.12,49.16,66200.0,24.3833,24.4131,24.3338,24.3536,66200.0
2005-05-17 13:00:00,49.14,49.19,49.09,49.11,84900.0,24.3437,24.3685,24.3189,24.3289,84900.0
2005-05-17 13:30:00,49.11,49.16,48.96,49.01,123600.0,24.3289,24.3536,24.2545,24.2793,123600.0
2005-05-17 14:00:00,49.02,49.07,48.93,48.98,190300.0,24.2843,24.309,24.2397,24.2644,190300.0
2005-05-17 14:30:00,48.99,49.32,48.98,49.29,228100.0,24.2694,24.4329,24.2644,24.418,228100.0
2005-05-17 15:00:00,49.29,49.31,49.12,49.19,119200.0,24.418,24.4279,24.3338,24.3685,119200.0
2005-05-17 15:30:00,49.19,49.29,49.06,49.22,260500.0,24.3685,24.418,24.3041,24.3833,260500.0
2005-05-18 09:30:00,49.32,49.62,49.31,49.53,146700.0,24.4329,24.5815,24.4279,24.5369,146700.0
2005-05-18 10:00:00,49.56,49.68,49.51,49.66,103200.0,24.5518,24.6112,24.527,24.6013,103200.0
2005-05-18 10:30:00,49.66,50.12,49.66,50.07,126000.0,24.6013,24.8292,24.6013,24.8044,126000.0
2005-05-18 11:00:00,50.06,50.1,49.98,50.05,103700.0,24.7995,24.8193,24.7598,24.7945,103700.0
2005-05-18 11:30:00,50.06,50.1,50.02,50.02,47800.0,24.7995,24.8193,24.7797,24.7797,47800.0
2005-05-18 12:00:00,50.02,50.1,49.99,50.0,82900.0,24.7797,24.8193,24.7648,24.7698,82900.0
2005-05-18 12:30:00,50.0,50.06,49.92,50.02,92900.0,24.7698,24.7995,24.7301,24.7797,92900.0
2005-05-18 13:00:00,50.02,50.04,49.99,50.03,55000.0,24.7797,24.7896,24.7648,24.7846,55000.0
2005-05-18 13:30:00,50.02,50.09,49.92,49.92,60700.0,24.7797,24.8143,24.7301,24.7301,60700.0
2005-05-18 14:00:00,49.92,50.06,49.92,50.0,96700.0,24.7301,24.7995,24.7301,24.7698,96700.0
2005-05-18 14:30:00,50.01,50.21,50.0,50.19,97300.0,24.7747,24.8738,24.7698,24.8639,97300.0
2005-05-18 15:00:00,50.19,50.2,50.09,50.18,99100.0,24.8639,24.8688,24.8143,24.8589,99100.0
2005-05-18 15:30:00,50.16,50.21,50.07,50.19,127600.0,24.849,24.8738,24.8044,24.8639,127600.0
2005-05-19 09:30:00,50.02,50.37,50.02,50.26,97800.0,24.7797,24.953,24.7797,24.8986,97800.0
2005-05-19 10:00:00,50.29,50.5,50.2,50.4,257900.0,24.9134,25.0174,24.8688,24.9679,257900.0
2005-05-19 10:30:00,50.41,50.44,50.25,50.25,106400.0,24.9729,24.9877,24.8936,24.8936,106400.0
2005-05-19 11:00:00,50.26,50.52,50.26,50.4,79700.0,24.8986,25.0274,24.8986,24.9679,79700.0
2005-05-19 11:30:00,50.39,50.43,50.32,50.42,54100.0,24.963,24.9828,24.9283,24.9778,54100.0
2005-05-19 12:00:00,50.41,50.47,50.34,50.43,60800.0,24.9729,25.0026,24.9382,24.9828,60800.0
2005-05-19 12:30:00,50.43,50.5,50.36,50.49,36700.0,24.9828,25.0174,24.9481,25.0125,36700.0
2005-05-19 13:00:00,50.49,50.56,50.43,50.53,59300.0,25.0125,25.0472,24.9828,25.0323,59300.0
2005-05-19 13:30:00,50.54,50.56,50.34,50.43,52900.0,25.0373,25.0472,24.9382,24.9828,52900.0
2005-05-19 14:00:00,50.43,50.5,50.33,50.44,58000.0,24.9828,25.0174,24.9332,24.9877,58000.0
2005-05-19 14:30:00,50.44,50.57,50.42,50.57,154200.0,24.9877,25.0521,24.9778,25.0521,154200.0
2005-05-19 15:00:00,50.58,50.84,50.53,50.77,148000.0,25.0571,25.1859,25.0323,25.1512,148000.0
2005-05-19 15:30:00,50.77,50.92,50.77,50.88,289700.0,25.1512,25.2255,25.1512,25.2057,289700.0
2005-05-20 09:30:00,50.83,50.87,50.3,50.3,159100.0,25.1809,25.2007,24.9184,24.9184,159100.0
2005-05-20 10:00:00,50.3,50.34,49.93,50.03,67400.0,24.9184,24.9382,24.7351,24.7846,67400.0
2005-05-20 10:30:00,50.07,50.12,49.98,50.06,49300.0,24.8044,24.8292,24.7598,24.7995,49300.0
2005-05-20 11:00:00,50.06,50.09,49.85,49.9,86800.0,24.7995,24.8143,24.6954,24.7202,86800.0
2005-05-20 11:30:00,49.89,50.03,49.88,50.03,74400.0,24.7153,24.7846,24.7103,24.7846,74400.0
2005-05-20 12:00:00,50.02,50.05,49.89,49.9,52700.0,24.7797,24.7945,24.7153,24.7202,52700.0
2005-05-20 12:30:00,49.91,49.99,49.88,49.98,77500.0,24.7252,24.7648,24.7103,24.7598,77500.0
2005-05-20 13:00:00,50.0,50.05,49.95,50.01,39400.0,24.7698,24.7945,24.745,24.7747,39400.0
2005-05-20 13:30:00,50.0,50.12,49.97,50.12,37900.0,24.7698,24.8292,24.7549,24.8292,37900.0
2005-05-20 14:00:00,50.12,50.36,50.11,50.17,77700.0,24.8292,24.9481,24.8242,24.854,77700.0
2005-05-20 14:30:00,50.14,50.27,50.1,50.13,91900.0,24.8391,24.9035,24.8193,24.8342,91900.0
2005-05-20 15:00:00,50.14,50.25,50.1,50.22,96800.0,24.8391,24.8936,24.8193,24.8787,96800.0
2005-05-20 15:30:00,50.21,50.34,50.19,50.31,178000.0,24.8738,24.9382,24.8639,24.9233,178000.0
2005-05-23 09:30:00,50.19,50.25,50.01,50.18,53100.0,24.8639,24.8936,24.7747,24.8589,53100.0
2005-05-23 10:00:00,50.18,50.31,50.15,50.29,72500.0,24.8589,24.9233,24.8441,24.9134,72500.0
2005-05-23 10:30:00,50.27,50.35,50.17,50.2,76000.0,24.9035,24.9431,24.854,24.8688,76000.0
2005-05-23 11:00:00,50.22,50.36,50.17,50.28,50100.0,24.8787,24.9481,24.854,24.9085,50100.0
2005-05-23 11:30:00,50.28,50.36,50.22,50.28,32700.0,24.9085,24.9481,24.8787,24.9085,32700.0
2005-05-23 12:00:00,50.28,50.41,50.26,50.4,39400.0,24.9085,24.9729,24.8986,24.9679,39400.0
2005-05-23 12:30:00,50.39,50.41,50.25,50.32,42800.0,24.963,24.9729,24.8936,24.9283,42800.0
2005-05-23 13:00:00,50.32,50.52,50.28,50.37,42300.0,24.9283,25.0274,24.9085,24.953,42300.0
2005-05-23 13:30:00,50.37,50.6,50.37,50.59,49600.0,24.953,25.067,24.953,25.062,49600.0
2005-05-23 14:00:00,50.57,51.01,50.56,50.99,132900.0,25.0521,25.2701,25.0472,25.2602,132900.0
2005-05-23 14:30:00,50.95,50.95,50.76,50.84,107300.0,25.2404,25.2404,25.1463,25.1859,107300.0
2005-05-23 15:00:00,50.81,50.85,50.65,50.66,43600.0,25.171,25.1908,25.0918,25.0967,43600.0
2005-05-23 15:30:00,50.66,50.82,50.58,50.6,86400.0,25.0967,25.176,25.0571,25.067,86400.0
2005-05-24 09:30:00,50.38,50.49,50.04,50.45,42900.0,24.958,25.0125,24.7896,24.9927,42900.0
2005-05-24 10:00:00,50.47,50.59,50.38,50.53,82900.0,25.0026,25.062,24.958,25.0323,82900.0
2005-05-24 10:30:00,50.54,50.56,50.44,50.5,34200.0,25.0373,25.0472,24.9877,25.0174,34200.0
2005-05-24 11:00:00,50.54,50.6,50.43,50.5,45000.0,25.0373,25.067,24.9828,25.0174,45000.0
2005-05-24 11:30:00,50.48,50.55,50.36,50.47,54800.0,25.0075,25.0422,24.9481,25.0026,54800.0
2005-05-24 12:00:00,50.45,50.54,50.36,50.36,26300.0,24.9927,25.0373,24.9481,24.9481,26300.0
2005-05-24 12:30:00,50.32,50.47,50.28,50.35,23300.0,24.9283,25.0026,24.9085,24.9431,23300.0
2005-05-24 13:00:00,50.35,50.5,50.29,50.48,61600.0,24.9431,25.0174,24.9134,25.0075,61600.0
2005-05-24 13:30:00,50.48,50.5,50.45,50.47,32200.0,25.0075,25.0174,24.9927,25.0026,32200.0
2005-05-24 14:00:00,50.47,50.65,50.46,50.6,82500.0,25.0026,25.0918,24.9976,25.067,82500.0
2005-05-24 14:30:00,50.6,50.6,50.43,50.52,43500.0,25.067,25.067,24.9828,25.0274,43500.0
2005-05-24 15:00:00,50.48,50.64,50.45,50.58,72000.0,25.0075,25.0868,24.9927,25.0571,72000.0
2005-05-24 15:30:00,50.58,50.63,50.5,50.55,103400.0,25.0571,25.0819,25.0174,25.0422,103400.0
2005-05-25 09:30:00,50.25,50.6,50.16,50.2,195500.0,24.8936,25.067,24.849,24.8688,195500.0
2005-05-25 10:00:00,50.19,50.31,50.1,50.19,35200.0,24.8639,24.9233,24.8193,24.8639,35200.0
2005-05-25 10:30:00,50.18,50.2,50.02,50.18,28300.0,24.8589,24.8688,24.7797,24.8589,28300.0
2005-05-25 11:00:00,50.17,50.22,50.11,50.2,18600.0,24.854,24.8787,24.8242,24.8688,18600.0
2005-05-25 11:30:00,50.23,50.29,50.16,50.17,13800.0,24.8837,24.9134,24.849,24.854,13800.0
2005-05-25 12:00:00,50.19,50.28,50.16,50.18,9600.0,24.8639,24.9085,24.849,24.8589,9600.0
2005-05-25 12:30:00,50.19,50.23,50.13,50.16,10000.0,24.8639,24.8837,24.8342,24.849,10000.0
2005-05-25 13:00:00,50.17,50.23,50.05,50.05,13800.0,24.854,24.8837,24.7945,24.7945,13800.0
2005-05-25 13:30:00,50.05,50.19,50.03,50.15,21800.0,24.7945,24.8639,24.7846,24.8441,21800.0
2005-05-25 14:00:00,50.14,50.21,50.08,50.21,18100.0,24.8391,24.8738,24.8094,24.8738,18100.0
2005-05-25 14:30:00,50.25,50.33,50.18,50.21,39400.0,24.8936,24.9332,24.8589,24.8738,39400.0
2005-05-25 15:00:00,50.22,50.33,50.14,50.22,31600.0,24.8787,24.9332,24.8391,24.8787,31600.0
2005-05-25 15:30:00,50.23,50.31,50.1,50.1,59300.0,24.8837,24.9233,24.8193,24.8193,59300.0
2005-05-26 09:30:00,50.15,50.58,50.01,50.37,44300.0,24.8441,25.0571,24.7747,24.953,44300.0
2005-05-26 10:00:00,50.35,50.5,50.32,50.46,31300.0,24.9431,25.0174,24.9283,24.9976,31300.0
2005-05-26 10:30:00,50.46,50.56,50.44,50.56,36600.0,24.9976,25.0472,24.9877,25.0472,36600.0
2005-05-26 11:00:00,50.56,50.7,50.56,50.64,24600.0,25.0472,25.1165,25.0472,25.0868,24600.0
2005-05-26 11:30:00,50.64,50.76,50.6,50.7,24800.0,25.0868,25.1463,25.067,25.1165,24800.0
2005-05-26 12:00:00,50.7,50.71,50.57,50.68,19800.0,25.1165,25.1215,25.0521,25.1066,19800.0
2005-05-26 12:30:00,50.67,50.68,50.56,50.64,10500.0,25.1017,25.1066,25.0472,25.0868,10500.0
2005-05-26 13:00:00,50.64,50.66,50.45,50.48,20000.0,25.0868,25.0967,24.9927,25.0075,20000.0
2005-05-26 13:30:00,50.5,50.52,50.4,50.44,40000.0,25.0174,25.0274,24.9679,24.9877,40000.0
2005-05-26 14:00:00,50.44,50.52,50.41,50.48,42800.0,24.9877,25.0274,24.9729,25.0075,42800.0
2005-05-26 14:30:00,50.47,50.47,50.33,50.35,41300.0,25.0026,25.0026,24.9332,24.9431,41300.0
2005-05-26 15:00:00,50.35,50.45,50.35,50.39,40200.0,24.9431,24.9927,24.9431,24.963,40200.0
2005-05-26 15:30:00,50.4,50.53,50.25,50.26,103000.0,24.9679,25.0323,24.8936,24.8986,103000.0
2005-05-27 09:30:00,50.4,50.63,50.34,50.53,45500.0,24.9679,25.0819,24.9382,25.0323,45500.0
2005-05-27 10:00:00,50.51,50.56,50.41,50.46,90100.0,25.0224,25.0472,24.9729,24.9976,90100.0
2005-05-27 10:30:00,50.46,50.58,50.43,50.57,52100.0,24.9976,25.0571,24.9828,25.0521,52100.0
2005-05-27 11:00:00,50.58,50.59,50.39,50.41,46000.0,25.0571,25.062,24.963,24.9729,46000.0
2005-05-27 11:30:00,50.42,50.45,50.3,50.37,50200.0,24.9778,24.9927,24.9184,24.953,50200.0
2005-05-27 12:00:00,50.39,50.49,50.37,50.45,33200.0,24.963,25.0125,24.953,24.9927,33200.0
2005-05-27 12:30:00,50.45,50.46,50.37,50.44,33700.0,24.9927,24.9976,24.953,24.9877,33700.0
2005-05-27 13:00:00,50.44,50.5,50.39,50.44,20100.0,24.9877,25.0174,24.963,24.9877,20100.0
2005-05-27 13:30:00,50.43,50.46,50.38,50.41,21400.0,24.9828,24.9976,24.958,24.9729,21400.0
2005-05-27 14:00:00,50.42,50.54,50.41,50.52,14300.0,24.9778,25.0373,24.9729,25.0274,14300.0
2005-05-27 14:30:00,50.53,50.56,50.48,50.51,24800.0,25.0323,25.0472,25.0075,25.0224,24800.0
2005-05-27 15:00:00,50.51,50.51,50.4,50.44,36400.0,25.0224,25.0224,24.9679,24.9877,36400.0
2005-05-27 15:30:00,50.44,50.45,50.24,50.38,79100.0,24.9877,24.9927,24.8886,24.958,79100.0
2005-05-31 09:30:00,50.35,50.65,50.16,50.21,40900.0,24.9431,25.0918,24.849,24.8738,40900.0
2005-05-31 10:00:00,50.24,50.34,50.16,50.29,30600.0,24.8886,24.9382,24.849,24.9134,30600.0
2005-05-31 10:30:00,50.29,50.35,50.19,50.2,24700.0,24.9134,24.9431,24.8639,24.8688,24700.0
2005-05-31 11:00:00,50.22,50.29,50.1,50.29,43200.0,24.8787,24.9134,24.8193,24.9134,43200.0
2005-05-31 11:30:00,50.29,50.29,50.04,50.09,32500.0,24.9134,24.9134,24.7896,24.8143,32500.0
2005-05-31 12:00:00,50.09,50.22,50.09,50.21,27400.0,24.8143,24.8787,24.8143,24.8738,27400.0
2005-05-31 12:30:00,50.2,50.26,50.05,50.1,28400.0,24.8688,24.8986,24.7945,24.8193,28400.0
2005-05-31 13:00:00,50.11,50.13,50.03,50.07,22600.0,24.8242,24.8342,24.7846,24.8044,22600.0
2005-05-31 13:30:00,50.05,50.2,50.03,50.2,30200.0,24.7945,24.8688,24.7846,24.8688,30200.0
2005-05-31 14:00:00,50.21,50.26,50.16,50.23,40000.0,24.8738,24.8986,24.849,24.8837,40000.0
2005-05-31 14:30:00,50.23,50.27,50.17,50.19,31100.0,24.8837,24.9035,24.854,24.8639,31100.0
2005-05-31 15:00:00,50.2,50.27,50.13,50.14,46200.0,24.8688,24.9035,24.8342,24.8391,46200.0
2005-05-31 15:30:00,50.13,50.13,49.95,49.96,129700.0,24.8342,24.8342,24.745,24.7499,129700.0
2005-06-01 09:30:00,49.98,50.46,49.98,50.46,59200.0,24.7598,24.9976,24.7598,24.9976,59200.0
2005-06-01 10:00:00,50.42,50.95,50.42,50.95,101500.0,24.9778,25.2404,24.9778,25.2404,101500.0
2005-06-01 10:30:00,50.95,51.15,50.9,51.12,132800.0,25.2404,25.3395,25.2156,25.3246,132800.0
2005-06-01 11:00:00,51.12,51.3,51.01,51.16,66000.0,25.3246,25.4138,25.2701,25.3444,66000.0
2005-06-01 11:30:00,51.13,51.15,50.97,51.04,47200.0,25.3295,25.3395,25.2503,25.285,47200.0
2005-06-01 12:00:00,51.04,51.07,50.9,50.95,46300.0,25.285,25.2998,25.2156,25.2404,46300.0
2005-06-01 12:30:00,50.95,51.02,50.88,50.9,72400.0,25.2404,25.2751,25.2057,25.2156,72400.0
2005-06-01 13:00:00,50.89,50.92,50.77,50.83,60800.0,25.2107,25.2255,25.1512,25.1809,60800.0
2005-06-01 13:30:00,50.83,50.83,50.76,50.81,68400.0,25.1809,25.1809,25.1463,25.171,68400.0
2005-06-01 14:00:00,50.8,50.84,50.6,50.74,55000.0,25.1661,25.1859,25.067,25.1363,55000.0
2005-06-01 14:30:00,50.72,50.81,50.5,50.57,72600.0,25.1264,25.171,25.0174,25.0521,72600.0
2005-06-01 15:00:00,50.55,50.69,50.5,50.66,44900.0,25.0422,25.1116,25.0174,25.0967,44900.0
2005-06-01 15:30:00,50.66,50.89,50.66,50.86,56800.0,25.0967,25.2107,25.0967,25.1958,56800.0
2005-06-02 09:30:00,50.86,50.99,50.51,50.98,104600.0,25.1958,25.2602,25.0224,25.2552,104600.0
2005-06-02 10:00:00,50.98,51.11,50.97,51.08,90000.0,25.2552,25.3196,25.2503,25.3048,90000.0
2005-06-02 10:30:00,51.06,51.21,50.97,51.15,53200.0,25.2949,25.3692,25.2503,25.3395,53200.0
2005-06-02 11:00:00,51.14,51.17,51.03,51.14,35900.0,25.3345,25.3494,25.28,25.3345,35900.0
2005-06-02 11:30:00,51.14,51.19,51.11,51.15,21900.0,25.3345,25.3593,25.3196,25.3395,21900.0
2005-06-02 12:00:00,51.15,51.25,51.15,51.22,17700.0,25.3395,25.389,25.3395,25.3741,17700.0
2005-06-02 12:30:00,51.23,51.35,51.21,51.29,30200.0,25.3791,25.4385,25.3692,25.4088,30200.0
2005-06-02 13:00:00,51.29,51.29,51.21,51.26,17000.0,25.4088,25.4088,25.3692,25.394,17000.0
2005-06-02 13:30:00,51.25,51.31,51.19,51.27,54600.0,25.389,25.4187,25.3593,25.3989,54600.0
2005-06-02 14:00:00,51.27,51.38,51.24,51.37,60500.0,25.3989,25.4534,25.384,25.4484,60500.0
2005-06-02 14:30:00,51.37,51.45,51.35,51.44,57200.0,25.4484,25.4881,25.4385,25.4831,57200.0
2005-06-02 15:00:00,51.43,51.44,51.31,51.39,51700.0,25.4782,25.4831,25.4187,25.4584,51700.0
2005-06-02 15:30:00,51.38,51.44,51.33,51.43,98400.0,25.4534,25.4831,25.4286,25.4782,98400.0
2005-06-03 09:30:00,51.48,51.96,51.48,51.96,123300.0,25.5029,25.7407,25.5029,25.7407,123300.0
2005-06-03 10:00:00,51.93,51.93,51.55,51.57,81400.0,25.7259,25.7259,25.5376,25.5475,81400.0
2005-06-03 10:30:00,51.59,51.64,51.25,51.3,56200.0,25.5574,25.5822,25.389,25.4138,56200.0
2005-06-03 11:00:00,51.3,51.34,51.22,51.23,44300.0,25.4138,25.4336,25.3741,25.3791,44300.0
2005-06-03 11:30:00,51.23,51.24,50.87,50.89,54700.0,25.3791,25.384,25.2007,25.2107,54700.0
2005-06-03 12:00:00,50.89,50.93,50.78,50.83,29800.0,25.2107,25.2305,25.1562,25.1809,29800.0
2005-06-03 12:30:00,50.84,50.85,50.76,50.78,24100.0,25.1859,25.1908,25.1463,25.1562,24100.0
2005-06-03 13:00:00,50.77,50.8,50.66,50.78,34700.0,25.1512,25.1661,25.0967,25.1562,34700.0
2005-06-03 13:30:00,50.79,50.8,50.6,50.63,32500.0,25.1611,25.1661,25.067,25.0819,32500.0
2005-06-03 14:00:00,50.61,50.73,50.56,50.66,59800.0,25.0719,25.1314,25.0472,25.0967,59800.0
2005-06-03 14:30:00,50.66,50.72,50.59,50.71,45000.0,25.0967,25.1264,25.062,25.1215,45000.0
2005-06-03 15:00:00,50.71,50.93,50.67,50.85,68000.0,25.1215,25.2305,25.1017,25.1908,68000.0
2005-06-03 15:30:00,50.84,51.03,50.8,51.0,122900.0,25.1859,25.28,25.1661,25.2651,122900.0
2005-06-06 09:30:00,51.13,51.18,50.95,51.04,70300.0,25.3295,25.3543,25.2404,25.285,70300.0
2005-06-06 10:00:00,51.04,51.06,50.89,50.94,63100.0,25.285,25.2949,25.2107,25.2354,63100.0
2005-06-06 10:30:00,50.94,50.99,50.76,50.89,42700.0,25.2354,25.2602,25.1463,25.2107,42700.0
2005-06-06 11:00:00,50.89,51.04,50.89,51.03,59900.0,25.2107,25.285,25.2107,25.28,59900.0
2005-06-06 11:30:00,51.02,51.08,50.87,50.88,31600.0,25.2751,25.3048,25.2007,25.2057,31600.0
2005-06-06 12:00:00,50.88,50.95,50.81,50.81,26900.0,25.2057,25.2404,25.171,25.171,26900.0
2005-06-06 12:30:00,50.8,50.88,50.78,50.82,26700.0,25.1661,25.2057,25.1562,25.176,26700.0
2005-06-06 13:00:00,50.82,50.85,50.58,50.59,66800.0,25.176,25.1908,25.0571,25.062,66800.0
2005-06-06 13:30:00,50.59,50.7,50.58,50.64,33100.0,25.062,25.1165,25.0571,25.0868,33100.0
2005-06-06 14:00:00,50.63,50.73,50.55,50.56,47600.0,25.0819,25.1314,25.0422,25.0472,47600.0
2005-06-06 14:30:00,50.56,50.57,50.37,50.48,79700.0,25.0472,25.0521,24.953,25.0075,79700.0
2005-06-06 15:00:00,50.49,50.61,50.44,50.53,79300.0,25.0125,25.0719,24.9877,25.0323,79300.0
2005-06-06 15:30:00,50.54,50.61,50.51,50.58,114800.0,25.0373,25.0719,25.0224,25.0571,114800.0
2005-06-07 09:30:00,50.79,51.25,50.79,51.14,91300.0,25.1611,25.389,25.1611,25.3345,91300.0
2005-06-07 10:00:00,51.17,51.36,51.05,51.26,64100.0,25.3494,25.4435,25.2899,25.394,64100.0
2005-06-07 10:30:00,51.31,51.32,51.16,51.26,38100.0,25.4187,25.4237,25.3444,25.394,38100.0
2005-06-07 11:00:00,51.26,51.27,51.08,51.17,55600.0,25.394,25.3989,25.3048,25.3494,55600.0
2005-06-07 11:30:00,51.15,51.18,51.1,51.13,22400.0,25.3395,25.3543,25.3147,25.3295,22400.0
2005-06-07 12:00:00,51.12,51.25,51.07,51.16,58000.0,25.3246,25.389,25.2998,25.3444,58000.0
2005-06-07 12:30:00,51.15,51.19,51.11,51.19,35500.0,25.3395,25.3593,25.3196,25.3593,35500.0
2005-06-07 13:00:00,51.19,51.19,51.1,51.18,32400.0,25.3593,25.3593,25.3147,25.3543,32400.0
2005-06-07 13:30:00,51.18,51.25,51.15,51.19,57500.0,25.3543,25.389,25.3395,25.3593,57500.0
2005-06-07 14:00:00,51.19,51.29,51.11,51.23,108800.0,25.3593,25.4088,25.3196,25.3791,108800.0
2005-06-07 14:30:00,51.23,51.32,51.19,51.19,41600.0,25.3791,25.4237,25.3593,25.3593,41600.0
2005-06-07 15:00:00,51.18,51.22,51.06,51.12,46600.0,25.3543,25.3741,25.2949,25.3246,46600.0
2005-06-07 15:30:00,51.1,51.17,50.98,51.15,119800.0,25.3147,25.3494,25.2552,25.3395,119800.0
2005-06-08 09:30:00,50.93,51.25,50.93,51.11,94600.0,25.3401,25.4993,25.3401,25.4296,94600.0
2005-06-08 10:00:00,51.11,51.11,50.79,50.8,66600.0,25.4296,25.4296,25.2704,25.2754,66600.0
2005-06-08 10:30:00,50.81,50.83,50.35,50.69,110300.0,25.2804,25.2903,25.0515,25.2206,110300.0
2005-06-08 11:00:00,50.69,50.7,50.59,50.7,40100.0,25.2206,25.2256,25.1709,25.2256,40100.0
2005-06-08 11:30:00,50.7,50.79,50.67,50.71,46400.0,25.2256,25.2704,25.2107,25.2306,46400.0
2005-06-08 12:00:00,50.72,50.82,50.68,50.78,46000.0,25.2356,25.2853,25.2157,25.2654,46000.0
2005-06-08 12:30:00,50.79,50.87,50.75,50.77,29900.0,25.2704,25.3102,25.2505,25.2605,29900.0
2005-06-08 13:00:00,50.75,50.8,50.67,50.7,31400.0,25.2505,25.2754,25.2107,25.2256,31400.0
2005-06-08 13:30:00,50.7,50.76,50.62,50.62,64300.0,25.2256,25.2555,25.1858,25.1858,64300.0
2005-06-08 14:00:00,50.66,50.74,50.56,50.69,70800.0,25.2057,25.2455,25.156,25.2206,70800.0
2005-06-08 14:30:00,50.69,50.73,50.64,50.68,42200.0,25.2206,25.2405,25.1958,25.2157,42200.0
2005-06-08 15:00:00,50.67,50.71,50.63,50.64,97200.0,25.2107,25.2306,25.1908,25.1958,97200.0
2005-06-08 15:30:00,50.64,50.66,50.54,50.64,160400.0,25.1958,25.2057,25.146,25.1958,160400.0
2005-06-09 09:30:00,54.61,56.11,54.25,55.5,2142100.0,27.171,27.9174,26.9919,27.6138,2142100.0
2005-06-09 10:00:00,55.46,55.55,54.12,55.06,837500.0,27.5939,27.6387,26.9272,27.3949,837500.0
2005-06-09 10:30:00,55.05,55.29,54.78,55.03,916200.0,27.39,27.5094,27.2556,27.38,916200.0
2005-06-09 11:00:00,55.01,55.15,54.84,55.09,393300.0,27.3701,27.4397,27.2855,27.4099,393300.0
2005-06-09 11:30:00,55.1,55.45,55.07,55.44,312200.0,27.4148,27.589,27.3999,27.584,312200.0
2005-06-09 12:00:00,55.44,55.49,55.23,55.44,149000.0,27.584,27.6089,27.4795,27.584,149000.0
2005-06-09 12:30:00,55.44,55.55,55.33,55.4,127100.0,27.584,27.6387,27.5293,27.5641,127100.0
2005-06-09 13:00:00,55.38,55.4,55.25,55.34,111200.0,27.5541,27.5641,27.4895,27.5342,111200.0
2005-06-09 13:30:00,55.33,55.8,55.32,55.78,327700.0,27.5293,27.7631,27.5243,27.7532,327700.0
2005-06-09 14:00:00,55.77,55.84,55.66,55.78,202300.0,27.7482,27.783,27.6935,27.7532,202300.0
2005-06-09 14:30:00,55.79,56.1,55.69,56.05,308000.0,27.7581,27.9124,27.7084,27.8875,308000.0
2005-06-09 15:00:00,56.03,56.22,55.98,56.1,354500.0,27.8775,27.9721,27.8527,27.9124,354500.0
2005-06-09 15:30:00,56.14,56.34,56.09,56.17,503500.0,27.9323,28.0318,27.9074,27.9472,503500.0
2005-06-10 09:30:00,56.04,56.3,55.84,56.23,420400.0,27.8825,28.0119,27.783,27.9771,420400.0
2005-06-10 10:00:00,56.28,56.47,55.69,55.74,308600.0,28.0019,28.0965,27.7084,27.7333,308600.0
2005-06-10 10:30:00,55.71,55.85,55.6,55.75,220300.0,27.7183,27.788,27.6636,27.7382,220300.0
2005-06-10 11:00:00,55.76,56.14,55.71,56.14,121600.0,27.7432,27.9323,27.7183,27.9323,121600.0
2005-06-10 11:30:00,56.14,56.25,55.94,56.05,110100.0,27.9323,27.987,27.8328,27.8875,110100.0
2005-06-10 12:00:00,56.05,56.15,55.76,55.85,125100.0,27.8875,27.9373,27.7432,27.788,125100.0
2005-06-10 12:30:00,55.86,55.96,55.57,55.69,110000.0,27.793,27.8427,27.6487,27.7084,110000.0
2005-06-10 13:00:00,55.69,55.76,55.53,55.54,158800.0,27.7084,27.7432,27.6288,27.6338,158800.0
2005-06-10 13:30:00,55.59,55.72,55.51,55.65,62500.0,27.6586,27.7233,27.6188,27.6885,62500.0
2005-06-10 14:00:00,55.64,55.8,55.55,55.74,71900.0,27.6835,27.7631,27.6387,27.7333,71900.0
2005-06-10 14:30:00,55.74,55.9,55.67,55.9,58200.0,27.7333,27.8129,27.6984,27.8129,58200.0
2005-06-10 15:00:00,55.91,56.2,55.91,56.11,99000.0,27.8178,27.9621,27.8178,27.9174,99000.0
2005-06-10 15:30:00,56.11,56.26,56.11,56.24,172900.0,27.9174,27.992,27.9174,27.982,172900.0
2005-06-13 09:30:00,56.25,56.55,56.16,56.22,207800.0,27.987,28.1363,27.9422,27.9721,207800.0
2005-06-13 10:00:00,56.29,56.41,56.19,56.29,94800.0,28.0069,28.0666,27.9572,28.0069,94800.0
2005-06-13 10:30:00,56.29,56.8,56.29,56.67,99600.0,28.0069,28.2607,28.0069,28.196,99600.0
2005-06-13 11:00:00,56.68,56.83,56.61,56.8,116800.0,28.201,28.2756,28.1661,28.2607,116800.0
2005-06-13 11:30:00,56.81,56.86,56.7,56.75,100000.0,28.2656,28.2905,28.2109,28.2358,100000.0
2005-06-13 12:00:00,56.73,56.73,56.47,56.5,72600.0,28.2258,28.2258,28.0965,28.1114,72600.0
2005-06-13 12:30:00,56.5,56.52,56.35,56.48,97100.0,28.1114,28.1213,28.0368,28.1014,97100.0
2005-06-13 13:00:00,56.49,56.57,56.49,56.56,101500.0,28.1064,28.1462,28.1064,28.1412,101500.0
2005-06-13 13:30:00,56.55,56.57,56.44,56.52,68000.0,28.1363,28.1462,28.0815,28.1213,68000.0
2005-06-13 14:00:00,56.52,56.66,56.43,56.57,124100.0,28.1213,28.191,28.0766,28.1462,124100.0
2005-06-13 14:30:00,56.57,56.74,56.46,56.66,146600.0,28.1462,28.2308,28.0915,28.191,146600.0
2005-06-13 15:00:00,56.67,56.7,56.35,56.52,98200.0,28.196,28.2109,28.0368,28.1213,98200.0
2005-06-13 15:30:00,56.51,56.64,56.49,56.55,206500.0,28.1164,28.1811,28.1064,28.1363,206500.0
2005-06-14 09:30:00,56.44,56.56,56.35,56.54,195700.0,28.0815,28.1412,28.0368,28.1313,195700.0
2005-06-14 10:00:00,56.53,56.62,56.44,56.59,162600.0,28.1263,28.1711,28.0815,28.1562,162600.0
2005-06-14 10:30:00,56.58,56.58,56.43,56.46,122500.0,28.1512,28.1512,28.0766,28.0915,122500.0
2005-06-14 11:00:00,56.44,56.56,56.43,56.53,72500.0,28.0815,28.1412,28.0766,28.1263,72500.0
2005-06-14 11:30:00,56.53,56.65,56.51,56.62,101200.0,28.1263,28.186,28.1164,28.1711,101200.0
2005-06-14 12:00:00,56.6,56.76,56.57,56.75,71400.0,28.1611,28.2408,28.1462,28.2358,71400.0
2005-06-14 12:30:00,56.75,56.77,56.58,56.58,53100.0,28.2358,28.2457,28.1512,28.1512,53100.0
2005-06-14 13:00:00,56.59,56.59,56.46,56.54,152000.0,28.1562,28.1562,28.0915,28.1313,152000.0
2005-06-14 13:30:00,56.53,56.8,56.53,56.8,100500.0,28.1263,28.2607,28.1263,28.2607,100500.0
2005-06-14 14:00:00,56.8,56.81,56.48,56.62,80500.0,28.2607,28.2656,28.1014,28.1711,80500.0
2005-06-14 14:30:00,56.62,56.63,56.5,56.59,152000.0,28.1711,28.1761,28.1114,28.1562,152000.0
2005-06-14 15:00:00,56.59,56.82,56.59,56.8,138000.0,28.1562,28.2706,28.1562,28.2607,138000.0
2005-06-14 15:30:00,56.8,56.81,56.62,56.75,120700.0,28.2607,28.2656,28.1711,28.2358,120700.0
2005-06-15 09:30:00,57.1,57.15,56.92,57.02,178400.0,28.4099,28.4348,28.3204,28.3701,178400.0
2005-06-15 10:00:00,57.01,57.33,57.0,57.15,171300.0,28.3651,28.5244,28.3602,28.4348,171300.0
2005-06-15 10:30:00,57.15,57.24,57.11,57.23,217300.0,28.4348,28.4796,28.4149,28.4746,217300.0
2005-06-15 11:00:00,57.24,57.36,57.2,57.27,88900.0,28.4796,28.5393,28.4597,28.4945,88900.0
2005-06-15 11:30:00,57.29,57.3,57.18,57.23,36800.0,28.5045,28.5094,28.4497,28.4746,36800.0
2005-06-15 12:00:00,57.24,57.27,57.2,57.22,152400.0,28.4796,28.4945,28.4597,28.4696,152400.0
2005-06-15 12:30:00,57.21,57.32,57.2,57.21,21300.0,28.4647,28.5194,28.4597,28.4647,21300.0
2005-06-15 13:00:00,57.2,57.3,57.03,57.08,115600.0,28.4597,28.5094,28.3751,28.4,115600.0
2005-06-15 13:30:00,57.08,57.4,57.07,57.36,119600.0,28.4,28.5592,28.395,28.5393,119600.0
2005-06-15 14:00:00,57.4,57.51,57.3,57.47,76500.0,28.5592,28.6139,28.5094,28.594,76500.0
2005-06-15 14:30:00,57.48,57.63,57.41,57.43,74600.0,28.599,28.6736,28.5642,28.5741,74600.0
2005-06-15 15:00:00,57.43,57.57,57.42,57.57,74200.0,28.5741,28.6438,28.5691,28.6438,74200.0
2005-06-15 15:30:00,57.57,57.81,57.55,57.81,215600.0,28.6438,28.7632,28.6338,28.7632,215600.0
2005-06-16 09:30:00,57.94,58.32,57.63,58.3,81000.0,28.8279,29.0169,28.6736,29.007,81000.0
2005-06-16 10:00:00,58.3,58.8,58.3,58.73,269300.0,29.007,29.2558,29.007,29.2209,269300.0
2005-06-16 10:30:00,58.7,59.25,58.66,59.19,289100.0,29.206,29.4796,29.1861,29.4498,289100.0
2005-06-16 11:00:00,59.19,59.55,59.09,59.53,387400.0,29.4498,29.6289,29.4,29.619,387400.0
2005-06-16 11:30:00,59.5,59.6,59.17,59.25,229100.0,29.604,29.6538,29.4398,29.4796,229100.0
2005-06-16 12:00:00,59.25,59.25,58.92,59.14,182500.0,29.4796,29.4796,29.3155,29.4249,182500.0
2005-06-16 12:30:00,59.12,59.41,59.11,59.23,181900.0,29.415,29.5593,29.41,29.4697,181900.0
2005-06-16 13:00:00,59.23,59.29,59.13,59.29,116800.0,29.4697,29.4996,29.4199,29.4996,116800.0
2005-06-16 13:30:00,59.29,59.46,59.22,59.23,181200.0,29.4996,29.5841,29.4647,29.4697,181200.0
2005-06-16 14:00:00,59.23,59.42,59.16,59.33,175000.0,29.4697,29.5642,29.4349,29.5195,175000.0
2005-06-16 14:30:00,59.32,59.46,59.13,59.25,168600.0,29.5145,29.5841,29.4199,29.4796,168600.0
2005-06-16 15:00:00,59.26,59.43,59.26,59.38,155900.0,29.4846,29.5692,29.4846,29.5443,155900.0
2005-06-16 15:30:00,59.38,59.39,59.13,59.26,336100.0,29.5443,29.5493,29.4199,29.4846,336100.0
2005-06-17 09:30:00,59.3,59.55,59.15,59.3,357100.0,29.5045,29.6289,29.4299,29.5045,357100.0
2005-06-17 10:00:00,59.29,59.31,59.06,59.24,131300.0,29.4996,29.5095,29.3851,29.4747,131300.0
2005-06-17 10:30:00,59.24,59.31,59.06,59.1,84700.0,29.4747,29.5095,29.3851,29.405,84700.0
2005-06-17 11:00:00,59.1,59.16,58.88,58.96,89900.0,29.405,29.4349,29.2956,29.3354,89900.0
2005-06-17 11:30:00,59.0,59.16,58.92,59.05,81300.0,29.3553,29.4349,29.3155,29.3801,81300.0
2005-06-17 12:00:00,59.06,59.09,58.89,58.89,99000.0,29.3851,29.4,29.3005,29.3005,99000.0
2005-06-17 12:30:00,58.91,59.0,58.89,58.91,32800.0,29.3105,29.3553,29.3005,29.3105,32800.0
2005-06-17 13:00:00,58.92,59.06,58.88,59.03,58300.0,29.3155,29.3851,29.2956,29.3702,58300.0
2005-06-17 13:30:00,59.04,59.18,59.0,59.13,75000.0,29.3752,29.4448,29.3553,29.4199,75000.0
2005-06-17 14:00:00,59.14,59.26,59.12,59.13,73400.0,29.4249,29.4846,29.415,29.4199,73400.0
2005-06-17 14:30:00,59.14,59.15,59.03,59.13,78300.0,29.4249,29.4299,29.3702,29.4199,78300.0
2005-06-17 15:00:00,59.13,59.28,59.07,59.25,92100.0,29.4199,29.4946,29.3901,29.4796,92100.0
2005-06-17 15:30:00,59.24,59.32,59.18,59.21,147300.0,29.4747,29.5145,29.4448,29.4597,147300.0
2005-06-20 09:30:00,58.65,58.81,58.38,58.69,148200.0,29.1811,29.2607,29.0468,29.201,148200.0
2005-06-20 10:00:00,58.69,58.75,58.57,58.63,81100.0,29.201,29.2309,29.1413,29.1712,81100.0
2005-06-20 10:30:00,58.64,58.95,58.6,58.91,257300.0,29.1761,29.3304,29.1562,29.3105,257300.0
2005-06-20 11:00:00,58.91,58.94,58.62,58.62,89700.0,29.3105,29.3254,29.1662,29.1662,89700.0
2005-06-20 11:30:00,58.63,58.68,58.46,58.63,57200.0,29.1712,29.196,29.0866,29.1712,57200.0
2005-06-20 12:00:00,58.66,58.72,58.6,58.61,23000.0,29.1861,29.2159,29.1562,29.1612,23000.0
2005-06-20 12:30:00,58.62,58.67,58.6,58.64,21400.0,29.1662,29.1911,29.1562,29.1761,21400.0
2005-06-20 13:00:00,58.64,58.72,58.59,58.62,35200.0,29.1761,29.2159,29.1513,29.1662,35200.0
2005-06-20 13:30:00,58.62,58.72,58.57,58.68,25800.0,29.1662,29.2159,29.1413,29.196,25800.0
2005-06-20 14:00:00,58.69,58.72,58.53,58.68,50500.0,29.201,29.2159,29.1214,29.196,50500.0
2005-06-20 14:30:00,58.68,58.84,58.67,58.71,61600.0,29.196,29.2757,29.1911,29.211,61600.0
2005-06-20 15:00:00,58.72,58.83,58.7,58.73,46100.0,29.2159,29.2707,29.206,29.2209,46100.0
2005-06-20 15:30:00,58.72,58.9,58.7,58.76,75300.0,29.2159,29.3055,29.206,29.2359,75300.0
2005-06-21 09:30:00,58.56,58.89,58.5,58.7,37400.0,29.1363,29.3005,29.1065,29.206,37400.0
2005-06-21 10:00:00,58.68,58.93,58.67,58.93,30700.0,29.196,29.3204,29.1911,29.3204,30700.0
2005-06-21 10:30:00,58.91,59.05,58.87,59.0,43200.0,29.3105,29.3801,29.2906,29.3553,43200.0
2005-06-21 11:00:00,59.0,59.07,58.96,58.97,47400.0,29.3553,29.3901,29.3354,29.3403,47400.0
2005-06-21 11:30:00,58.97,59.04,58.95,58.99,30700.0,29.3403,29.3752,29.3304,29.3503,30700.0
2005-06-21 12:00:00,58.97,59.03,58.96,58.99,24300.0,29.3403,29.3702,29.3354,29.3503,24300.0
2005-06-21 12:30:00,58.99,59.04,58.93,58.99,24400.0,29.3503,29.3752,29.3204,29.3503,24400.0
2005-06-21 13:00:00,59.0,59.05,58.99,59.03,47600.0,29.3553,29.3801,29.3503,29.3702,47600.0
2005-06-21 13:30:00,59.04,59.13,58.97,59.0,64200.0,29.3752,29.4199,29.3403,29.3553,64200.0
2005-06-21 14:00:00,58.98,59.13,58.95,59.01,53200.0,29.3453,29.4199,29.3304,29.3602,53200.0
2005-06-21 14:30:00,59.01,59.06,59.0,59.02,43200.0,29.3602,29.3851,29.3553,29.3652,43200.0
2005-06-21 15:00:00,59.02,59.02,58.8,58.83,105400.0,29.3652,29.3652,29.2558,29.2707,105400.0
2005-06-21 15:30:00,58.81,58.92,58.75,58.75,113900.0,29.2607,29.3155,29.2309,29.2309,113900.0
2005-06-22 09:30:00,58.83,59.0,58.71,58.72,59600.0,29.2707,29.3553,29.211,29.2159,59600.0
2005-06-22 10:00:00,58.72,58.99,58.72,58.96,57900.0,29.2159,29.3503,29.2159,29.3354,57900.0
2005-06-22 10:30:00,58.94,59.25,58.82,58.86,112000.0,29.3254,29.4796,29.2657,29.2856,112000.0
2005-06-22 11:00:00,58.88,59.12,58.85,59.11,54600.0,29.2956,29.415,29.2806,29.41,54600.0
2005-06-22 11:30:00,59.11,59.2,58.98,58.98,42800.0,29.41,29.4548,29.3453,29.3453,42800.0
2005-06-22 12:00:00,58.99,59.03,58.89,58.89,27900.0,29.3503,29.3702,29.3005,29.3005,27900.0
2005-06-22 12:30:00,58.88,58.97,58.77,58.85,76300.0,29.2956,29.3403,29.2408,29.2806,76300.0
2005-06-22 13:00:00,58.86,58.9,58.76,58.87,26900.0,29.2856,29.3055,29.2359,29.2906,26900.0
2005-06-22 13:30:00,58.85,58.88,58.76,58.81,51800.0,29.2806,29.2956,29.2359,29.2607,51800.0
2005-06-22 14:00:00,58.81,58.81,58.67,58.75,74200.0,29.2607,29.2607,29.1911,29.2309,74200.0
2005-06-22 14:30:00,58.76,58.84,58.7,58.82,54700.0,29.2359,29.2757,29.206,29.2657,54700.0
2005-06-22 15:00:00,58.82,58.84,58.77,58.81,96600.0,29.2657,29.2757,29.2408,29.2607,96600.0
2005-06-22 15:30:00,58.81,59.0,58.78,58.99,169700.0,29.2607,29.3553,29.2458,29.3503,169700.0
2005-06-23 09:30:00,58.0,58.4,58.0,58.0,237600.0,28.8577,29.0567,28.8577,28.8577,237600.0
2005-06-23 10:00:00,58.0,58.23,57.87,58.22,119200.0,28.8577,28.9722,28.793,28.9672,119200.0
2005-06-23 10:30:00,58.2,58.23,58.13,58.22,71200.0,28.9572,28.9722,28.9224,28.9672,71200.0
2005-06-23 11:00:00,58.23,58.48,58.21,58.38,65900.0,28.9722,29.0965,28.9622,29.0468,65900.0
2005-06-23 11:30:00,58.38,58.41,58.29,58.35,55200.0,29.0468,29.0617,29.002,29.0319,55200.0
2005-06-23 12:00:00,58.35,58.35,58.22,58.25,59200.0,29.0319,29.0319,28.9672,28.9821,59200.0
2005-06-23 12:30:00,58.25,58.36,58.2,58.3,51100.0,28.9821,29.0368,28.9572,29.007,51100.0
2005-06-23 13:00:00,58.31,58.31,58.17,58.22,44000.0,29.012,29.012,28.9423,28.9672,44000.0
2005-06-23 13:30:00,58.21,58.29,57.96,58.12,85600.0,28.9622,29.002,28.8378,28.9174,85600.0
2005-06-23 14:00:00,58.12,58.23,58.11,58.15,83400.0,28.9174,28.9722,28.9124,28.9323,83400.0
2005-06-23 14:30:00,58.15,58.2,58.05,58.12,56700.0,28.9323,28.9572,28.8826,28.9174,56700.0
2005-06-23 15:00:00,58.11,58.13,57.81,57.97,97600.0,28.9124,28.9224,28.7632,28.8428,97600.0
2005-06-23 15:30:00,57.96,58.19,57.83,57.96,183900.0,28.8378,28.9522,28.7731,28.8378,183900.0
2005-06-24 09:30:00,57.66,58.06,57.5,58.06,83300.0,28.6885,28.8876,28.6089,28.8876,83300.0
2005-06-24 10:00:00,58.08,58.25,57.95,57.95,46800.0,28.8975,28.9821,28.8328,28.8328,46800.0
2005-06-24 10:30:00,57.96,58.2,57.96,58.2,71500.0,28.8378,28.9572,28.8378,28.9572,71500.0
2005-06-24 11:00:00,58.19,58.44,58.18,58.23,76000.0,28.9522,29.0766,28.9473,28.9722,76000.0
2005-06-24 11:30:00,58.22,58.23,58.09,58.14,43900.0,28.9672,28.9722,28.9025,28.9274,43900.0
2005-06-24 12:00:00,58.13,58.27,58.1,58.15,46800.0,28.9224,28.9921,28.9075,28.9323,46800.0
2005-06-24 12:30:00,58.16,58.32,58.16,58.26,31700.0,28.9373,29.0169,28.9373,28.9871,31700.0
2005-06-24 13:00:00,58.27,58.34,58.12,58.31,34800.0,28.9921,29.0269,28.9174,29.012,34800.0
2005-06-24 13:30:00,58.31,58.35,58.06,58.09,54600.0,29.012,29.0319,28.8876,28.9025,54600.0
2005-06-24 14:00:00,58.08,58.27,58.05,58.27,40500.0,28.8975,28.9921,28.8826,28.9921,40500.0
2005-06-24 14:30:00,58.27,58.35,58.24,58.3,35300.0,28.9921,29.0319,28.9771,29.007,35300.0
2005-06-24 15:00:00,58.3,58.33,58.16,58.21,73000.0,29.007,29.0219,28.9373,28.9622,73000.0
2005-06-24 15:30:00,58.21,58.31,58.08,58.08,88500.0,28.9622,29.012,28.8975,28.8975,88500.0
2005-06-27 09:30:00,57.85,58.14,57.76,58.03,60500.0,28.7831,28.9274,28.7383,28.8726,60500.0
2005-06-27 10:00:00,58.05,58.05,57.79,57.85,55600.0,28.8826,28.8826,28.7532,28.7831,55600.0
2005-06-27 10:30:00,57.86,58.09,57.86,57.99,56800.0,28.7881,28.9025,28.7881,28.8527,56800.0
2005-06-27 11:00:00,57.98,58.13,57.95,58.09,32400.0,28.8478,28.9224,28.8328,28.9025,32400.0
2005-06-27 11:30:00,58.09,58.11,57.95,58.09,54700.0,28.9025,28.9124,28.8328,28.9025,54700.0
2005-06-27 12:00:00,58.08,58.2,57.98,58.18,97900.0,28.8975,28.9572,28.8478,28.9473,97900.0
2005-06-27 12:30:00,58.18,58.35,58.16,58.31,57100.0,28.9473,29.0319,28.9373,29.012,57100.0
2005-06-27 13:00:00,58.31,58.41,58.25,58.41,41900.0,29.012,29.0617,28.9821,29.0617,41900.0
2005-06-27 13:30:00,58.4,58.44,58.26,58.26,27500.0,29.0567,29.0766,28.9871,28.9871,27500.0
2005-06-27 14:00:00,58.26,58.4,58.19,58.19,46000.0,28.9871,29.0567,28.9522,28.9522,46000.0
2005-06-27 14:30:00,58.18,58.26,58.07,58.19,34800.0,28.9473,28.9871,28.8925,28.9522,34800.0
2005-06-27 15:00:00,58.18,58.22,58.1,58.18,52600.0,28.9473,28.9672,28.9075,28.9473,52600.0
2005-06-27 15:30:00,58.16,58.22,58.13,58.14,51400.0,28.9373,28.9672,28.9224,28.9274,51400.0
2005-06-28 09:30:00,58.2,58.59,58.16,58.57,87400.0,28.9572,29.1513,28.9373,29.1413,87400.0
2005-06-28 10:00:00,58.59,58.73,58.48,58.56,119800.0,29.1513,29.2209,29.0965,29.1363,119800.0
2005-06-28 10:30:00,58.55,58.67,58.52,58.59,41700.0,29.1314,29.1911,29.1164,29.1513,41700.0
2005-06-28 11:00:00,58.57,58.57,58.5,58.52,38600.0,29.1413,29.1413,29.1065,29.1164,38600.0
2005-06-28 11:30:00,58.52,58.55,58.23,58.24,48100.0,29.1164,29.1314,28.9722,28.9771,48100.0
2005-06-28 12:00:00,58.26,58.29,58.15,58.25,40300.0,28.9871,29.002,28.9323,28.9821,40300.0
2005-06-28 12:30:00,58.24,58.25,58.15,58.21,13200.0,28.9771,28.9821,28.9323,28.9622,13200.0
2005-06-28 13:00:00,58.22,58.44,58.19,58.24,43600.0,28.9672,29.0766,28.9522,28.9771,43600.0
2005-06-28 13:30:00,58.25,58.37,58.24,58.35,26400.0,28.9821,29.0418,28.9771,29.0319,26400.0
2005-06-28 14:00:00,58.35,58.35,58.21,58.26,56500.0,29.0319,29.0319,28.9622,28.9871,56500.0
2005-06-28 14:30:00,58.29,58.42,58.28,58.34,44300.0,29.002,29.0667,28.997,29.0269,44300.0
2005-06-28 15:00:00,58.34,58.44,58.33,58.36,47900.0,29.0269,29.0766,29.0219,29.0368,47900.0
2005-06-28 15:30:00,58.36,58.51,58.35,58.47,84500.0,29.0368,29.1115,29.0319,29.0916,84500.0
2005-06-29 09:30:00,58.55,58.74,58.47,58.72,105900.0,29.1314,29.2259,29.0916,29.2159,105900.0
2005-06-29 10:00:00,58.71,58.79,58.53,58.63,78900.0,29.211,29.2508,29.1214,29.1712,78900.0
2005-06-29 10:30:00,58.68,58.71,58.51,58.58,85300.0,29.196,29.211,29.1115,29.1463,85300.0
2005-06-29 11:00:00,58.58,58.62,58.5,58.51,64900.0,29.1463,29.1662,29.1065,29.1115,64900.0
2005-06-29 11:30:00,58.5,58.53,58.46,58.48,40000.0,29.1065,29.1214,29.0866,29.0965,40000.0
2005-06-29 12:00:00,58.46,58.49,58.43,58.45,42300.0,29.0866,29.1015,29.0717,29.0816,42300.0
2005-06-29 12:30:00,58.45,58.51,58.43,58.45,47300.0,29.0816,29.1115,29.0717,29.0816,47300.0
2005-06-29 13:00:00,58.46,58.51,58.45,58.47,38500.0,29.0866,29.1115,29.0816,29.0916,38500.0
2005-06-29 13:30:00,58.48,58.48,58.41,58.42,64100.0,29.0965,29.0965,29.0617,29.0667,64100.0
2005-06-29 14:00:00,58.41,58.48,58.36,58.44,51000.0,29.0617,29.0965,29.0368,29.0766,51000.0
2005-06-29 14:30:00,58.44,58.49,58.37,58.43,66300.0,29.0766,29.1015,29.0418,29.0717,66300.0
2005-06-29 15:00:00,58.4,58.48,58.39,58.43,66200.0,29.0567,29.0965,29.0518,29.0717,66200.0
2005-06-29 15:30:00,58.43,58.52,58.42,58.5,84000.0,29.0717,29.1164,29.0667,29.1065,84000.0
2005-06-30 09:30:00,58.52,58.91,58.47,58.56,44900.0,29.1164,29.3105,29.0916,29.1363,44900.0
2005-06-30 10:00:00,58.59,58.81,58.54,58.69,100800.0,29.1513,29.2607,29.1264,29.201,100800.0
2005-06-30 10:30:00,58.67,58.74,58.55,58.55,33100.0,29.1911,29.2259,29.1314,29.1314,33100.0
2005-06-30 11:00:00,58.54,58.55,58.46,58.52,47500.0,29.1264,29.1314,29.0866,29.1164,47500.0
2005-06-30 11:30:00,58.53,58.61,58.52,58.54,28500.0,29.1214,29.1612,29.1164,29.1264,28500.0
2005-06-30 12:00:00,58.54,58.57,58.46,58.54,66200.0,29.1264,29.1413,29.0866,29.1264,66200.0
2005-06-30 12:30:00,58.53,58.56,58.48,58.53,55600.0,29.1214,29.1363,29.0965,29.1214,55600.0
2005-06-30 13:00:00,58.53,58.6,58.51,58.53,32000.0,29.1214,29.1562,29.1115,29.1214,32000.0
2005-06-30 13:30:00,58.53,58.65,58.49,58.62,56600.0,29.1214,29.1811,29.1015,29.1662,56600.0
2005-06-30 14:00:00,58.63,58.7,58.48,58.54,98600.0,29.1712,29.206,29.0965,29.1264,98600.0
2005-06-30 14:30:00,58.54,58.66,58.43,58.54,124600.0,29.1264,29.1861,29.0717,29.1264,124600.0
2005-06-30 15:00:00,58.52,58.61,58.43,58.49,83100.0,29.1164,29.1612,29.0717,29.1015,83100.0
2005-06-30 15:30:00,58.49,58.53,58.38,58.4,113600.0,29.1015,29.1214,29.0468,29.0567,113600.0
2005-07-01 09:30:00,58.46,58.6,58.41,58.45,92100.0,29.0866,29.1562,29.0617,29.0816,92100.0
2005-07-01 10:00:00,58.47,58.54,58.41,58.53,78400.0,29.0916,29.1264,29.0617,29.1214,78400.0
2005-07-01 10:30:00,58.54,58.58,58.42,58.48,39500.0,29.1264,29.1463,29.0667,29.0965,39500.0
2005-07-01 11:00:00,58.48,58.49,58.26,58.45,98700.0,29.0965,29.1015,28.9871,29.0816,98700.0
2005-07-01 11:30:00,58.46,58.48,58.18,58.22,65300.0,29.0866,29.0965,28.9473,28.9672,65300.0
2005-07-01 12:00:00,58.22,58.25,58.18,58.22,63800.0,28.9672,28.9821,28.9473,28.9672,63800.0
2005-07-01 12:30:00,58.21,58.24,58.17,58.21,31900.0,28.9622,28.9771,28.9423,28.9622,31900.0
2005-07-01 13:00:00,58.21,58.3,58.18,58.22,36000.0,28.9622,29.007,28.9473,28.9672,36000.0
2005-07-01 13:30:00,58.23,58.28,58.2,58.21,98400.0,28.9722,28.997,28.9572,28.9622,98400.0
2005-07-01 14:00:00,58.2,58.29,58.2,58.27,27500.0,28.9572,29.002,28.9572,28.9921,27500.0
2005-07-01 14:30:00,58.27,58.48,58.23,58.4,51500.0,28.9921,29.0965,28.9722,29.0567,51500.0
2005-07-01 15:00:00,58.39,58.46,58.35,58.41,29200.0,29.0518,29.0866,29.0319,29.0617,29200.0
2005-07-01 15:30:00,58.4,58.56,58.36,58.56,73800.0,29.0567,29.1363,29.0368,29.1363,73800.0
2005-07-05 09:30:00,58.3,58.45,58.07,58.33,141200.0,29.007,29.0816,28.8925,29.0219,141200.0
2005-07-05 10:00:00,58.34,58.58,58.32,58.55,52300.0,29.0269,29.1463,29.0169,29.1314,52300.0
2005-07-05 10:30:00,58.55,58.7,58.54,58.66,39200.0,29.1314,29.206,29.1264,29.1861,39200.0
2005-07-05 11:00:00,58.66,58.66,58.46,58.62,80000.0,29.1861,29.1861,29.0866,29.1662,80000.0
2005-07-05 11:30:00,58.64,58.7,58.45,58.45,38800.0,29.1761,29.206,29.0816,29.0816,38800.0
2005-07-05 12:00:00,58.46,58.53,58.44,58.52,43200.0,29.0866,29.1214,29.0766,29.1164,43200.0
2005-07-05 12:30:00,58.53,58.59,58.49,58.51,46700.0,29.1214,29.1513,29.1015,29.1115,46700.0
2005-07-05 13:00:00,58.5,58.69,58.5,58.65,50700.0,29.1065,29.201,29.1065,29.1811,50700.0
2005-07-05 13:30:00,58.65,58.65,58.58,58.6,32400.0,29.1811,29.1811,29.1463,29.1562,32400.0
2005-07-05 14:00:00,58.6,58.62,58.47,58.55,38100.0,29.1562,29.1662,29.0916,29.1314,38100.0
2005-07-05 14:30:00,58.54,58.7,58.52,58.65,49600.0,29.1264,29.206,29.1164,29.1811,49600.0
2005-07-05 15:00:00,58.64,58.67,58.49,58.6,93700.0,29.1761,29.1911,29.1015,29.1562,93700.0
2005-07-05 15:30:00,58.61,58.74,58.61,58.72,72300.0,29.1612,29.2259,29.1612,29.2159,72300.0
2005-07-06 09:30:00,58.67,58.7,58.47,58.68,87300.0,29.1911,29.206,29.0916,29.196,87300.0
2005-07-06 10:00:00,58.7,58.82,58.68,58.7,43200.0,29.206,29.2657,29.196,29.206,43200.0
2005-07-06 10:30:00,58.71,58.76,58.68,58.74,44900.0,29.211,29.2359,29.196,29.2259,44900.0
2005-07-06 11:00:00,58.75,58.77,58.62,58.62,60700.0,29.2309,29.2408,29.1662,29.1662,60700.0
2005-07-06 11:30:00,58.62,58.7,58.62,58.68,49900.0,29.1662,29.206,29.1662,29.196,49900.0
2005-07-06 12:00:00,58.68,58.8,58.62,58.62,41600.0,29.196,29.2558,29.1662,29.1662,41600.0
2005-07-06 12:30:00,58.65,58.65,58.58,58.6,123400.0,29.1811,29.1811,29.1463,29.1562,123400.0
2005-07-06 13:00:00,58.6,58.74,58.59,58.73,111400.0,29.1562,29.2259,29.1513,29.2209,111400.0
2005-07-06 13:30:00,58.74,58.77,58.7,58.7,52700.0,29.2259,29.2408,29.206,29.206,52700.0
2005-07-06 14:00:00,58.71,58.72,58.5,58.5,119300.0,29.211,29.2159,29.1065,29.1065,119300.0
2005-07-06 14:30:00,58.5,58.5,58.42,58.45,62100.0,29.1065,29.1065,29.0667,29.0816,62100.0
2005-07-06 15:00:00,58.44,58.58,58.39,58.58,66100.0,29.0766,29.1463,29.0518,29.1463,66100.0
2005-07-06 15:30:00,58.58,58.58,58.39,58.44,144000.0,29.1463,29.1463,29.0518,29.0766,144000.0
2005-07-07 09:30:00,58.04,58.23,57.93,57.98,123400.0,28.8776,28.9722,28.8229,28.8478,123400.0
2005-07-07 10:00:00,57.96,58.07,57.88,58.01,52600.0,28.8378,28.8925,28.798,28.8627,52600.0
2005-07-07 10:30:00,58.0,58.29,57.99,58.23,99300.0,28.8577,29.002,28.8527,28.9722,99300.0
2005-07-07 11:00:00,58.21,58.38,58.13,58.33,66800.0,28.9622,29.0468,28.9224,29.0219,66800.0
2005-07-07 11:30:00,58.32,58.45,58.28,58.45,74200.0,29.0169,29.0816,28.997,29.0816,74200.0
2005-07-07 12:00:00,58.45,58.49,58.32,58.37,95500.0,29.0816,29.1015,29.0169,29.0418,95500.0
2005-07-07 12:30:00,58.37,58.41,58.3,58.32,82300.0,29.0418,29.0617,29.007,29.0169,82300.0
2005-07-07 13:00:00,58.35,58.38,58.29,58.38,57900.0,29.0319,29.0468,29.002,29.0468,57900.0
2005-07-07 13:30:00,58.38,58.47,58.37,58.44,48200.0,29.0468,29.0916,29.0418,29.0766,48200.0
2005-07-07 14:00:00,58.43,58.44,58.23,58.33,72100.0,29.0717,29.0766,28.9722,29.0219,72100.0
2005-07-07 14:30:00,58.33,58.39,58.28,58.37,102600.0,29.0219,29.0518,28.997,29.0418,102600.0
2005-07-07 15:00:00,58.39,58.51,58.37,58.44,109600.0,29.0518,29.1115,29.0418,29.0766,109600.0
2005-07-07 15:30:00,58.45,58.63,58.42,58.58,59700.0,29.0816,29.1712,29.0667,29.1463,59700.0
2005-07-08 09:30:00,58.59,58.65,58.35,58.35,58100.0,29.1513,29.1811,29.0319,29.0319,58100.0
2005-07-08 10:00:00,58.35,58.54,58.29,58.5,62200.0,29.0319,29.1264,29.002,29.1065,62200.0
2005-07-08 10:30:00,58.53,58.59,58.45,58.52,41200.0,29.1214,29.1513,29.0816,29.1164,41200.0
2005-07-08 11:00:00,58.53,58.55,58.24,58.4,88800.0,29.1214,29.1314,28.9771,29.0567,88800.0
2005-07-08 11:30:00,58.39,58.43,58.31,58.38,39400.0,29.0518,29.0717,29.012,29.0468,39400.0
2005-07-08 12:00:00,58.4,58.73,58.4,58.73,39200.0,29.0567,29.2209,29.0567,29.2209,39200.0
2005-07-08 12:30:00,58.72,58.76,58.69,58.71,41200.0,29.2159,29.2359,29.201,29.211,41200.0
2005-07-08 13:00:00,58.71,58.74,58.63,58.69,26800.0,29.211,29.2259,29.1712,29.201,26800.0
2005-07-08 13:30:00,58.69,58.82,58.67,58.82,32600.0,29.201,29.2657,29.1911,29.2657,32600.0
2005-07-08 14:00:00,58.82,58.86,58.76,58.86,34700.0,29.2657,29.2856,29.2359,29.2856,34700.0
2005-07-08 14:30:00,58.85,58.93,58.84,58.92,27800.0,29.2806,29.3204,29.2757,29.3155,27800.0
2005-07-08 15:00:00,58.92,59.05,58.88,59.03,57300.0,29.3155,29.3801,29.2956,29.3702,57300.0
2005-07-08 15:30:00,59.01,59.14,58.98,59.14,140700.0,29.3602,29.4249,29.3453,29.4249,140700.0
2005-07-11 09:30:00,59.15,59.44,59.1,59.42,75900.0,29.4299,29.5742,29.405,29.5642,75900.0
2005-07-11 10:00:00,59.42,59.44,59.24,59.4,82800.0,29.5642,29.5742,29.4747,29.5543,82800.0
2005-07-11 10:30:00,59.4,59.42,59.3,59.33,60200.0,29.5543,29.5642,29.5045,29.5195,60200.0
2005-07-11 11:00:00,59.33,59.35,59.25,59.28,77900.0,29.5195,29.5294,29.4796,29.4946,77900.0
2005-07-11 11:30:00,59.29,59.49,59.29,59.43,83200.0,29.4996,29.5991,29.4996,29.5692,83200.0
2005-07-11 12:00:00,59.43,59.46,59.39,59.4,46900.0,29.5692,29.5841,29.5493,29.5543,46900.0
2005-07-11 12:30:00,59.4,59.5,59.39,59.43,59400.0,29.5543,29.604,29.5493,29.5692,59400.0
2005-07-11 13:00:00,59.43,59.5,59.39,59.49,48100.0,29.5692,29.604,29.5493,29.5991,48100.0
2005-07-11 13:30:00,59.48,59.6,59.39,59.4,38700.0,29.5941,29.6538,29.5493,29.5543,38700.0
2005-07-11 14:00:00,59.43,59.52,59.41,59.5,46200.0,29.5692,29.614,29.5593,29.604,46200.0
2005-07-11 14:30:00,59.5,59.52,59.42,59.45,56600.0,29.604,29.614,29.5642,29.5792,56600.0
2005-07-11 15:00:00,59.44,59.44,59.37,59.39,56300.0,29.5742,29.5742,29.5394,29.5493,56300.0
2005-07-11 15:30:00,59.39,59.49,59.38,59.48,112600.0,29.5493,29.5991,29.5443,29.5941,112600.0
2005-07-12 09:30:00,59.37,59.5,59.32,59.4,61200.0,29.5394,29.604,29.5145,29.5543,61200.0
2005-07-12 10:00:00,59.4,59.46,59.06,59.09,71600.0,29.5543,29.5841,29.3851,29.4,71600.0
2005-07-12 10:30:00,59.09,59.1,58.95,59.04,67800.0,29.4,29.405,29.3304,29.3752,67800.0
2005-07-12 11:00:00,59.04,59.06,58.95,59.03,38300.0,29.3752,29.3851,29.3304,29.3702,38300.0
2005-07-12 11:30:00,59.03,59.12,58.99,59.01,35700.0,29.3702,29.415,29.3503,29.3602,35700.0
2005-07-12 12:00:00,59.02,59.11,58.9,59.05,57300.0,29.3652,29.41,29.3055,29.3801,57300.0
2005-07-12 12:30:00,59.05,59.06,58.95,58.96,30800.0,29.3801,29.3851,29.3304,29.3354,30800.0
2005-07-12 13:00:00,58.97,59.08,58.95,59.08,29100.0,29.3403,29.3951,29.3304,29.3951,29100.0
2005-07-12 13:30:00,59.09,59.18,58.97,59.13,37200.0,29.4,29.4448,29.3403,29.4199,37200.0
2005-07-12 14:00:00,59.17,59.17,59.05,59.05,36700.0,29.4398,29.4398,29.3801,29.3801,36700.0
2005-07-12 14:30:00,59.07,59.16,59.06,59.08,72600.0,29.3901,29.4349,29.3851,29.3951,72600.0
2005-07-12 15:00:00,59.07,59.14,59.06,59.12,89100.0,29.3901,29.4249,29.3851,29.415,89100.0
2005-07-12 15:30:00,59.12,59.13,58.96,59.05,102400.0,29.415,29.4199,29.3354,29.3801,102400.0
2005-07-13 09:30:00,59.15,59.4,59.09,59.13,67900.0,29.4299,29.5543,29.4,29.4199,67900.0
2005-07-13 10:00:00,59.14,59.25,59.11,59.25,48100.0,29.4249,29.4796,29.41,29.4796,48100.0
2005-07-13 10:30:00,59.25,59.36,59.24,59.27,47300.0,29.4796,29.5344,29.4747,29.4896,47300.0
2005-07-13 11:00:00,59.26,59.35,59.19,59.35,36400.0,29.4846,29.5294,29.4498,29.5294,36400.0
2005-07-13 11:30:00,59.34,59.35,59.21,59.26,24100.0,29.5244,29.5294,29.4597,29.4846,24100.0
2005-07-13 12:00:00,59.27,59.31,59.22,59.29,21400.0,29.4896,29.5095,29.4647,29.4996,21400.0
2005-07-13 12:30:00,59.3,59.39,59.16,59.17,27500.0,29.5045,29.5493,29.4349,29.4398,27500.0
2005-07-13 13:00:00,59.21,59.29,59.21,59.29,12300.0,29.4597,29.4996,29.4597,29.4996,12300.0
2005-07-13 13:30:00,59.29,59.29,59.18,59.18,88800.0,29.4996,29.4996,29.4448,29.4448,88800.0
2005-07-13 14:00:00,59.18,59.2,59.15,59.19,52400.0,29.4448,29.4548,29.4299,29.4498,52400.0
2005-07-13 14:30:00,59.19,59.2,59.09,59.13,47200.0,29.4498,29.4548,29.4,29.4199,47200.0
2005-07-13 15:00:00,59.14,59.15,59.1,59.11,58400.0,29.4249,29.4299,29.405,29.41,58400.0
2005-07-13 15:30:00,59.11,59.15,59.09,59.11,85100.0,29.41,29.4299,29.4,29.41,85100.0
2005-07-14 09:30:00,59.38,59.82,59.38,59.7,105200.0,29.5443,29.7633,29.5443,29.7035,105200.0
2005-07-14 10:00:00,59.68,59.95,59.63,59.92,88700.0,29.6936,29.8279,29.6687,29.813,88700.0
2005-07-14 10:30:00,59.91,60.0,59.88,59.88,114800.0,29.808,29.8528,29.7931,29.7931,114800.0
2005-07-14 11:00:00,59.89,59.94,59.76,59.76,65400.0,29.7981,29.823,29.7334,29.7334,65400.0
2005-07-14 11:30:00,59.77,59.8,59.53,59.68,57100.0,29.7384,29.7533,29.619,29.6936,57100.0
2005-07-14 12:00:00,59.69,59.69,59.52,59.58,53300.0,29.6986,29.6986,29.614,29.6438,53300.0
2005-07-14 12:30:00,59.58,59.68,59.54,59.68,34400.0,29.6438,29.6936,29.6239,29.6936,34400.0
2005-07-14 13:00:00,59.69,59.83,59.65,59.83,27500.0,29.6986,29.7682,29.6787,29.7682,27500.0
2005-07-14 13:30:00,59.82,59.85,59.75,59.8,43600.0,29.7633,29.7782,29.7284,29.7533,43600.0
2005-07-14 14:00:00,59.8,59.83,59.77,59.81,61100.0,29.7533,29.7682,29.7384,29.7583,61100.0
2005-07-14 14:30:00,59.81,59.84,59.68,59.68,55600.0,29.7583,29.7732,29.6936,29.6936,55600.0
2005-07-14 15:00:00,59.7,59.72,59.61,59.71,54700.0,29.7035,29.7135,29.6588,29.7085,54700.0
2005-07-14 15:30:00,59.72,59.74,59.51,59.59,102600.0,29.7135,29.7234,29.609,29.6488,102600.0
2005-07-15 09:30:00,59.67,59.68,59.51,59.56,107300.0,29.6886,29.6936,29.609,29.6339,107300.0
2005-07-15 10:00:00,59.56,59.6,59.41,59.53,77700.0,29.6339,29.6538,29.5593,29.619,77700.0
2005-07-15 10:30:00,59.53,59.62,59.41,59.61,39200.0,29.619,29.6637,29.5593,29.6588,39200.0
2005-07-15 11:00:00,59.62,59.69,59.48,59.48,37900.0,29.6637,29.6986,29.5941,29.5941,37900.0
2005-07-15 11:30:00,59.48,59.52,59.41,59.52,61900.0,29.5941,29.614,29.5593,29.614,61900.0
2005-07-15 12:00:00,59.51,59.55,59.41,59.44,23500.0,29.609,29.6289,29.5593,29.5742,23500.0
2005-07-15 12:30:00,59.44,59.44,59.38,59.43,15900.0,29.5742,29.5742,29.5443,29.5692,15900.0
2005-07-15 13:00:00,59.43,59.5,59.43,59.48,18800.0,29.5692,29.604,29.5692,29.5941,18800.0
2005-07-15 13:30:00,59.48,59.54,59.47,59.51,19400.0,29.5941,29.6239,29.5891,29.609,19400.0
2005-07-15 14:00:00,59.51,59.68,59.5,59.68,27900.0,29.609,29.6936,29.604,29.6936,27900.0
2005-07-15 14:30:00,59.69,59.73,59.57,59.73,42200.0,29.6986,29.7185,29.6389,29.7185,42200.0
2005-07-15 15:00:00,59.73,59.73,59.57,59.61,42400.0,29.7185,29.7185,29.6389,29.6588,42400.0
2005-07-15 15:30:00,59.6,59.7,59.54,59.67,51100.0,29.6538,29.7035,29.6239,29.6886,51100.0
2005-07-18 09:30:00,59.45,59.86,59.45,59.68,83500.0,29.5792,29.7832,29.5792,29.6936,83500.0
2005-07-18 10:00:00,59.67,59.69,59.51,59.58,69800.0,29.6886,29.6986,29.609,29.6438,69800.0
2005-07-18 10:30:00,59.58,59.58,59.4,59.44,21800.0,29.6438,29.6438,29.5543,29.5742,21800.0
2005-07-18 11:00:00,59.44,59.63,59.42,59.52,42400.0,29.5742,29.6687,29.5642,29.614,42400.0
2005-07-18 11:30:00,59.53,59.57,59.45,59.48,20300.0,29.619,29.6389,29.5792,29.5941,20300.0
2005-07-18 12:00:00,59.47,59.52,59.42,59.52,26700.0,29.5891,29.614,29.5642,29.614,26700.0
2005-07-18 12:30:00,59.51,59.56,59.48,59.55,6700.0,29.609,29.6339,29.5941,29.6289,6700.0
2005-07-18 13:00:00,59.54,59.6,59.5,59.5,15600.0,29.6239,29.6538,29.604,29.604,15600.0
2005-07-18 13:30:00,59.55,59.59,59.53,59.57,24000.0,29.6289,29.6488,29.619,29.6389,24000.0
2005-07-18 14:00:00,59.58,59.72,59.53,59.71,47700.0,29.6438,29.7135,29.619,29.7085,47700.0
2005-07-18 14:30:00,59.71,59.77,59.63,59.66,59000.0,29.7085,29.7384,29.6687,29.6836,59000.0
2005-07-18 15:00:00,59.66,59.66,59.51,59.52,29300.0,29.6836,29.6836,29.609,29.614,29300.0
2005-07-18 15:30:00,59.52,59.54,59.41,59.41,31700.0,29.614,29.6239,29.5593,29.5593,31700.0
2005-07-19 09:30:00,59.51,59.66,59.31,59.43,68500.0,29.609,29.6836,29.5095,29.5692,68500.0
2005-07-19 10:00:00,59.43,59.59,59.35,59.54,39500.0,29.5692,29.6488,29.5294,29.6239,39500.0
2005-07-19 10:30:00,59.53,59.56,59.3,59.3,37000.0,29.619,29.6339,29.5045,29.5045,37000.0
2005-07-19 11:00:00,59.3,59.3,59.23,59.26,45100.0,29.5045,29.5045,29.4697,29.4846,45100.0
2005-07-19 11:30:00,59.27,59.35,59.26,59.28,27400.0,29.4896,29.5294,29.4846,29.4946,27400.0
2005-07-19 12:00:00,59.28,59.28,59.17,59.25,37600.0,29.4946,29.4946,29.4398,29.4796,37600.0
2005-07-19 12:30:00,59.25,59.36,59.25,59.35,31100.0,29.4796,29.5344,29.4796,29.5294,31100.0
2005-07-19 13:00:00,59.35,59.35,59.18,59.2,37200.0,29.5294,29.5294,29.4448,29.4548,37200.0
2005-07-19 13:30:00,59.2,59.33,59.2,59.3,20000.0,29.4548,29.5195,29.4548,29.5045,20000.0
2005-07-19 14:00:00,59.3,59.33,59.24,59.29,43000.0,29.5045,29.5195,29.4747,29.4996,43000.0
2005-07-19 14:30:00,59.3,59.33,59.26,59.3,30900.0,29.5045,29.5195,29.4846,29.5045,30900.0
2005-07-19 15:00:00,59.3,59.38,59.3,59.35,44900.0,29.5045,29.5443,29.5045,29.5294,44900.0
2005-07-19 15:30:00,59.35,59.46,59.28,59.31,67500.0,29.5294,29.5841,29.4946,29.5095,67500.0
2005-07-20 09:30:00,59.16,59.3,59.1,59.14,87100.0,29.4349,29.5045,29.405,29.4249,87100.0
2005-07-20 10:00:00,59.15,59.21,58.93,59.01,70200.0,29.4299,29.4597,29.3204,29.3602,70200.0
2005-07-20 10:30:00,59.02,59.09,59.02,59.06,30900.0,29.3652,29.4,29.3652,29.3851,30900.0
2005-07-20 11:00:00,59.05,59.09,59.01,59.04,66100.0,29.3801,29.4,29.3602,29.3752,66100.0
2005-07-20 11:30:00,59.04,59.1,59.04,59.1,29900.0,29.3752,29.405,29.3752,29.405,29900.0
2005-07-20 12:00:00,59.1,59.12,59.06,59.09,16600.0,29.405,29.415,29.3851,29.4,16600.0
2005-07-20 12:30:00,59.08,59.19,59.08,59.19,13200.0,29.3951,29.4498,29.3951,29.4498,13200.0
2005-07-20 13:00:00,59.17,59.31,59.16,59.29,32400.0,29.4398,29.5095,29.4349,29.4996,32400.0
2005-07-20 13:30:00,59.3,59.39,59.28,59.33,59000.0,29.5045,29.5493,29.4946,29.5195,59000.0
2005-07-20 14:00:00,59.31,59.34,59.23,59.24,75300.0,29.5095,29.5244,29.4697,29.4747,75300.0
2005-07-20 14:30:00,59.24,59.28,59.11,59.17,49600.0,29.4747,29.4946,29.41,29.4398,49600.0
2005-07-20 15:00:00,59.18,59.18,59.09,59.09,38100.0,29.4448,29.4448,29.4,29.4,38100.0
2005-07-20 15:30:00,59.1,59.18,59.0,59.0,110400.0,29.405,29.4448,29.3553,29.3553,110400.0
2005-07-21 09:30:00,58.85,58.95,58.76,58.91,36800.0,29.2806,29.3304,29.2359,29.3105,36800.0
2005-07-21 10:00:00,58.89,58.96,58.75,58.77,60400.0,29.3005,29.3354,29.2309,29.2408,60400.0
2005-07-21 10:30:00,58.75,58.79,58.48,58.5,96000.0,29.2309,29.2508,29.0965,29.1065,96000.0
2005-07-21 11:00:00,58.48,58.6,58.48,58.49,66000.0,29.0965,29.1562,29.0965,29.1015,66000.0
2005-07-21 11:30:00,58.49,58.52,58.34,58.37,51900.0,29.1015,29.1164,29.0269,29.0418,51900.0
2005-07-21 12:00:00,58.39,58.4,58.3,58.35,42600.0,29.0518,29.0567,29.007,29.0319,42600.0
2005-07-21 12:30:00,58.35,58.45,58.31,58.31,114500.0,29.0319,29.0816,29.012,29.012,114500.0
2005-07-21 13:00:00,58.32,58.32,58.19,58.2,100100.0,29.0169,29.0169,28.9522,28.9572,100100.0
2005-07-21 13:30:00,58.2,58.23,58.09,58.09,54300.0,28.9572,28.9722,28.9025,28.9025,54300.0
2005-07-21 14:00:00,58.09,58.16,57.8,57.93,122800.0,28.9025,28.9373,28.7582,28.8229,122800.0
2005-07-21 14:30:00,57.92,57.94,57.8,57.81,72900.0,28.8179,28.8279,28.7582,28.7632,72900.0
2005-07-21 15:00:00,57.82,58.0,57.81,57.98,107200.0,28.7682,28.8577,28.7632,28.8478,107200.0
2005-07-21 15:30:00,57.98,57.98,57.84,57.87,181300.0,28.8478,28.8478,28.7781,28.793,181300.0
2005-07-22 09:30:00,57.88,58.18,57.64,57.73,122800.0,28.798,28.9473,28.6786,28.7234,122800.0
2005-07-22 10:00:00,57.72,57.99,57.58,57.97,141200.0,28.7184,28.8527,28.6487,28.8428,141200.0
2005-07-22 10:30:00,57.97,58.0,57.85,57.91,47200.0,28.8428,28.8577,28.7831,28.8129,47200.0
2005-07-22 11:00:00,57.92,57.98,57.86,57.95,69700.0,28.8179,28.8478,28.7881,28.8328,69700.0
2005-07-22 11:30:00,57.93,57.95,57.82,57.85,49100.0,28.8229,28.8328,28.7682,28.7831,49100.0
2005-07-22 12:00:00,57.85,57.89,57.63,57.67,123300.0,28.7831,28.803,28.6736,28.6935,123300.0
2005-07-22 12:30:00,57.68,57.73,57.66,57.69,31800.0,28.6985,28.7234,28.6885,28.7035,31800.0
2005-07-22 13:00:00,57.7,57.75,57.6,57.7,41700.0,28.7085,28.7333,28.6587,28.7085,41700.0
2005-07-22 13:30:00,57.69,57.92,57.68,57.84,38400.0,28.7035,28.8179,28.6985,28.7781,38400.0
2005-07-22 14:00:00,57.8,57.85,57.74,57.76,86800.0,28.7582,28.7831,28.7284,28.7383,86800.0
2005-07-22 14:30:00,57.76,57.96,57.73,57.94,112600.0,28.7383,28.8378,28.7234,28.8279,112600.0
2005-07-22 15:00:00,57.94,58.0,57.82,57.85,122200.0,28.8279,28.8577,28.7682,28.7831,122200.0
2005-07-22 15:30:00,57.85,57.94,57.79,57.87,186700.0,28.7831,28.8279,28.7532,28.793,186700.0
2005-07-25 09:30:00,58.03,58.49,57.95,58.05,82000.0,28.8726,29.1015,28.8328,28.8826,82000.0
2005-07-25 10:00:00,58.05,58.13,57.96,58.06,55300.0,28.8826,28.9224,28.8378,28.8876,55300.0
2005-07-25 10:30:00,58.06,58.14,57.96,57.97,59300.0,28.8876,28.9274,28.8378,28.8428,59300.0
2005-07-25 11:00:00,57.98,58.08,57.96,57.99,50000.0,28.8478,28.8975,28.8378,28.8527,50000.0
2005-07-25 11:30:00,57.98,58.0,57.88,58.0,76300.0,28.8478,28.8577,28.798,28.8577,76300.0
2005-07-25 12:00:00,58.0,58.05,57.97,57.97,74100.0,28.8577,28.8826,28.8428,28.8428,74100.0
2005-07-25 12:30:00,57.98,58.0,57.93,57.97,39000.0,28.8478,28.8577,28.8229,28.8428,39000.0
2005-07-25 13:00:00,57.95,58.0,57.92,57.99,52600.0,28.8328,28.8577,28.8179,28.8527,52600.0
2005-07-25 13:30:00,57.99,58.0,57.94,58.0,22000.0,28.8527,28.8577,28.8279,28.8577,22000.0
2005-07-25 14:00:00,57.99,58.0,57.92,57.97,33800.0,28.8527,28.8577,28.8179,28.8428,33800.0
2005-07-25 14:30:00,57.99,58.0,57.82,57.85,90700.0,28.8527,28.8577,28.7682,28.7831,90700.0
2005-07-25 15:00:00,57.87,57.95,57.8,57.92,51900.0,28.793,28.8328,28.7582,28.8179,51900.0
2005-07-25 15:30:00,57.92,57.98,57.92,57.94,86600.0,28.8179,28.8478,28.8179,28.8279,86600.0
2005-07-26 09:30:00,57.89,58.1,57.82,58.02,81000.0,28.803,28.9075,28.7682,28.8677,81000.0
2005-07-26 10:00:00,58.07,58.07,57.71,57.8,162200.0,28.8925,28.8925,28.7134,28.7582,162200.0
2005-07-26 10:30:00,57.8,57.84,57.57,57.65,37800.0,28.7582,28.7781,28.6438,28.6836,37800.0
2005-07-26 11:00:00,57.66,57.81,57.66,57.77,110400.0,28.6885,28.7632,28.6885,28.7433,110400.0
2005-07-26 11:30:00,57.76,57.89,57.76,57.89,69000.0,28.7383,28.803,28.7383,28.803,69000.0
2005-07-26 12:00:00,57.89,57.89,57.77,57.83,97500.0,28.803,28.803,28.7433,28.7731,97500.0
2005-07-26 12:30:00,57.84,57.87,57.84,57.86,26500.0,28.7781,28.793,28.7781,28.7881,26500.0
2005-07-26 13:00:00,57.86,57.88,57.76,57.78,153400.0,28.7881,28.798,28.7383,28.7483,153400.0
2005-07-26 13:30:00,57.81,57.93,57.79,57.89,59900.0,28.7632,28.8229,28.7532,28.803,59900.0
2005-07-26 14:00:00,57.9,57.92,57.77,57.78,69300.0,28.808,28.8179,28.7433,28.7483,69300.0
2005-07-26 14:30:00,57.8,57.82,57.76,57.8,48200.0,28.7582,28.7682,28.7383,28.7582,48200.0
2005-07-26 15:00:00,57.8,57.8,57.64,57.67,55300.0,28.7582,28.7582,28.6786,28.6935,55300.0
2005-07-26 15:30:00,57.67,57.68,57.49,57.58,100700.0,28.6935,28.6985,28.604,28.6487,100700.0
2005-07-27 09:30:00,57.76,58.47,57.74,58.47,70600.0,28.7383,29.0916,28.7284,29.0916,70600.0
2005-07-27 10:00:00,58.46,58.47,58.23,58.25,75200.0,29.0866,29.0916,28.9722,28.9821,75200.0
2005-07-27 10:30:00,58.26,58.36,58.11,58.12,44500.0,28.9871,29.0368,28.9124,28.9174,44500.0
2005-07-27 11:00:00,58.13,58.14,57.94,57.97,39500.0,28.9224,28.9274,28.8279,28.8428,39500.0
2005-07-27 11:30:00,57.96,57.98,57.92,57.94,25100.0,28.8378,28.8478,28.8179,28.8279,25100.0
2005-07-27 12:00:00,57.94,58.0,57.85,57.86,48500.0,28.8279,28.8577,28.7831,28.7881,48500.0
2005-07-27 12:30:00,57.86,57.9,57.8,57.85,40000.0,28.7881,28.808,28.7582,28.7831,40000.0
2005-07-27 13:00:00,57.87,57.91,57.86,57.88,21100.0,28.793,28.8129,28.7881,28.798,21100.0
2005-07-27 13:30:00,57.87,57.9,57.8,57.83,48700.0,28.793,28.808,28.7582,28.7731,48700.0
2005-07-27 14:00:00,57.84,57.9,57.78,57.89,61900.0,28.7781,28.808,28.7483,28.803,61900.0
2005-07-27 14:30:00,57.89,57.92,57.8,57.83,96800.0,28.803,28.8179,28.7582,28.7731,96800.0
2005-07-27 15:00:00,57.82,57.94,57.8,57.89,44600.0,28.7682,28.8279,28.7582,28.803,44600.0
2005-07-27 15:30:00,57.89,57.9,57.82,57.88,43500.0,28.803,28.808,28.7682,28.798,43500.0
2005-07-28 09:30:00,57.99,58.1,57.89,57.96,107800.0,28.8527,28.9075,28.803,28.8378,107800.0
2005-07-28 10:00:00,57.94,57.97,57.79,57.86,54900.0,28.8279,28.8428,28.7532,28.7881,54900.0
2005-07-28 10:30:00,57.84,57.98,57.84,57.92,17600.0,28.7781,28.8478,28.7781,28.8179,17600.0
2005-07-28 11:00:00,57.93,57.97,57.91,57.96,23400.0,28.8229,28.8428,28.8129,28.8378,23400.0
2005-07-28 11:30:00,57.96,58.0,57.88,57.95,30400.0,28.8378,28.8577,28.798,28.8328,30400.0
2005-07-28 12:00:00,57.95,57.98,57.89,57.96,15900.0,28.8328,28.8478,28.803,28.8378,15900.0
2005-07-28 12:30:00,57.96,57.96,57.93,57.96,11800.0,28.8378,28.8378,28.8229,28.8378,11800.0
2005-07-28 13:00:00,57.95,57.98,57.9,57.94,22000.0,28.8328,28.8478,28.808,28.8279,22000.0
2005-07-28 13:30:00,57.94,57.98,57.93,57.94,25400.0,28.8279,28.8478,28.8229,28.8279,25400.0
2005-07-28 14:00:00,57.93,57.97,57.92,57.94,27300.0,28.8229,28.8428,28.8179,28.8279,27300.0
2005-07-28 14:30:00,57.94,57.97,57.9,57.95,79300.0,28.8279,28.8428,28.808,28.8328,79300.0
2005-07-28 15:00:00,57.94,57.98,57.93,57.97,36500.0,28.8279,28.8478,28.8229,28.8428,36500.0
2005-07-28 15:30:00,57.97,57.98,57.93,57.95,106900.0,28.8428,28.8478,28.8229,28.8328,106900.0
2005-07-29 09:30:00,57.79,57.93,57.5,57.83,54600.0,28.7532,28.8229,28.6089,28.7731,54600.0
2005-07-29 10:00:00,57.8,58.0,57.71,57.71,30600.0,28.7582,28.8577,28.7134,28.7134,30600.0
2005-07-29 10:30:00,57.74,57.74,57.64,57.65,48200.0,28.7284,28.7284,28.6786,28.6836,48200.0
2005-07-29 11:00:00,57.65,57.69,57.53,57.56,36100.0,28.6836,28.7035,28.6239,28.6388,36100.0
2005-07-29 11:30:00,57.55,57.57,57.43,57.47,42700.0,28.6338,28.6438,28.5741,28.594,42700.0
2005-07-29 12:00:00,57.46,57.49,57.44,57.45,19100.0,28.589,28.604,28.5791,28.5841,19100.0
2005-07-29 12:30:00,57.47,57.5,57.42,57.44,37100.0,28.594,28.6089,28.5691,28.5791,37100.0
2005-07-29 13:00:00,57.43,57.45,57.3,57.35,40900.0,28.5741,28.5841,28.5094,28.5343,40900.0
2005-07-29 13:30:00,57.36,57.38,57.25,57.31,64700.0,28.5393,28.5492,28.4846,28.5144,64700.0
2005-07-29 14:00:00,57.3,57.32,57.25,57.28,29300.0,28.5094,28.5194,28.4846,28.4995,29300.0
2005-07-29 14:30:00,57.28,57.34,57.24,57.24,24600.0,28.4995,28.5293,28.4796,28.4796,24600.0
2005-07-29 15:00:00,57.24,57.27,56.91,56.92,81200.0,28.4796,28.4945,28.3154,28.3204,81200.0
2005-07-29 15:30:00,56.91,57.04,56.9,56.95,97700.0,28.3154,28.3801,28.3104,28.3353,97700.0
2005-08-01 09:30:00,56.96,57.22,56.93,57.05,58500.0,28.3403,28.4696,28.3253,28.385,58500.0
2005-08-01 10:00:00,57.03,57.05,56.92,57.02,35300.0,28.3751,28.385,28.3204,28.3701,35300.0
2005-08-01 10:30:00,57.02,57.03,56.86,56.9,30400.0,28.3701,28.3751,28.2905,28.3104,30400.0
2005-08-01 11:00:00,56.9,56.9,56.63,56.65,62100.0,28.3104,28.3104,28.1761,28.186,62100.0
2005-08-01 11:30:00,56.68,56.85,56.67,56.82,23400.0,28.201,28.2855,28.196,28.2706,23400.0
2005-08-01 12:00:00,56.83,56.85,56.78,56.79,24000.0,28.2756,28.2855,28.2507,28.2557,24000.0
2005-08-01 12:30:00,56.79,56.86,56.77,56.84,17800.0,28.2557,28.2905,28.2457,28.2806,17800.0
2005-08-01 13:00:00,56.85,56.87,56.75,56.76,23600.0,28.2855,28.2955,28.2358,28.2408,23600.0
2005-08-01 13:30:00,56.77,56.9,56.77,56.81,41000.0,28.2457,28.3104,28.2457,28.2656,41000.0
2005-08-01 14:00:00,56.8,56.98,56.8,56.86,34800.0,28.2607,28.3502,28.2607,28.2905,34800.0
2005-08-01 14:30:00,56.87,57.02,56.87,56.9,59700.0,28.2955,28.3701,28.2955,28.3104,59700.0
2005-08-01 15:00:00,56.9,56.92,56.78,56.79,64700.0,28.3104,28.3204,28.2507,28.2557,64700.0
2005-08-01 15:30:00,56.79,56.81,56.53,56.61,135700.0,28.2557,28.2656,28.1263,28.1661,135700.0
2005-08-02 09:30:00,56.6,57.74,56.6,57.19,174600.0,28.1611,28.7284,28.1611,28.4547,174600.0
2005-08-02 10:00:00,57.18,57.68,57.0,57.59,94600.0,28.4497,28.6985,28.3602,28.6537,94600.0
2005-08-02 10:30:00,57.6,57.61,57.24,57.25,54500.0,28.6587,28.6637,28.4796,28.4846,54500.0
2005-08-02 11:00:00,57.25,57.47,57.24,57.36,40500.0,28.4846,28.594,28.4796,28.5393,40500.0
2005-08-02 11:30:00,57.37,57.37,57.16,57.29,48900.0,28.5443,28.5443,28.4398,28.5045,48900.0
2005-08-02 12:00:00,57.28,57.6,57.28,57.54,38900.0,28.4995,28.6587,28.4995,28.6288,38900.0
2005-08-02 12:30:00,57.54,57.63,57.5,57.55,48400.0,28.6288,28.6736,28.6089,28.6338,48400.0
2005-08-02 13:00:00,57.55,57.71,57.47,57.71,80200.0,28.6338,28.7134,28.594,28.7134,80200.0
2005-08-02 13:30:00,57.72,57.74,57.44,57.5,46300.0,28.7184,28.7284,28.5791,28.6089,46300.0
2005-08-02 14:00:00,57.5,57.68,57.49,57.65,55000.0,28.6089,28.6985,28.604,28.6836,55000.0
2005-08-02 14:30:00,57.64,57.74,57.5,57.63,55600.0,28.6786,28.7284,28.6089,28.6736,55600.0
2005-08-02 15:00:00,57.63,57.8,57.5,57.77,66200.0,28.6736,28.7582,28.6089,28.7433,66200.0
2005-08-02 15:30:00,57.77,57.8,57.51,57.67,166500.0,28.7433,28.7582,28.6139,28.6935,166500.0
2005-08-03 09:30:00,57.59,58.04,57.54,57.94,66300.0,28.6537,28.8776,28.6288,28.8279,66300.0
2005-08-03 10:00:00,57.94,57.97,57.69,57.79,52600.0,28.8279,28.8428,28.7035,28.7532,52600.0
2005-08-03 10:30:00,57.8,57.8,57.58,57.58,74200.0,28.7582,28.7582,28.6487,28.6487,74200.0
2005-08-03 11:00:00,57.6,57.62,57.56,57.59,36400.0,28.6587,28.6686,28.6388,28.6537,36400.0
2005-08-03 11:30:00,57.6,57.63,57.48,57.52,49000.0,28.6587,28.6736,28.599,28.6189,49000.0
2005-08-03 12:00:00,57.54,57.65,57.45,57.57,36700.0,28.6288,28.6836,28.5841,28.6438,36700.0
2005-08-03 12:30:00,57.59,57.61,57.44,57.46,41900.0,28.6537,28.6637,28.5791,28.589,41900.0
2005-08-03 13:00:00,57.46,57.52,57.44,57.52,26200.0,28.589,28.6189,28.5791,28.6189,26200.0
2005-08-03 13:30:00,57.5,57.52,57.46,57.47,33800.0,28.6089,28.6189,28.589,28.594,33800.0
2005-08-03 14:00:00,57.47,57.48,57.35,57.46,51700.0,28.594,28.599,28.5343,28.589,51700.0
2005-08-03 14:30:00,57.47,57.48,57.3,57.38,37700.0,28.594,28.599,28.5094,28.5492,37700.0
2005-08-03 15:00:00,57.37,57.37,57.25,57.3,68000.0,28.5443,28.5443,28.4846,28.5094,68000.0
2005-08-03 15:30:00,57.3,57.48,57.3,57.45,94400.0,28.5094,28.599,28.5094,28.5841,94400.0
2005-08-04 09:30:00,57.06,57.12,55.77,55.77,271200.0,28.39,28.4199,27.7482,27.7482,271200.0
2005-08-04 10:00:00,55.82,55.96,55.52,55.96,164900.0,27.7731,27.8427,27.6238,27.8427,164900.0
2005-08-04 10:30:00,55.97,56.16,55.88,56.16,99000.0,27.8477,27.9422,27.8029,27.9422,99000.0
2005-08-04 11:00:00,56.16,56.43,56.15,56.35,65100.0,27.9422,28.0766,27.9373,28.0368,65100.0
2005-08-04 11:30:00,56.37,56.4,56.25,56.3,47700.0,28.0467,28.0616,27.987,28.0119,47700.0
2005-08-04 12:00:00,56.32,56.38,55.98,55.99,110100.0,28.0218,28.0517,27.8527,27.8576,110100.0
2005-08-04 12:30:00,55.99,56.01,55.83,55.84,97600.0,27.8576,27.8676,27.778,27.783,97600.0
2005-08-04 13:00:00,55.84,55.86,55.75,55.84,60600.0,27.783,27.793,27.7382,27.783,60600.0
2005-08-04 13:30:00,55.84,55.88,55.77,55.84,80000.0,27.783,27.8029,27.7482,27.783,80000.0
2005-08-04 14:00:00,55.85,55.87,55.74,55.87,75200.0,27.788,27.7979,27.7333,27.7979,75200.0
2005-08-04 14:30:00,55.88,56.04,55.86,55.92,62800.0,27.8029,27.8825,27.793,27.8228,62800.0
2005-08-04 15:00:00,55.91,56.06,55.91,55.99,63900.0,27.8178,27.8925,27.8178,27.8576,63900.0
2005-08-04 15:30:00,55.99,56.0,55.88,55.94,108500.0,27.8576,27.8626,27.8029,27.8328,108500.0
2005-08-05 09:30:00,55.66,56.08,55.58,55.85,124400.0,27.6935,27.9024,27.6537,27.788,124400.0
2005-08-05 10:00:00,55.84,55.93,55.62,55.64,110400.0,27.783,27.8278,27.6736,27.6835,110400.0
2005-08-05 10:30:00,55.63,55.79,55.5,55.58,120600.0,27.6785,27.7581,27.6138,27.6537,120600.0
2005-08-05 11:00:00,55.59,55.6,55.1,55.12,122300.0,27.6586,27.6636,27.4148,27.4248,122300.0
2005-08-05 11:30:00,55.12,55.13,54.49,54.52,170900.0,27.4248,27.4298,27.1113,27.1263,170900.0
2005-08-05 12:00:00,54.53,55.08,54.51,55.05,199800.0,27.1312,27.4049,27.1213,27.39,199800.0
2005-08-05 12:30:00,55.07,55.16,54.99,55.07,123000.0,27.3999,27.4447,27.3601,27.3999,123000.0
2005-08-05 13:00:00,55.08,55.23,55.08,55.19,55400.0,27.4049,27.4795,27.4049,27.4596,55400.0
2005-08-05 13:30:00,55.19,55.34,55.18,55.3,87800.0,27.4596,27.5342,27.4546,27.5143,87800.0
2005-08-05 14:00:00,55.3,55.32,55.1,55.2,89600.0,27.5143,27.5243,27.4148,27.4646,89600.0
2005-08-05 14:30:00,55.19,55.4,55.13,55.37,108000.0,27.4596,27.5641,27.4298,27.5492,108000.0
2005-08-05 15:00:00,55.37,55.58,55.32,55.58,61600.0,27.5492,27.6537,27.5243,27.6537,61600.0
2005-08-05 15:30:00,55.58,55.62,55.27,55.39,171100.0,27.6537,27.6736,27.4994,27.5591,171100.0
2005-08-08 09:30:00,55.98,56.42,55.9,56.08,210700.0,27.8527,28.0716,27.8129,27.9024,210700.0
2005-08-08 10:00:00,56.08,56.48,56.08,56.45,102300.0,27.9024,28.1014,27.9024,28.0865,102300.0
2005-08-08 10:30:00,56.46,56.5,56.24,56.39,87000.0,28.0915,28.1114,27.982,28.0567,87000.0
2005-08-08 11:00:00,56.4,56.4,56.26,56.4,105100.0,28.0616,28.0616,27.992,28.0616,105100.0
2005-08-08 11:30:00,56.4,56.43,56.36,56.42,60500.0,28.0616,28.0766,28.0417,28.0716,60500.0
2005-08-08 12:00:00,56.42,56.49,56.39,56.41,71300.0,28.0716,28.1064,28.0567,28.0666,71300.0
2005-08-08 12:30:00,56.4,56.41,56.25,56.29,67000.0,28.0616,28.0666,27.987,28.0069,67000.0
2005-08-08 13:00:00,56.29,56.29,55.95,55.96,120900.0,28.0069,28.0069,27.8377,27.8427,120900.0
2005-08-08 13:30:00,55.95,56.13,55.95,56.12,72000.0,27.8377,27.9273,27.8377,27.9223,72000.0
2005-08-08 14:00:00,56.13,56.24,55.99,56.0,113100.0,27.9273,27.982,27.8576,27.8626,113100.0
2005-08-08 14:30:00,55.99,56.0,55.94,55.95,68300.0,27.8576,27.8626,27.8328,27.8377,68300.0
2005-08-08 15:00:00,55.96,56.1,55.96,56.04,95200.0,27.8427,27.9124,27.8427,27.8825,95200.0
2005-08-08 15:30:00,56.04,56.04,55.65,55.76,222800.0,27.8825,27.8825,27.6885,27.7432,222800.0
2005-08-09 09:30:00,55.97,56.1,55.77,55.91,210400.0,27.8477,27.9124,27.7482,27.8178,210400.0
2005-08-09 10:00:00,55.9,55.91,55.75,55.77,95800.0,27.8129,27.8178,27.7382,27.7482,95800.0
2005-08-09 10:30:00,55.78,55.79,55.73,55.76,50700.0,27.7532,27.7581,27.7283,27.7432,50700.0
2005-08-09 11:00:00,55.75,55.89,55.72,55.89,82600.0,27.7382,27.8079,27.7233,27.8079,82600.0
2005-08-09 11:30:00,55.89,55.91,55.85,55.9,33000.0,27.8079,27.8178,27.788,27.8129,33000.0
2005-08-09 12:00:00,55.9,55.91,55.84,55.85,85300.0,27.8129,27.8178,27.783,27.788,85300.0
2005-08-09 12:30:00,55.86,55.87,55.75,55.75,44200.0,27.793,27.7979,27.7382,27.7382,44200.0
2005-08-09 13:00:00,55.76,55.78,55.67,55.75,40600.0,27.7432,27.7532,27.6984,27.7382,40600.0
2005-08-09 13:30:00,55.75,55.85,55.75,55.84,65800.0,27.7382,27.788,27.7382,27.783,65800.0
2005-08-09 14:00:00,55.84,55.86,55.76,55.86,51200.0,27.783,27.793,27.7432,27.793,51200.0
2005-08-09 14:30:00,55.87,55.97,55.86,55.91,58000.0,27.7979,27.8477,27.793,27.8178,58000.0
2005-08-09 15:00:00,55.9,55.95,55.81,55.83,90600.0,27.8129,27.8377,27.7681,27.778,90600.0
2005-08-09 15:30:00,55.83,56.03,55.81,55.96,150900.0,27.778,27.8775,27.7681,27.8427,150900.0
2005-08-10 09:30:00,56.03,56.46,56.03,56.28,133200.0,27.8775,28.0915,27.8775,28.0019,133200.0
2005-08-10 10:00:00,56.28,56.3,56.16,56.22,195900.0,28.0019,28.0119,27.9422,27.9721,195900.0
2005-08-10 10:30:00,56.2,56.22,56.15,56.17,97200.0,27.9621,27.9721,27.9373,27.9472,97200.0
2005-08-10 11:00:00,56.17,56.2,56.11,56.16,47200.0,27.9472,27.9621,27.9174,27.9422,47200.0
2005-08-10 11:30:00,56.16,56.18,56.06,56.09,67000.0,27.9422,27.9522,27.8925,27.9074,67000.0
2005-08-10 12:00:00,56.08,56.1,56.0,56.01,48700.0,27.9024,27.9124,27.8626,27.8676,48700.0
2005-08-10 12:30:00,56.01,56.01,55.83,55.94,60300.0,27.8676,27.8676,27.778,27.8328,60300.0
2005-08-10 13:00:00,55.91,55.92,55.8,55.84,36500.0,27.8178,27.8228,27.7631,27.783,36500.0
2005-08-10 13:30:00,55.84,55.94,55.71,55.71,46500.0,27.783,27.8328,27.7183,27.7183,46500.0
2005-08-10 14:00:00,55.71,55.73,55.35,55.38,111100.0,27.7183,27.7283,27.5392,27.5541,111100.0
2005-08-10 14:30:00,55.39,55.42,55.32,55.36,28800.0,27.5591,27.574,27.5243,27.5442,28800.0
2005-08-10 15:00:00,55.34,55.35,54.97,55.0,157500.0,27.5342,27.5392,27.3501,27.3651,157500.0
2005-08-10 15:30:00,55.0,55.14,54.89,55.04,172800.0,27.3651,27.4347,27.3103,27.385,172800.0
2005-08-11 09:30:00,55.21,55.57,55.1,55.47,85500.0,27.4696,27.6487,27.4148,27.5989,85500.0
2005-08-11 10:00:00,55.45,55.83,55.44,55.83,87300.0,27.589,27.778,27.584,27.778,87300.0
2005-08-11 10:30:00,55.83,55.99,55.55,55.98,169000.0,27.778,27.8576,27.6387,27.8527,169000.0
2005-08-11 11:00:00,55.99,56.03,55.89,55.95,48700.0,27.8576,27.8775,27.8079,27.8377,48700.0
2005-08-11 11:30:00,55.95,56.0,55.83,55.98,48600.0,27.8377,27.8626,27.778,27.8527,48600.0
2005-08-11 12:00:00,55.98,56.03,55.7,55.71,86500.0,27.8527,27.8775,27.7134,27.7183,86500.0
2005-08-11 12:30:00,55.72,55.78,55.67,55.78,91500.0,27.7233,27.7532,27.6984,27.7532,91500.0
2005-08-11 13:00:00,55.75,55.85,55.72,55.85,105100.0,27.7382,27.788,27.7233,27.788,105100.0
2005-08-11 13:30:00,55.86,55.94,55.77,55.78,109600.0,27.793,27.8328,27.7482,27.7532,109600.0
2005-08-11 14:00:00,55.77,55.82,55.72,55.8,127500.0,27.7482,27.7731,27.7233,27.7631,127500.0
2005-08-11 14:30:00,55.81,55.88,55.78,55.81,119500.0,27.7681,27.8029,27.7532,27.7681,119500.0
2005-08-11 15:00:00,55.81,56.23,55.81,56.04,95900.0,27.7681,27.9771,27.7681,27.8825,95900.0
2005-08-11 15:30:00,56.05,56.15,56.05,56.09,139600.0,27.8875,27.9373,27.8875,27.9074,139600.0
2005-08-12 09:30:00,56.03,56.2,55.9,56.01,67500.0,27.8775,27.9621,27.8129,27.8676,67500.0
2005-08-12 10:00:00,56.01,56.03,55.95,56.0,100200.0,27.8676,27.8775,27.8377,27.8626,100200.0
2005-08-12 10:30:00,56.0,56.01,55.92,55.99,176700.0,27.8626,27.8676,27.8228,27.8576,176700.0
2005-08-12 11:00:00,55.99,56.02,55.95,55.95,51900.0,27.8576,27.8726,27.8377,27.8377,51900.0
2005-08-12 11:30:00,55.95,56.02,55.94,55.97,51100.0,27.8377,27.8726,27.8328,27.8477,51100.0
2005-08-12 12:00:00,55.95,56.0,55.94,55.96,45700.0,27.8377,27.8626,27.8328,27.8427,45700.0
2005-08-12 12:30:00,55.97,56.04,55.95,56.02,49300.0,27.8477,27.8825,27.8377,27.8726,49300.0
2005-08-12 13:00:00,56.02,56.04,56.01,56.02,37800.0,27.8726,27.8825,27.8676,27.8726,37800.0
2005-08-12 13:30:00,56.03,56.03,55.99,56.0,56300.0,27.8775,27.8775,27.8576,27.8626,56300.0
2005-08-12 14:00:00,56.01,56.05,56.0,56.03,36000.0,27.8676,27.8875,27.8626,27.8775,36000.0
2005-08-12 14:30:00,56.02,56.08,56.01,56.06,25400.0,27.8726,27.9024,27.8676,27.8925,25400.0
2005-08-12 15:00:00,56.06,56.19,56.02,56.19,65500.0,27.8925,27.9572,27.8726,27.9572,65500.0
2005-08-12 15:30:00,56.19,56.31,56.1,56.11,133700.0,27.9572,28.0169,27.9124,27.9174,133700.0
2005-08-15 09:30:00,56.16,56.2,55.98,56.17,104400.0,27.9422,27.9621,27.8527,27.9472,104400.0
2005-08-15 10:00:00,56.17,56.21,56.12,56.2,58500.0,27.9472,27.9671,27.9223,27.9621,58500.0
2005-08-15 10:30:00,56.17,56.25,56.16,56.23,42700.0,27.9472,27.987,27.9422,27.9771,42700.0
2005-08-15 11:00:00,56.21,56.28,56.19,56.23,37700.0,27.9671,28.0019,27.9572,27.9771,37700.0
2005-08-15 11:30:00,56.22,56.27,56.2,56.27,51600.0,27.9721,27.997,27.9621,27.997,51600.0
2005-08-15 12:00:00,56.27,56.49,56.26,56.44,43200.0,27.997,28.1064,27.992,28.0815,43200.0
2005-08-15 12:30:00,56.44,56.5,56.4,56.41,37600.0,28.0815,28.1114,28.0616,28.0666,37600.0
2005-08-15 13:00:00,56.41,56.71,56.41,56.69,37200.0,28.0666,28.2159,28.0666,28.2059,37200.0
2005-08-15 13:30:00,56.69,56.73,56.64,56.69,29800.0,28.2059,28.2258,28.1811,28.2059,29800.0
2005-08-15 14:00:00,56.69,56.72,56.66,56.7,63400.0,28.2059,28.2209,28.191,28.2109,63400.0
2005-08-15 14:30:00,56.71,56.71,56.62,56.69,42700.0,28.2159,28.2159,28.1711,28.2059,42700.0
2005-08-15 15:00:00,56.7,56.75,56.67,56.7,121400.0,28.2109,28.2358,28.196,28.2109,121400.0
2005-08-15 15:30:00,56.7,56.72,56.64,56.71,106200.0,28.2109,28.2209,28.1811,28.2159,106200.0
2005-08-16 09:30:00,56.48,56.68,56.4,56.59,252100.0,28.1014,28.201,28.0616,28.1562,252100.0
2005-08-16 10:00:00,56.56,56.61,56.46,56.58,138800.0,28.1412,28.1661,28.0915,28.1512,138800.0
2005-08-16 10:30:00,56.59,56.69,56.59,56.65,149000.0,28.1562,28.2059,28.1562,28.186,149000.0
2005-08-16 11:00:00,56.66,56.7,56.59,56.61,147700.0,28.191,28.2109,28.1562,28.1661,147700.0
2005-08-16 11:30:00,56.61,56.65,56.58,56.6,35700.0,28.1661,28.186,28.1512,28.1611,35700.0
2005-08-16 12:00:00,56.6,56.66,56.58,56.64,46400.0,28.1611,28.191,28.1512,28.1811,46400.0
2005-08-16 12:30:00,56.64,56.67,56.56,56.65,35800.0,28.1811,28.196,28.1412,28.186,35800.0
2005-08-16 13:00:00,56.65,56.72,56.61,56.71,29300.0,28.186,28.2209,28.1661,28.2159,29300.0
2005-08-16 13:30:00,56.7,56.71,56.61,56.62,38700.0,28.2109,28.2159,28.1661,28.1711,38700.0
2005-08-16 14:00:00,56.63,56.65,56.55,56.64,125500.0,28.1761,28.186,28.1363,28.1811,125500.0
2005-08-16 14:30:00,56.64,56.77,56.64,56.73,75300.0,28.1811,28.2457,28.1811,28.2258,75300.0
2005-08-16 15:00:00,56.72,56.74,56.57,56.62,110700.0,28.2209,28.2308,28.1462,28.1711,110700.0
2005-08-16 15:30:00,56.61,56.65,56.47,56.5,152200.0,28.1661,28.186,28.0965,28.1114,152200.0
2005-08-17 09:30:00,56.32,56.69,56.21,56.61,84900.0,28.0218,28.2059,27.9671,28.1661,84900.0
2005-08-17 10:00:00,56.61,56.62,56.45,56.49,46600.0,28.1661,28.1711,28.0865,28.1064,46600.0
2005-08-17 10:30:00,56.49,56.49,56.3,56.33,129700.0,28.1064,28.1064,28.0119,28.0268,129700.0
2005-08-17 11:00:00,56.34,56.5,56.31,56.47,41000.0,28.0318,28.1114,28.0169,28.0965,41000.0
2005-08-17 11:30:00,56.46,56.5,56.43,56.5,28100.0,28.0915,28.1114,28.0766,28.1114,28100.0
2005-08-17 12:00:00,56.49,56.52,56.46,56.47,52400.0,28.1064,28.1213,28.0915,28.0965,52400.0
2005-08-17 12:30:00,56.46,56.48,56.4,56.45,37500.0,28.0915,28.1014,28.0616,28.0865,37500.0
2005-08-17 13:00:00,56.45,56.48,56.41,56.44,28000.0,28.0865,28.1014,28.0666,28.0815,28000.0
2005-08-17 13:30:00,56.44,56.46,56.41,56.45,60400.0,28.0815,28.0915,28.0666,28.0865,60400.0
2005-08-17 14:00:00,56.45,56.51,56.4,56.48,116200.0,28.0865,28.1164,28.0616,28.1014,116200.0
2005-08-17 14:30:00,56.48,56.5,56.38,56.39,63900.0,28.1014,28.1114,28.0517,28.0567,63900.0
2005-08-17 15:00:00,56.4,56.48,56.35,56.41,51300.0,28.0616,28.1014,28.0368,28.0666,51300.0
2005-08-17 15:30:00,56.41,56.48,56.36,56.36,59900.0,28.0666,28.1014,28.0417,28.0417,59900.0
2005-08-18 09:30:00,56.17,56.47,56.15,56.3,74900.0,27.9472,28.0965,27.9373,28.0119,74900.0
2005-08-18 10:00:00,56.3,56.36,56.27,56.3,76000.0,28.0119,28.0417,27.997,28.0119,76000.0
2005-08-18 10:30:00,56.3,56.38,56.26,56.3,47300.0,28.0119,28.0517,27.992,28.0119,47300.0
2005-08-18 11:00:00,56.3,56.33,56.27,56.31,40700.0,28.0119,28.0268,27.997,28.0169,40700.0
2005-08-18 11:30:00,56.31,56.35,56.28,56.28,45400.0,28.0169,28.0368,28.0019,28.0019,45400.0
2005-08-18 12:00:00,56.29,56.32,56.27,56.31,39900.0,28.0069,28.0218,27.997,28.0169,39900.0
2005-08-18 12:30:00,56.32,56.33,56.27,56.28,23900.0,28.0218,28.0268,27.997,28.0019,23900.0
2005-08-18 13:00:00,56.28,56.32,56.26,56.31,57200.0,28.0019,28.0218,27.992,28.0169,57200.0
2005-08-18 13:30:00,56.31,56.31,56.19,56.19,124300.0,28.0169,28.0169,27.9572,27.9572,124300.0
2005-08-18 14:00:00,56.19,56.2,56.0,56.02,117600.0,27.9572,27.9621,27.8626,27.8726,117600.0
2005-08-18 14:30:00,56.02,56.07,55.86,55.88,149600.0,27.8726,27.8974,27.793,27.8029,149600.0
2005-08-18 15:00:00,55.87,55.88,55.77,55.77,74700.0,27.7979,27.8029,27.7482,27.7482,74700.0
2005-08-18 15:30:00,55.78,55.92,55.78,55.8,197600.0,27.7532,27.8228,27.7532,27.7631,197600.0
2005-08-19 09:30:00,55.99,55.99,55.73,55.73,96500.0,27.8576,27.8576,27.7283,27.7283,96500.0
2005-08-19 10:00:00,55.73,55.73,55.44,55.48,161500.0,27.7283,27.7283,27.584,27.6039,161500.0
2005-08-19 10:30:00,55.48,55.49,55.4,55.43,179000.0,27.6039,27.6089,27.5641,27.579,179000.0
2005-08-19 11:00:00,55.42,55.42,55.3,55.31,171500.0,27.574,27.574,27.5143,27.5193,171500.0
2005-08-19 11:30:00,55.31,55.32,55.12,55.15,129400.0,27.5193,27.5243,27.4248,27.4397,129400.0
2005-08-19 12:00:00,55.15,55.16,54.95,55.07,114300.0,27.4397,27.4447,27.3402,27.3999,114300.0
2005-08-19 12:30:00,55.06,55.22,54.98,55.11,62200.0,27.3949,27.4745,27.3551,27.4198,62200.0
2005-08-19 13:00:00,55.11,55.11,54.96,55.04,202000.0,27.4198,27.4198,27.3452,27.385,202000.0
2005-08-19 13:30:00,55.03,55.09,55.03,55.09,36000.0,27.38,27.4099,27.38,27.4099,36000.0
2005-08-19 14:00:00,55.09,55.37,55.06,55.34,46200.0,27.4099,27.5492,27.3949,27.5342,46200.0
2005-08-19 14:30:00,55.36,55.36,55.12,55.23,147000.0,27.5442,27.5442,27.4248,27.4795,147000.0
2005-08-19 15:00:00,55.22,55.25,55.19,55.2,102700.0,27.4745,27.4895,27.4596,27.4646,102700.0
2005-08-19 15:30:00,55.19,55.2,55.0,55.12,375100.0,27.4596,27.4646,27.3651,27.4248,375100.0
2005-08-22 09:30:00,55.2,55.48,55.2,55.3,155900.0,27.4646,27.6039,27.4646,27.5143,155900.0
2005-08-22 10:00:00,55.32,55.42,55.3,55.3,159700.0,27.5243,27.574,27.5143,27.5143,159700.0
2005-08-22 10:30:00,55.29,55.39,55.29,55.35,136000.0,27.5094,27.5591,27.5094,27.5392,136000.0
2005-08-22 11:00:00,55.35,55.37,55.25,55.28,96600.0,27.5392,27.5492,27.4895,27.5044,96600.0
2005-08-22 11:30:00,55.27,55.35,55.25,55.29,64900.0,27.4994,27.5392,27.4895,27.5094,64900.0
2005-08-22 12:00:00,55.29,55.33,55.15,55.16,81900.0,27.5094,27.5293,27.4397,27.4447,81900.0
2005-08-22 12:30:00,55.15,55.23,55.07,55.2,54000.0,27.4397,27.4795,27.3999,27.4646,54000.0
2005-08-22 13:00:00,55.2,55.21,55.05,55.15,65600.0,27.4646,27.4696,27.39,27.4397,65600.0
2005-08-22 13:30:00,55.14,55.14,55.0,55.0,161700.0,27.4347,27.4347,27.3651,27.3651,161700.0
2005-08-22 14:00:00,55.01,55.01,54.86,54.86,95400.0,27.3701,27.3701,27.2954,27.2954,95400.0
2005-08-22 14:30:00,54.84,54.9,54.78,54.82,64900.0,27.2855,27.3153,27.2556,27.2755,64900.0
2005-08-22 15:00:00,54.82,54.85,54.7,54.74,111800.0,27.2755,27.2904,27.2158,27.2357,111800.0
2005-08-22 15:30:00,54.74,54.88,54.71,54.88,225400.0,27.2357,27.3054,27.2208,27.3054,225400.0
2005-08-23 09:30:00,27.49,27.57,27.36,27.46,188200.0,13.6776,13.7174,13.6129,13.6626,188200.0
2005-08-23 10:00:00,27.47,27.47,27.29,27.3,166400.0,13.6676,13.6676,13.5781,13.583,166400.0
2005-08-23 10:30:00,27.29,27.37,27.27,27.29,192200.0,13.5781,13.6179,13.5681,13.5781,192200.0
2005-08-23 11:00:00,27.3,27.32,27.27,27.3,198900.0,13.583,13.593,13.5681,13.583,198900.0
2005-08-23 11:30:00,27.3,27.31,27.27,27.29,61100.0,13.583,13.588,13.5681,13.5781,61100.0
2005-08-23 12:00:00,27.28,27.29,27.15,27.17,142500.0,13.5731,13.5781,13.5084,13.5183,142500.0
2005-08-23 12:30:00,27.17,27.3,27.1,27.3,107300.0,13.5183,13.583,13.4835,13.583,107300.0
2005-08-23 13:00:00,27.3,27.4,27.3,27.34,106100.0,13.583,13.6328,13.583,13.6029,106100.0
2005-08-23 13:30:00,27.34,27.42,27.34,27.37,77800.0,13.6029,13.6427,13.6029,13.6179,77800.0
2005-08-23 14:00:00,27.37,27.37,27.26,27.27,117000.0,13.6179,13.6179,13.5631,13.5681,117000.0
2005-08-23 14:30:00,27.27,27.39,27.25,27.35,172500.0,13.5681,13.6278,13.5582,13.6079,172500.0
2005-08-23 15:00:00,27.35,27.4,27.34,27.35,127800.0,13.6079,13.6328,13.6029,13.6079,127800.0
2005-08-23 15:30:00,27.35,27.45,27.31,27.33,216000.0,13.6079,13.6577,13.588,13.598,216000.0
2005-08-24 09:30:00,27.34,27.73,27.34,27.69,179300.0,13.6029,13.797,13.6029,13.7771,179300.0
2005-08-24 10:00:00,27.68,27.86,27.67,27.85,181800.0,13.7721,13.8617,13.7671,13.8567,181800.0
2005-08-24 10:30:00,27.84,27.91,27.74,27.75,210400.0,13.8517,13.8865,13.8019,13.8069,210400.0
2005-08-24 11:00:00,27.75,27.77,27.68,27.72,168100.0,13.8069,13.8169,13.7721,13.792,168100.0
2005-08-24 11:30:00,27.71,27.72,27.67,27.7,127800.0,13.787,13.792,13.7671,13.782,127800.0
2005-08-24 12:00:00,27.7,27.76,27.68,27.75,101400.0,13.782,13.8119,13.7721,13.8069,101400.0
2005-08-24 12:30:00,27.76,27.76,27.71,27.75,82000.0,13.8119,13.8119,13.787,13.8069,82000.0
2005-08-24 13:00:00,27.74,27.75,27.58,27.6,116600.0,13.8019,13.8069,13.7223,13.7323,116600.0
2005-08-24 13:30:00,27.61,27.62,27.48,27.51,96600.0,13.7373,13.7422,13.6726,13.6875,96600.0
2005-08-24 14:00:00,27.5,27.53,27.49,27.51,112400.0,13.6825,13.6975,13.6776,13.6875,112400.0
2005-08-24 14:30:00,27.51,27.52,27.42,27.42,116200.0,13.6875,13.6925,13.6427,13.6427,116200.0
2005-08-24 15:00:00,27.42,27.43,27.26,27.31,169300.0,13.6427,13.6477,13.5631,13.588,169300.0
2005-08-24 15:30:00,27.33,27.45,27.32,27.43,292300.0,13.598,13.6577,13.593,13.6477,292300.0
2005-08-25 09:30:00,27.5,27.94,27.44,27.47,175500.0,13.6825,13.9015,13.6527,13.6676,175500.0
2005-08-25 10:00:00,27.48,27.49,27.2,27.22,128400.0,13.6726,13.6776,13.5333,13.5432,128400.0
2005-08-25 10:30:00,27.23,27.29,27.03,27.08,218600.0,13.5482,13.5781,13.4487,13.4736,218600.0
2005-08-25 11:00:00,27.08,27.35,27.05,27.35,187800.0,13.4736,13.6079,13.4586,13.6079,187800.0
2005-08-25 11:30:00,27.35,27.35,27.11,27.12,128400.0,13.6079,13.6079,13.4885,13.4935,128400.0
2005-08-25 12:00:00,27.11,27.12,26.96,27.01,169300.0,13.4885,13.4935,13.4139,13.4387,169300.0
2005-08-25 12:30:00,27.01,27.07,26.96,27.05,107800.0,13.4387,13.4686,13.4139,13.4586,107800.0
2005-08-25 13:00:00,27.06,27.12,27.05,27.11,50100.0,13.4636,13.4935,13.4586,13.4885,50100.0
2005-08-25 13:30:00,27.11,27.11,27.01,27.06,65400.0,13.4885,13.4885,13.4387,13.4636,65400.0
2005-08-25 14:00:00,27.06,27.08,27.0,27.08,149900.0,13.4636,13.4736,13.4338,13.4736,149900.0
2005-08-25 14:30:00,27.08,27.08,27.03,27.06,119700.0,13.4736,13.4736,13.4487,13.4636,119700.0
2005-08-25 15:00:00,27.06,27.21,27.05,27.18,215300.0,13.4636,13.5382,13.4586,13.5233,215300.0
2005-08-25 15:30:00,27.18,27.19,27.02,27.06,264100.0,13.5233,13.5283,13.4437,13.4636,264100.0
2005-08-26 09:30:00,27.2,27.21,27.0,27.16,187600.0,13.5333,13.5382,13.4338,13.5134,187600.0
2005-08-26 10:00:00,27.17,27.21,27.02,27.03,150000.0,13.5183,13.5382,13.4437,13.4487,150000.0
2005-08-26 10:30:00,27.07,27.07,26.87,26.94,72200.0,13.4686,13.4686,13.3691,13.4039,72200.0
2005-08-26 11:00:00,26.94,27.0,26.94,26.95,93600.0,13.4039,13.4338,13.4039,13.4089,93600.0
2005-08-26 11:30:00,26.96,26.96,26.68,26.7,163900.0,13.4139,13.4139,13.2745,13.2845,163900.0
2005-08-26 12:00:00,26.7,26.78,26.61,26.76,123700.0,13.2845,13.3243,13.2397,13.3144,123700.0
2005-08-26 12:30:00,26.77,26.8,26.61,26.65,87000.0,13.3193,13.3343,13.2397,13.2596,87000.0
2005-08-26 13:00:00,26.64,26.7,26.63,26.67,83900.0,13.2546,13.2845,13.2497,13.2696,83900.0
2005-08-26 13:30:00,26.66,26.73,26.66,26.69,63900.0,13.2646,13.2994,13.2646,13.2795,63900.0
2005-08-26 14:00:00,26.68,26.8,26.66,26.76,149100.0,13.2745,13.3343,13.2646,13.3144,149100.0
2005-08-26 14:30:00,26.77,26.81,26.75,26.76,137200.0,13.3193,13.3392,13.3094,13.3144,137200.0
2005-08-26 15:00:00,26.75,26.77,26.67,26.7,177400.0,13.3094,13.3193,13.2696,13.2845,177400.0
2005-08-26 15:30:00,26.7,26.71,26.62,26.66,397400.0,13.2845,13.2895,13.2447,13.2646,397400.0
2005-08-29 09:30:00,26.64,27.02,26.41,26.51,205700.0,13.2546,13.4437,13.1402,13.19,205700.0
2005-08-29 10:00:00,26.54,26.77,26.53,26.77,284700.0,13.2049,13.3193,13.1999,13.3193,284700.0
2005-08-29 10:30:00,26.77,26.92,26.66,26.88,185700.0,13.3193,13.394,13.2646,13.3741,185700.0
2005-08-29 11:00:00,26.87,26.88,26.69,26.7,164900.0,13.3691,13.3741,13.2795,13.2845,164900.0
2005-08-29 11:30:00,26.7,26.79,26.66,26.76,144600.0,13.2845,13.3293,13.2646,13.3144,144600.0
2005-08-29 12:00:00,26.76,26.77,26.69,26.75,106900.0,13.3144,13.3193,13.2795,13.3094,106900.0
2005-08-29 12:30:00,26.75,26.9,26.74,26.88,97300.0,13.3094,13.384,13.3044,13.3741,97300.0
2005-08-29 13:00:00,26.88,26.9,26.8,26.88,282100.0,13.3741,13.384,13.3343,13.3741,282100.0
2005-08-29 13:30:00,26.88,27.0,26.82,26.88,198700.0,13.3741,13.4338,13.3442,13.3741,198700.0
2005-08-29 14:00:00,26.87,26.9,26.85,26.86,113600.0,13.3691,13.384,13.3591,13.3641,113600.0
2005-08-29 14:30:00,26.86,26.91,26.84,26.9,93100.0,13.3641,13.389,13.3542,13.384,93100.0
2005-08-29 15:00:00,26.9,26.92,26.88,26.9,197200.0,13.384,13.394,13.3741,13.384,197200.0
2005-08-29 15:30:00,26.88,26.94,26.83,26.85,232300.0,13.3741,13.4039,13.3492,13.3591,232300.0
2005-08-30 09:30:00,26.6,26.6,26.22,26.35,223900.0,13.2347,13.2347,13.0457,13.1104,223900.0
2005-08-30 10:00:00,26.35,26.5,26.3,26.44,160300.0,13.1104,13.185,13.0855,13.1551,160300.0
2005-08-30 10:30:00,26.44,26.58,26.44,26.55,184600.0,13.1551,13.2248,13.1551,13.2099,184600.0
2005-08-30 11:00:00,26.56,26.62,26.41,26.41,151000.0,13.2148,13.2447,13.1402,13.1402,151000.0
2005-08-30 11:30:00,26.4,26.54,26.35,26.52,147400.0,13.1352,13.2049,13.1104,13.1949,147400.0
2005-08-30 12:00:00,26.52,26.72,26.51,26.67,114600.0,13.1949,13.2945,13.19,13.2696,114600.0
2005-08-30 12:30:00,26.68,26.72,26.64,26.65,82000.0,13.2745,13.2945,13.2546,13.2596,82000.0
2005-08-30 13:00:00,26.63,26.69,26.62,26.69,135300.0,13.2497,13.2795,13.2447,13.2795,135300.0
2005-08-30 13:30:00,26.69,26.77,26.64,26.7,205100.0,13.2795,13.3193,13.2546,13.2845,205100.0
2005-08-30 14:00:00,26.7,26.71,26.56,26.6,204900.0,13.2845,13.2895,13.2148,13.2347,204900.0
2005-08-30 14:30:00,26.61,26.68,26.49,26.54,183500.0,13.2397,13.2745,13.18,13.2049,183500.0
2005-08-30 15:00:00,26.53,26.6,26.47,26.55,281500.0,13.1999,13.2347,13.1701,13.2099,281500.0
2005-08-30 15:30:00,26.55,26.79,26.55,26.75,381000.0,13.2099,13.3293,13.2099,13.3094,381000.0
2005-08-31 09:30:00,26.7,26.88,26.6,26.69,253500.0,13.2845,13.3741,13.2347,13.2795,253500.0
2005-08-31 10:00:00,26.68,26.8,26.55,26.67,294300.0,13.2745,13.3343,13.2099,13.2696,294300.0
2005-08-31 10:30:00,26.67,26.82,26.64,26.71,199400.0,13.2696,13.3442,13.2546,13.2895,199400.0
2005-08-31 11:00:00,26.71,26.84,26.67,26.82,158300.0,13.2895,13.3542,13.2696,13.3442,158300.0
2005-08-31 11:30:00,26.81,27.0,26.8,26.89,163300.0,13.3392,13.4338,13.3343,13.379,163300.0
2005-08-31 12:00:00,26.89,26.91,26.81,26.81,150500.0,13.379,13.389,13.3392,13.3392,150500.0
2005-08-31 12:30:00,26.8,26.85,26.7,26.76,94300.0,13.3343,13.3591,13.2845,13.3144,94300.0
2005-08-31 13:00:00,26.76,26.9,26.74,26.9,157200.0,13.3144,13.384,13.3044,13.384,157200.0
2005-08-31 13:30:00,26.9,26.99,26.9,26.95,229900.0,13.384,13.4288,13.384,13.4089,229900.0
2005-08-31 14:00:00,26.96,26.97,26.72,26.74,170600.0,13.4139,13.4188,13.2945,13.3044,170600.0
2005-08-31 14:30:00,26.74,26.78,26.69,26.73,165800.0,13.3044,13.3243,13.2795,13.2994,165800.0
2005-08-31 15:00:00,26.73,26.87,26.68,26.87,149000.0,13.2994,13.3691,13.2745,13.3691,149000.0
2005-08-31 15:30:00,26.87,27.0,26.86,26.93,240000.0,13.3691,13.4338,13.3641,13.3989,240000.0
2005-09-01 09:30:00,26.84,27.21,26.66,26.94,307900.0,13.3542,13.5382,13.2646,13.4039,307900.0
2005-09-01 10:00:00,26.94,27.04,26.76,26.96,124200.0,13.4039,13.4537,13.3144,13.4139,124200.0
2005-09-01 10:30:00,26.96,27.08,26.94,27.04,175100.0,13.4139,13.4736,13.4039,13.4537,175100.0
2005-09-01 11:00:00,27.05,27.21,27.03,27.21,141700.0,13.4586,13.5382,13.4487,13.5382,141700.0
2005-09-01 11:30:00,27.2,27.43,27.17,27.35,155700.0,13.5333,13.6477,13.5183,13.6079,155700.0
2005-09-01 12:00:00,27.34,27.41,27.24,27.25,165300.0,13.6029,13.6378,13.5532,13.5582,165300.0
2005-09-01 12:30:00,27.25,27.27,27.21,27.26,104800.0,13.5582,13.5681,13.5382,13.5631,104800.0
2005-09-01 13:00:00,27.27,27.44,27.26,27.44,186100.0,13.5681,13.6527,13.5631,13.6527,186100.0
2005-09-01 13:30:00,27.43,27.47,27.2,27.23,188600.0,13.6477,13.6676,13.5333,13.5482,188600.0
2005-09-01 14:00:00,27.23,27.3,27.15,27.25,147600.0,13.5482,13.583,13.5084,13.5582,147600.0
2005-09-01 14:30:00,27.25,27.31,27.13,27.15,158400.0,13.5582,13.588,13.4984,13.5084,158400.0
2005-09-01 15:00:00,27.14,27.38,27.11,27.3,237200.0,13.5034,13.6228,13.4885,13.583,237200.0
2005-09-01 15:30:00,27.3,27.43,27.26,27.36,448200.0,13.583,13.6477,13.5631,13.6129,448200.0
2005-09-02 09:30:00,27.0,27.59,26.65,27.22,503700.0,13.4338,13.7273,13.2596,13.5432,503700.0
2005-09-02 10:00:00,27.2,27.2,26.98,26.98,328100.0,13.5333,13.5333,13.4238,13.4238,328100.0
2005-09-02 10:30:00,26.98,26.98,26.6,26.71,339800.0,13.4238,13.4238,13.2347,13.2895,339800.0
2005-09-02 11:00:00,26.72,26.86,26.7,26.82,200600.0,13.2945,13.3641,13.2845,13.3442,200600.0
2005-09-02 11:30:00,26.82,27.06,26.81,27.06,221600.0,13.3442,13.4636,13.3392,13.4636,221600.0
2005-09-02 12:00:00,27.03,27.12,27.03,27.12,188500.0,13.4487,13.4935,13.4487,13.4935,188500.0
2005-09-02 12:30:00,27.13,27.35,27.09,27.35,260800.0,13.4984,13.6079,13.4785,13.6079,260800.0
2005-09-02 13:00:00,27.36,27.41,27.08,27.11,182800.0,13.6129,13.6378,13.4736,13.4885,182800.0
2005-09-02 13:30:00,27.11,27.29,27.08,27.28,166900.0,13.4885,13.5781,13.4736,13.5731,166900.0
2005-09-02 14:00:00,27.28,27.28,27.06,27.08,95800.0,13.5731,13.5731,13.4636,13.4736,95800.0
2005-09-02 14:30:00,27.09,27.1,26.92,27.0,167000.0,13.4785,13.4835,13.394,13.4338,167000.0
2005-09-02 15:00:00,27.01,27.01,26.78,26.9,196600.0,13.4387,13.4387,13.3243,13.384,196600.0
2005-09-02 15:30:00,26.9,26.91,26.63,26.81,332300.0,13.384,13.389,13.2497,13.3392,332300.0
2005-09-06 09:30:00,26.8,26.96,26.42,26.45,226400.0,13.3343,13.4139,13.1452,13.1601,226400.0
2005-09-06 10:00:00,26.47,26.72,26.44,26.72,192400.0,13.1701,13.2945,13.1551,13.2945,192400.0
2005-09-06 10:30:00,26.71,26.72,26.47,26.55,239200.0,13.2895,13.2945,13.1701,13.2099,239200.0
2005-09-06 11:00:00,26.55,26.64,26.49,26.54,143000.0,13.2099,13.2546,13.18,13.2049,143000.0
2005-09-06 11:30:00,26.54,26.7,26.53,26.58,124900.0,13.2049,13.2845,13.1999,13.2248,124900.0
2005-09-06 12:00:00,26.57,26.6,26.47,26.56,116500.0,13.2198,13.2347,13.1701,13.2148,116500.0
2005-09-06 12:30:00,26.56,26.59,26.52,26.56,114700.0,13.2148,13.2298,13.1949,13.2148,114700.0
2005-09-06 13:00:00,26.55,26.59,26.51,26.54,118800.0,13.2099,13.2298,13.19,13.2049,118800.0
2005-09-06 13:30:00,26.55,26.56,26.47,26.56,155900.0,13.2099,13.2148,13.1701,13.2148,155900.0
2005-09-06 14:00:00,26.57,26.57,26.49,26.56,142200.0,13.2198,13.2198,13.18,13.2148,142200.0
2005-09-06 14:30:00,26.55,26.65,26.53,26.65,220500.0,13.2099,13.2596,13.1999,13.2596,220500.0
2005-09-06 15:00:00,26.65,26.68,26.54,26.55,239500.0,13.2596,13.2745,13.2049,13.2099,239500.0
2005-09-06 15:30:00,26.57,26.64,26.54,26.62,220200.0,13.2198,13.2546,13.2049,13.2447,220200.0
2005-09-07 09:30:00,26.41,26.54,26.17,26.27,388700.0,13.1402,13.2049,13.0208,13.0706,388700.0
2005-09-07 10:00:00,26.27,26.3,26.08,26.11,268300.0,13.0706,13.0855,12.976,12.9909,268300.0
2005-09-07 10:30:00,26.11,26.23,26.1,26.18,283200.0,12.9909,13.0507,12.986,13.0258,283200.0
2005-09-07 11:00:00,26.17,26.34,26.16,26.28,246600.0,13.0208,13.1054,13.0158,13.0755,246600.0
2005-09-07 11:30:00,26.28,26.39,26.28,26.33,211600.0,13.0755,13.1303,13.0755,13.1004,211600.0
2005-09-07 12:00:00,26.33,26.35,26.2,26.21,101800.0,13.1004,13.1104,13.0357,13.0407,101800.0
2005-09-07 12:30:00,26.21,26.24,26.15,26.22,161200.0,13.0407,13.0556,13.0108,13.0457,161200.0
2005-09-07 13:00:00,26.21,26.27,26.2,26.21,260100.0,13.0407,13.0706,13.0357,13.0407,260100.0
2005-09-07 13:30:00,26.21,26.24,26.14,26.14,186300.0,13.0407,13.0556,13.0059,13.0059,186300.0
2005-09-07 14:00:00,26.15,26.19,26.13,26.17,162600.0,13.0108,13.0308,13.0009,13.0208,162600.0
2005-09-07 14:30:00,26.18,26.18,26.07,26.07,183000.0,13.0258,13.0258,12.971,12.971,183000.0
2005-09-07 15:00:00,26.07,26.19,26.02,26.11,336700.0,12.971,13.0308,12.9462,12.9909,336700.0
2005-09-07 15:30:00,26.11,26.11,25.96,25.99,434700.0,12.9909,12.9909,12.9163,12.9312,434700.0
2005-09-08 09:30:00,25.74,25.8,25.36,25.44,431500.0,12.8709,12.9009,12.6809,12.7209,431500.0
2005-09-08 10:00:00,25.43,25.46,25.2,25.3,800900.0,12.7159,12.7309,12.6009,12.6509,800900.0
2005-09-08 10:30:00,25.31,25.34,25.09,25.2,590900.0,12.6559,12.6709,12.5459,12.6009,590900.0
2005-09-08 11:00:00,25.2,25.25,25.05,25.1,317700.0,12.6009,12.6259,12.5259,12.5509,317700.0
2005-09-08 11:30:00,25.06,25.11,25.0,25.05,367500.0,12.5309,12.5559,12.5009,12.5259,367500.0
2005-09-08 12:00:00,25.05,25.05,25.0,25.02,268200.0,12.5259,12.5259,12.5009,12.5109,268200.0
2005-09-08 12:30:00,25.02,25.05,24.94,25.05,193100.0,12.5109,12.5259,12.4709,12.5259,193100.0
2005-09-08 13:00:00,25.03,25.05,24.95,24.98,327700.0,12.5159,12.5259,12.4759,12.4909,327700.0
2005-09-08 13:30:00,24.97,24.97,24.85,24.89,378000.0,12.4859,12.4859,12.4259,12.4459,378000.0
2005-09-08 14:00:00,24.9,24.94,24.84,24.92,246700.0,12.4509,12.4709,12.4209,12.4609,246700.0
2005-09-08 14:30:00,24.93,25.0,24.92,24.96,334300.0,12.4659,12.5009,12.4609,12.4809,334300.0
2005-09-08 15:00:00,24.95,24.99,24.86,24.99,272900.0,12.4759,12.4959,12.4309,12.4959,272900.0
2005-09-08 15:30:00,25.0,25.07,24.98,25.0,870900.0,12.5009,12.5359,12.4909,12.5009,870900.0
2005-09-09 09:30:00,25.01,25.08,24.78,24.84,255900.0,12.5059,12.5409,12.3909,12.4209,255900.0
2005-09-09 10:00:00,24.84,24.97,24.79,24.93,436300.0,12.4209,12.4859,12.3959,12.4659,436300.0
2005-09-09 10:30:00,24.94,25.01,24.87,24.91,384100.0,12.4709,12.5059,12.4359,12.4559,384100.0
2005-09-09 11:00:00,24.9,24.91,24.73,24.79,364300.0,12.4509,12.4559,12.3659,12.3959,364300.0
2005-09-09 11:30:00,24.79,24.91,24.79,24.88,216400.0,12.3959,12.4559,12.3959,12.4409,216400.0
2005-09-09 12:00:00,24.89,25.0,24.87,24.98,260500.0,12.4459,12.5009,12.4359,12.4909,260500.0
2005-09-09 12:30:00,24.98,24.99,24.91,24.91,92200.0,12.4909,12.4959,12.4559,12.4559,92200.0
2005-09-09 13:00:00,24.91,24.98,24.91,24.98,82800.0,12.4559,12.4909,12.4559,12.4909,82800.0
2005-09-09 13:30:00,24.97,25.06,24.95,24.96,503600.0,12.4859,12.5309,12.4759,12.4809,503600.0
2005-09-09 14:00:00,24.95,24.99,24.84,24.9,152500.0,12.4759,12.4959,12.4209,12.4509,152500.0
2005-09-09 14:30:00,24.9,25.0,24.89,24.97,194100.0,12.4509,12.5009,12.4459,12.4859,194100.0
2005-09-09 15:00:00,24.96,25.0,24.93,24.93,246600.0,12.4809,12.5009,12.4659,12.4659,246600.0
2005-09-09 15:30:00,24.93,24.96,24.88,24.91,358000.0,12.4659,12.4809,12.4409,12.4559,358000.0
2005-09-12 09:30:00,24.8,25.04,24.8,24.88,189200.0,12.4009,12.5209,12.4009,12.4409,189200.0
2005-09-12 10:00:00,24.86,24.95,24.76,24.95,146200.0,12.4309,12.4759,12.3809,12.4759,146200.0
2005-09-12 10:30:00,24.96,24.98,24.88,24.92,142600.0,12.4809,12.4909,12.4409,12.4609,142600.0
2005-09-12 11:00:00,24.93,25.12,24.9,25.0,223800.0,12.4659,12.5609,12.4509,12.5009,223800.0
2005-09-12 11:30:00,24.99,25.0,24.96,24.97,154000.0,12.4959,12.5009,12.4809,12.4859,154000.0
2005-09-12 12:00:00,24.97,24.98,24.96,24.97,112300.0,12.4859,12.4909,12.4809,12.4859,112300.0
2005-09-12 12:30:00,24.98,24.98,24.91,24.92,115100.0,12.4909,12.4909,12.4559,12.4609,115100.0
2005-09-12 13:00:00,24.92,24.95,24.89,24.9,138800.0,12.4609,12.4759,12.4459,12.4509,138800.0
2005-09-12 13:30:00,24.9,24.99,24.89,24.96,218400.0,12.4509,12.4959,12.4459,12.4809,218400.0
2005-09-12 14:00:00,24.95,25.02,24.94,24.99,110700.0,12.4759,12.5109,12.4709,12.4959,110700.0
2005-09-12 14:30:00,25.0,25.0,24.95,24.97,174700.0,12.5009,12.5009,12.4759,12.4859,174700.0
2005-09-12 15:00:00,24.96,25.0,24.95,24.96,336500.0,12.4809,12.5009,12.4759,12.4809,336500.0
2005-09-12 15:30:00,24.97,24.99,24.94,24.95,313700.0,12.4859,12.4959,12.4709,12.4759,313700.0
2005-09-13 09:30:00,25.09,25.1,24.82,24.92,309700.0,12.5459,12.5509,12.4109,12.4609,309700.0
2005-09-13 10:00:00,24.91,24.92,24.77,24.81,353000.0,12.4559,12.4609,12.3859,12.4059,353000.0
2005-09-13 10:30:00,24.8,25.09,24.76,24.79,125400.0,12.4009,12.5459,12.3809,12.3959,125400.0
2005-09-13 11:00:00,24.79,24.8,24.68,24.77,111500.0,12.3959,12.4009,12.3409,12.3859,111500.0
2005-09-13 11:30:00,24.77,24.79,24.69,24.7,69400.0,12.3859,12.3959,12.3459,12.3509,69400.0
2005-09-13 12:00:00,24.69,24.72,24.62,24.71,162500.0,12.3459,12.3609,12.3109,12.3559,162500.0
2005-09-13 12:30:00,24.71,24.71,24.64,24.68,67300.0,12.3559,12.3559,12.3209,12.3409,67300.0
2005-09-13 13:00:00,24.69,24.7,24.65,24.65,45800.0,12.3459,12.3509,12.3259,12.3259,45800.0
2005-09-13 13:30:00,24.65,24.68,24.64,24.64,69400.0,12.3259,12.3409,12.3209,12.3209,69400.0
2005-09-13 14:00:00,24.64,24.84,24.62,24.82,125500.0,12.3209,12.4209,12.3109,12.4109,125500.0
2005-09-13 14:30:00,24.8,24.85,24.78,24.79,257400.0,12.4009,12.4259,12.3909,12.3959,257400.0
2005-09-13 15:00:00,24.79,24.8,24.69,24.7,444000.0,12.3959,12.4009,12.3459,12.3509,444000.0
2005-09-13 15:30:00,24.7,24.74,24.62,24.63,215100.0,12.3509,12.3709,12.3109,12.3159,215100.0
2005-09-14 09:30:00,24.63,24.85,24.54,24.54,103300.0,12.3159,12.4259,12.2708,12.2708,103300.0
2005-09-14 10:00:00,24.55,24.65,24.42,24.52,567300.0,12.2758,12.3259,12.2108,12.2608,567300.0
2005-09-14 10:30:00,24.52,24.63,24.47,24.48,228100.0,12.2608,12.3159,12.2358,12.2408,228100.0
2005-09-14 11:00:00,24.48,24.5,24.45,24.46,81900.0,12.2408,12.2508,12.2258,12.2308,81900.0
2005-09-14 11:30:00,24.47,24.52,24.4,24.42,150200.0,12.2358,12.2608,12.2008,12.2108,150200.0
2005-09-14 12:00:00,24.42,24.43,24.4,24.41,221500.0,12.2108,12.2158,12.2008,12.2058,221500.0
2005-09-14 12:30:00,24.42,24.45,24.4,24.45,109000.0,12.2108,12.2258,12.2008,12.2258,109000.0
2005-09-14 13:00:00,24.45,24.49,24.41,24.49,112300.0,12.2258,12.2458,12.2058,12.2458,112300.0
2005-09-14 13:30:00,24.49,24.52,24.41,24.41,130800.0,12.2458,12.2608,12.2058,12.2058,130800.0
2005-09-14 14:00:00,24.42,24.43,24.34,24.38,149300.0,12.2108,12.2158,12.1708,12.1908,149300.0
2005-09-14 14:30:00,24.38,24.46,24.36,24.42,135800.0,12.1908,12.2308,12.1808,12.2108,135800.0
2005-09-14 15:00:00,24.42,24.48,24.37,24.42,184100.0,12.2108,12.2408,12.1858,12.2108,184100.0
2005-09-14 15:30:00,24.42,24.49,24.36,24.45,360000.0,12.2108,12.2458,12.1808,12.2258,360000.0
2005-09-15 09:30:00,24.43,24.52,24.35,24.47,130400.0,12.2158,12.2608,12.1758,12.2358,130400.0
2005-09-15 10:00:00,24.47,24.57,24.4,24.57,241200.0,12.2358,12.2858,12.2008,12.2858,241200.0
2005-09-15 10:30:00,24.55,24.61,24.42,24.46,152000.0,12.2758,12.3059,12.2108,12.2308,152000.0
2005-09-15 11:00:00,24.46,24.48,24.4,24.42,168100.0,12.2308,12.2408,12.2008,12.2108,168100.0
2005-09-15 11:30:00,24.42,24.43,24.29,24.31,101000.0,12.2108,12.2158,12.1458,12.1558,101000.0
2005-09-15 12:00:00,24.31,24.36,24.22,24.34,91100.0,12.1558,12.1808,12.1108,12.1708,91100.0
2005-09-15 12:30:00,24.35,24.43,24.35,24.43,297600.0,12.1758,12.2158,12.1758,12.2158,297600.0
2005-09-15 13:00:00,24.42,24.55,24.41,24.42,520600.0,12.2108,12.2758,12.2058,12.2108,520600.0
2005-09-15 13:30:00,24.41,24.46,24.41,24.41,85000.0,12.2058,12.2308,12.2058,12.2058,85000.0
2005-09-15 14:00:00,24.41,24.47,24.4,24.44,93300.0,12.2058,12.2358,12.2008,12.2208,93300.0
2005-09-15 14:30:00,24.43,24.5,24.43,24.49,116800.0,12.2158,12.2508,12.2158,12.2458,116800.0
2005-09-15 15:00:00,24.49,24.54,24.43,24.47,211800.0,12.2458,12.2708,12.2158,12.2358,211800.0
2005-09-15 15:30:00,24.47,24.54,24.45,24.52,378000.0,12.2358,12.2708,12.2258,12.2608,378000.0
2005-09-16 09:30:00,24.65,24.76,24.51,24.57,591200.0,12.3259,12.3809,12.2558,12.2858,591200.0
2005-09-16 10:00:00,24.56,24.75,24.55,24.63,378800.0,12.2808,12.3759,12.2758,12.3159,378800.0
2005-09-16 10:30:00,24.62,24.68,24.57,24.63,187000.0,12.3109,12.3409,12.2858,12.3159,187000.0
2005-09-16 11:00:00,24.63,24.63,24.49,24.55,355400.0,12.3159,12.3159,12.2458,12.2758,355400.0
2005-09-16 11:30:00,24.56,24.57,24.48,24.48,386200.0,12.2808,12.2858,12.2408,12.2408,386200.0
2005-09-16 12:00:00,24.48,24.49,24.35,24.43,94300.0,12.2408,12.2458,12.1758,12.2158,94300.0
2005-09-16 12:30:00,24.42,24.5,24.37,24.49,83300.0,12.2108,12.2508,12.1858,12.2458,83300.0
2005-09-16 13:00:00,24.49,24.56,24.46,24.54,93100.0,12.2458,12.2808,12.2308,12.2708,93100.0
2005-09-16 13:30:00,24.54,24.65,24.53,24.61,154700.0,12.2708,12.3259,12.2658,12.3059,154700.0
2005-09-16 14:00:00,24.63,24.64,24.57,24.58,220200.0,12.3159,12.3209,12.2858,12.2908,220200.0
2005-09-16 14:30:00,24.59,24.62,24.46,24.57,146700.0,12.2958,12.3109,12.2308,12.2858,146700.0
2005-09-16 15:00:00,24.57,24.63,24.51,24.58,138800.0,12.2858,12.3159,12.2558,12.2908,138800.0
2005-09-16 15:30:00,24.57,24.57,24.39,24.47,346200.0,12.2858,12.2858,12.1958,12.2358,346200.0
2005-09-19 09:30:00,24.55,24.55,24.22,24.36,123500.0,12.2758,12.2758,12.1108,12.1808,123500.0
2005-09-19 10:00:00,24.36,24.38,24.28,24.36,80700.0,12.1808,12.1908,12.1408,12.1808,80700.0
2005-09-19 10:30:00,24.35,24.38,24.31,24.34,123000.0,12.1758,12.1908,12.1558,12.1708,123000.0
2005-09-19 11:00:00,24.34,24.34,24.24,24.28,110000.0,12.1708,12.1708,12.1208,12.1408,110000.0
2005-09-19 11:30:00,24.28,24.34,24.26,24.31,108400.0,12.1408,12.1708,12.1308,12.1558,108400.0
2005-09-19 12:00:00,24.3,24.41,24.29,24.4,86200.0,12.1508,12.2058,12.1458,12.2008,86200.0
2005-09-19 12:30:00,24.4,24.49,24.39,24.48,103700.0,12.2008,12.2458,12.1958,12.2408,103700.0
2005-09-19 13:00:00,24.48,24.49,24.33,24.33,106000.0,12.2408,12.2458,12.1658,12.1658,106000.0
2005-09-19 13:30:00,24.33,24.33,24.25,24.27,49300.0,12.1658,12.1658,12.1258,12.1358,49300.0
2005-09-19 14:00:00,24.26,24.31,24.25,24.28,105100.0,12.1308,12.1558,12.1258,12.1408,105100.0
2005-09-19 14:30:00,24.28,24.29,24.2,24.22,68700.0,12.1408,12.1458,12.1008,12.1108,68700.0
2005-09-19 15:00:00,24.21,24.31,24.21,24.31,90900.0,12.1058,12.1558,12.1058,12.1558,90900.0
2005-09-19 15:30:00,24.31,24.35,24.25,24.31,219300.0,12.1558,12.1758,12.1258,12.1558,219300.0
2005-09-20 09:30:00,24.32,24.66,24.3,24.44,361800.0,12.1608,12.3309,12.1508,12.2208,361800.0
2005-09-20 10:00:00,24.44,24.46,24.34,24.36,181600.0,12.2208,12.2308,12.1708,12.1808,181600.0
2005-09-20 10:30:00,24.37,24.42,24.3,24.33,113100.0,12.1858,12.2108,12.1508,12.1658,113100.0
2005-09-20 11:00:00,24.33,24.36,24.31,24.32,121600.0,12.1658,12.1808,12.1558,12.1608,121600.0
2005-09-20 11:30:00,24.32,24.42,24.32,24.4,106100.0,12.1608,12.2108,12.1608,12.2008,106100.0
2005-09-20 12:00:00,24.4,24.41,24.32,24.35,64400.0,12.2008,12.2058,12.1608,12.1758,64400.0
2005-09-20 12:30:00,24.35,24.37,24.3,24.3,47600.0,12.1758,12.1858,12.1508,12.1508,47600.0
2005-09-20 13:00:00,24.31,24.32,24.2,24.22,251800.0,12.1558,12.1608,12.1008,12.1108,251800.0
2005-09-20 13:30:00,24.21,24.22,24.14,24.18,41000.0,12.1058,12.1108,12.0708,12.0908,41000.0
2005-09-20 14:00:00,24.19,24.19,24.05,24.07,175000.0,12.0958,12.0958,12.0258,12.0358,175000.0
2005-09-20 14:30:00,24.07,24.09,23.92,23.95,193700.0,12.0358,12.0458,11.9608,11.9758,193700.0
2005-09-20 15:00:00,23.96,23.98,23.9,23.96,159800.0,11.9808,11.9908,11.9508,11.9808,159800.0
2005-09-20 15:30:00,23.97,23.97,23.87,23.92,236000.0,11.9858,11.9858,11.9358,11.9608,236000.0
2005-09-21 09:30:00,23.86,23.9,23.62,23.62,234400.0,11.9308,11.9508,11.8108,11.8108,234400.0
2005-09-21 10:00:00,23.63,23.76,23.6,23.76,133200.0,11.8158,11.8808,11.8008,11.8808,133200.0
2005-09-21 10:30:00,23.77,23.79,23.71,23.75,157800.0,11.8858,11.8958,11.8558,11.8758,157800.0
2005-09-21 11:00:00,23.76,23.78,23.61,23.61,180100.0,11.8808,11.8908,11.8058,11.8058,180100.0
2005-09-21 11:30:00,23.62,23.67,23.55,23.55,103000.0,11.8108,11.8358,11.7758,11.7758,103000.0
2005-09-21 12:00:00,23.55,23.66,23.53,23.66,123300.0,11.7758,11.8308,11.7658,11.8308,123300.0
2005-09-21 12:30:00,23.65,23.68,23.64,23.66,34900.0,11.8258,11.8408,11.8208,11.8308,34900.0
2005-09-21 13:00:00,23.66,23.7,23.64,23.66,47100.0,11.8308,11.8508,11.8208,11.8308,47100.0
2005-09-21 13:30:00,23.66,23.7,23.59,23.65,60000.0,11.8308,11.8508,11.7958,11.8258,60000.0
2005-09-21 14:00:00,23.65,23.67,23.61,23.65,57200.0,11.8258,11.8358,11.8058,11.8258,57200.0
2005-09-21 14:30:00,23.64,23.73,23.64,23.7,81000.0,11.8208,11.8658,11.8208,11.8508,81000.0
2005-09-21 15:00:00,23.7,23.72,23.61,23.66,145400.0,11.8508,11.8608,11.8058,11.8308,145400.0
2005-09-21 15:30:00,23.66,23.7,23.58,23.64,280800.0,11.8308,11.8508,11.7908,11.8208,280800.0
2005-09-22 09:30:00,23.55,23.74,23.53,23.57,936300.0,11.7758,11.8708,11.7658,11.7858,936300.0
2005-09-22 10:00:00,23.53,23.76,23.45,23.76,252200.0,11.7658,11.8808,11.7258,11.8808,252200.0
2005-09-22 10:30:00,23.76,23.96,23.76,23.81,192100.0,11.8808,11.9808,11.8808,11.9058,192100.0
2005-09-22 11:00:00,23.81,23.85,23.78,23.82,203100.0,11.9058,11.9258,11.8908,11.9108,203100.0
2005-09-22 11:30:00,23.81,23.84,23.76,23.83,160700.0,11.9058,11.9208,11.8808,11.9158,160700.0
2005-09-22 12:00:00,23.83,23.83,23.78,23.8,112700.0,11.9158,11.9158,11.8908,11.9008,112700.0
2005-09-22 12:30:00,23.79,23.8,23.72,23.74,82900.0,11.8958,11.9008,11.8608,11.8708,82900.0
2005-09-22 13:00:00,23.74,23.89,23.73,23.87,148500.0,11.8708,11.9458,11.8658,11.9358,148500.0
2005-09-22 13:30:00,23.88,24.0,23.86,24.0,214800.0,11.9408,12.0008,11.9308,12.0008,214800.0
2005-09-22 14:00:00,24.0,24.03,23.92,24.01,214600.0,12.0008,12.0158,11.9608,12.0058,214600.0
2005-09-22 14:30:00,24.0,24.08,24.0,24.01,407500.0,12.0008,12.0408,12.0008,12.0058,407500.0
2005-09-22 15:00:00,24.01,24.09,24.0,24.09,952800.0,12.0058,12.0458,12.0008,12.0458,952800.0
2005-09-22 15:30:00,24.09,24.26,24.03,24.1,1064100.0,12.0458,12.1308,12.0158,12.0508,1064100.0
2005-09-23 09:30:00,23.98,24.0,23.45,23.55,206100.0,11.9908,12.0008,11.7258,11.7758,206100.0
2005-09-23 10:00:00,23.56,23.81,23.52,23.78,325300.0,11.7808,11.9058,11.7608,11.8908,325300.0
2005-09-23 10:30:00,23.79,23.79,23.66,23.71,160400.0,11.8958,11.8958,11.8308,11.8558,160400.0
2005-09-23 11:00:00,23.72,23.8,23.71,23.75,151700.0,11.8608,11.9008,11.8558,11.8758,151700.0
2005-09-23 11:30:00,23.76,23.78,23.71,23.77,89600.0,11.8808,11.8908,11.8558,11.8858,89600.0
2005-09-23 12:00:00,23.76,23.79,23.75,23.76,87500.0,11.8808,11.8958,11.8758,11.8808,87500.0
2005-09-23 12:30:00,23.75,23.78,23.75,23.76,118000.0,11.8758,11.8908,11.8758,11.8808,118000.0
2005-09-23 13:00:00,23.76,23.77,23.75,23.75,125500.0,11.8808,11.8858,11.8758,11.8758,125500.0
2005-09-23 13:30:00,23.75,23.79,23.75,23.79,174000.0,11.8758,11.8958,11.8758,11.8958,174000.0
2005-09-23 14:00:00,23.78,23.78,23.7,23.7,109600.0,11.8908,11.8908,11.8508,11.8508,109600.0
2005-09-23 14:30:00,23.71,23.76,23.7,23.73,97300.0,11.8558,11.8808,11.8508,11.8658,97300.0
2005-09-23 15:00:00,23.72,23.77,23.72,23.76,355500.0,11.8608,11.8858,11.8608,11.8808,355500.0
2005-09-23 15:30:00,23.76,23.77,23.73,23.76,549700.0,11.8808,11.8858,11.8658,11.8808,549700.0
2005-09-26 09:30:00,23.93,24.12,23.93,23.94,193600.0,11.9658,12.0608,11.9658,11.9708,193600.0
2005-09-26 10:00:00,23.96,24.09,23.96,24.04,209500.0,11.9808,12.0458,11.9808,12.0208,209500.0
2005-09-26 10:30:00,24.05,24.07,24.0,24.01,152700.0,12.0258,12.0358,12.0008,12.0058,152700.0
2005-09-26 11:00:00,24.01,24.05,23.93,23.94,120000.0,12.0058,12.0258,11.9658,11.9708,120000.0
2005-09-26 11:30:00,23.94,24.0,23.93,23.96,96300.0,11.9708,12.0008,11.9658,11.9808,96300.0
2005-09-26 12:00:00,23.97,23.99,23.95,23.96,88500.0,11.9858,11.9958,11.9758,11.9808,88500.0
2005-09-26 12:30:00,23.96,24.0,23.95,23.95,78100.0,11.9808,12.0008,11.9758,11.9758,78100.0
2005-09-26 13:00:00,23.96,23.98,23.89,23.89,74800.0,11.9808,11.9908,11.9458,11.9458,74800.0
2005-09-26 13:30:00,23.89,23.97,23.87,23.95,120200.0,11.9458,11.9858,11.9358,11.9758,120200.0
2005-09-26 14:00:00,23.95,23.96,23.82,23.86,121000.0,11.9758,11.9808,11.9108,11.9308,121000.0
2005-09-26 14:30:00,23.86,23.92,23.84,23.9,135800.0,11.9308,11.9608,11.9208,11.9508,135800.0
2005-09-26 15:00:00,23.91,23.92,23.83,23.86,116800.0,11.9558,11.9608,11.9158,11.9308,116800.0
2005-09-26 15:30:00,23.86,23.9,23.86,23.89,165000.0,11.9308,11.9508,11.9308,11.9458,165000.0
2005-09-27 09:30:00,23.75,23.99,23.75,23.96,102500.0,11.8758,11.9958,11.8758,11.9808,102500.0
2005-09-27 10:00:00,23.94,23.94,23.83,23.91,121900.0,11.9708,11.9708,11.9158,11.9558,121900.0
2005-09-27 10:30:00,23.9,23.96,23.81,23.84,82000.0,11.9508,11.9808,11.9058,11.9208,82000.0
2005-09-27 11:00:00,23.84,23.99,23.84,23.94,122600.0,11.9208,11.9958,11.9208,11.9708,122600.0
2005-09-27 11:30:00,23.93,23.95,23.86,23.93,138900.0,11.9658,11.9758,11.9308,11.9658,138900.0
2005-09-27 12:00:00,23.92,23.95,23.84,23.9,74200.0,11.9608,11.9758,11.9208,11.9508,74200.0
2005-09-27 12:30:00,23.9,23.93,23.88,23.89,48400.0,11.9508,11.9658,11.9408,11.9458,48400.0
2005-09-27 13:00:00,23.9,23.93,23.87,23.93,72500.0,11.9508,11.9658,11.9358,11.9658,72500.0
2005-09-27 13:30:00,23.93,23.93,23.86,23.89,61500.0,11.9658,11.9658,11.9308,11.9458,61500.0
2005-09-27 14:00:00,23.9,23.94,23.74,23.78,82000.0,11.9508,11.9708,11.8708,11.8908,82000.0
2005-09-27 14:30:00,23.78,23.85,23.72,23.83,100700.0,11.8908,11.9258,11.8608,11.9158,100700.0
2005-09-27 15:00:00,23.85,23.89,23.83,23.85,97200.0,11.9258,11.9458,11.9158,11.9258,97200.0
2005-09-27 15:30:00,23.86,24.22,23.83,23.89,654400.0,11.9308,12.1108,11.9158,11.9458,654400.0
2005-09-28 09:30:00,23.99,23.99,23.7,23.8,157800.0,11.9958,11.9958,11.8508,11.9008,157800.0
2005-09-28 10:00:00,23.8,23.91,23.8,23.84,517700.0,11.9008,11.9558,11.9008,11.9208,517700.0
2005-09-28 10:30:00,23.85,23.88,23.76,23.77,156700.0,11.9258,11.9408,11.8808,11.8858,156700.0
2005-09-28 11:00:00,23.77,23.85,23.73,23.81,126200.0,11.8858,11.9258,11.8658,11.9058,126200.0
2005-09-28 11:30:00,23.8,23.8,23.67,23.71,228600.0,11.9008,11.9008,11.8358,11.8558,228600.0
2005-09-28 12:00:00,23.7,23.76,23.69,23.72,253300.0,11.8508,11.8808,11.8458,11.8608,253300.0
2005-09-28 12:30:00,23.72,23.8,23.72,23.79,112200.0,11.8608,11.9008,11.8608,11.8958,112200.0
2005-09-28 13:00:00,23.79,23.87,23.77,23.84,136800.0,11.8958,11.9358,11.8858,11.9208,136800.0
2005-09-28 13:30:00,23.84,23.86,23.72,23.86,117200.0,11.9208,11.9308,11.8608,11.9308,117200.0
2005-09-28 14:00:00,23.87,24.04,23.87,24.04,137000.0,11.9358,12.0208,11.9358,12.0208,137000.0
2005-09-28 14:30:00,24.04,24.04,23.96,24.01,207400.0,12.0208,12.0208,11.9808,12.0058,207400.0
2005-09-28 15:00:00,24.01,24.05,23.95,23.95,176600.0,12.0058,12.0258,11.9758,11.9758,176600.0
2005-09-28 15:30:00,23.96,24.02,23.9,23.94,422700.0,11.9808,12.0108,11.9508,11.9708,422700.0
2005-09-29 09:30:00,23.84,23.89,23.72,23.72,142000.0,11.9208,11.9458,11.8608,11.8608,142000.0
2005-09-29 10:00:00,23.71,23.77,23.59,23.74,180200.0,11.8558,11.8858,11.7958,11.8708,180200.0
2005-09-29 10:30:00,23.73,23.74,23.58,23.6,150800.0,11.8658,11.8708,11.7908,11.8008,150800.0
2005-09-29 11:00:00,23.61,23.7,23.55,23.6,191300.0,11.8058,11.8508,11.7758,11.8008,191300.0
2005-09-29 11:30:00,23.6,23.76,23.6,23.74,151100.0,11.8008,11.8808,11.8008,11.8708,151100.0
2005-09-29 12:00:00,23.75,23.75,23.64,23.73,47700.0,11.8758,11.8758,11.8208,11.8658,47700.0
2005-09-29 12:30:00,23.72,23.73,23.64,23.66,29300.0,11.8608,11.8658,11.8208,11.8308,29300.0
2005-09-29 13:00:00,23.66,23.84,23.65,23.84,71800.0,11.8308,11.9208,11.8258,11.9208,71800.0
2005-09-29 13:30:00,23.84,23.87,23.77,23.77,48400.0,11.9208,11.9358,11.8858,11.8858,48400.0
2005-09-29 14:00:00,23.76,23.83,23.75,23.77,52800.0,11.8808,11.9158,11.8758,11.8858,52800.0
2005-09-29 14:30:00,23.77,23.79,23.73,23.76,79400.0,11.8858,11.8958,11.8658,11.8808,79400.0
2005-09-29 15:00:00,23.75,23.8,23.7,23.79,99800.0,11.8758,11.9008,11.8508,11.8958,99800.0
2005-09-29 15:30:00,23.8,23.83,23.77,23.81,156800.0,11.9008,11.9158,11.8858,11.9058,156800.0
2005-09-30 09:30:00,23.8,23.92,23.75,23.81,58300.0,11.9008,11.9608,11.8758,11.9058,58300.0
2005-09-30 10:00:00,23.79,23.85,23.58,23.58,176900.0,11.8958,11.9258,11.7908,11.7908,176900.0
2005-09-30 10:30:00,23.58,23.66,23.53,23.66,123300.0,11.7908,11.8308,11.7658,11.8308,123300.0
2005-09-30 11:00:00,23.66,23.74,23.63,23.71,50000.0,11.8308,11.8708,11.8158,11.8558,50000.0
2005-09-30 11:30:00,23.71,23.79,23.7,23.75,61700.0,11.8558,11.8958,11.8508,11.8758,61700.0
2005-09-30 12:00:00,23.75,23.81,23.74,23.79,53900.0,11.8758,11.9058,11.8708,11.8958,53900.0
2005-09-30 12:30:00,23.79,23.91,23.79,23.89,62900.0,11.8958,11.9558,11.8958,11.9458,62900.0
2005-09-30 13:00:00,23.89,23.94,23.85,23.86,76100.0,11.9458,11.9708,11.9258,11.9308,76100.0
2005-09-30 13:30:00,23.86,24.01,23.86,23.99,156400.0,11.9308,12.0058,11.9308,11.9958,156400.0
2005-09-30 14:00:00,24.0,24.0,23.96,24.0,64500.0,12.0008,12.0008,11.9808,12.0008,64500.0
2005-09-30 14:30:00,24.0,24.01,23.96,23.96,79800.0,12.0008,12.0058,11.9808,11.9808,79800.0
2005-09-30 15:00:00,23.97,23.97,23.9,23.9,86900.0,11.9858,11.9858,11.9508,11.9508,86900.0
2005-09-30 15:30:00,23.91,23.99,23.88,23.97,264300.0,11.9558,11.9958,11.9408,11.9858,264300.0
2005-10-03 09:30:00,24.05,24.18,23.98,24.11,146100.0,12.0258,12.0908,11.9908,12.0558,146100.0
2005-10-03 10:00:00,24.11,24.15,23.93,23.94,114800.0,12.0558,12.0758,11.9658,11.9708,114800.0
2005-10-03 10:30:00,23.94,23.96,23.72,23.72,91600.0,11.9708,11.9808,11.8608,11.8608,91600.0
2005-10-03 11:00:00,23.72,23.92,23.71,23.91,103300.0,11.8608,11.9608,11.8558,11.9558,103300.0
2005-10-03 11:30:00,23.91,23.91,23.86,23.87,88500.0,11.9558,11.9558,11.9308,11.9358,88500.0
2005-10-03 12:00:00,23.88,23.96,23.87,23.94,57200.0,11.9408,11.9808,11.9358,11.9708,57200.0
2005-10-03 12:30:00,23.93,23.95,23.85,23.86,62400.0,11.9658,11.9758,11.9258,11.9308,62400.0
2005-10-03 13:00:00,23.86,23.88,23.82,23.83,75400.0,11.9308,11.9408,11.9108,11.9158,75400.0
2005-10-03 13:30:00,23.82,23.92,23.81,23.92,139400.0,11.9108,11.9608,11.9058,11.9608,139400.0
2005-10-03 14:00:00,23.92,23.95,23.75,23.78,147500.0,11.9608,11.9758,11.8758,11.8908,147500.0
2005-10-03 14:30:00,23.8,24.01,23.78,23.97,114800.0,11.9008,12.0058,11.8908,11.9858,114800.0
2005-10-03 15:00:00,23.98,24.02,23.86,23.87,55000.0,11.9908,12.0108,11.9308,11.9358,55000.0
2005-10-03 15:30:00,23.87,23.9,23.81,23.86,200000.0,11.9358,11.9508,11.9058,11.9308,200000.0
2005-10-04 09:30:00,23.99,24.1,23.9,23.92,120300.0,11.9958,12.0508,11.9508,11.9608,120300.0
2005-10-04 10:00:00,23.92,24.08,23.92,24.04,81400.0,11.9608,12.0408,11.9608,12.0208,81400.0
2005-10-04 10:30:00,24.04,24.05,23.97,24.0,75300.0,12.0208,12.0258,11.9858,12.0008,75300.0
2005-10-04 11:00:00,24.0,24.01,23.9,23.92,39900.0,12.0008,12.0058,11.9508,11.9608,39900.0
2005-10-04 11:30:00,23.92,23.97,23.9,23.94,29100.0,11.9608,11.9858,11.9508,11.9708,29100.0
2005-10-04 12:00:00,23.95,23.95,23.91,23.94,20400.0,11.9758,11.9758,11.9558,11.9708,20400.0
2005-10-04 12:30:00,23.94,23.95,23.92,23.95,23100.0,11.9708,11.9758,11.9608,11.9758,23100.0
2005-10-04 13:00:00,23.95,23.97,23.93,23.94,26300.0,11.9758,11.9858,11.9658,11.9708,26300.0
2005-10-04 13:30:00,23.94,23.96,23.92,23.94,37600.0,11.9708,11.9808,11.9608,11.9708,37600.0
2005-10-04 14:00:00,23.93,24.0,23.86,23.89,110100.0,11.9658,12.0008,11.9308,11.9458,110100.0
2005-10-04 14:30:00,23.88,23.96,23.85,23.86,159800.0,11.9408,11.9808,11.9258,11.9308,159800.0
2005-10-04 15:00:00,23.85,23.89,23.73,23.76,154900.0,11.9258,11.9458,11.8658,11.8808,154900.0
2005-10-04 15:30:00,23.75,23.8,23.7,23.7,226900.0,11.8758,11.9008,11.8508,11.8508,226900.0
2005-10-05 09:30:00,23.7,23.8,23.57,23.64,136300.0,11.8508,11.9008,11.7858,11.8208,136300.0
2005-10-05 10:00:00,23.64,23.66,23.45,23.49,158400.0,11.8208,11.8308,11.7258,11.7458,158400.0
2005-10-05 10:30:00,23.49,23.54,23.45,23.46,91100.0,11.7458,11.7708,11.7258,11.7308,91100.0
2005-10-05 11:00:00,23.47,23.56,23.45,23.55,88600.0,11.7358,11.7808,11.7258,11.7758,88600.0
2005-10-05 11:30:00,23.54,23.57,23.48,23.49,113700.0,11.7708,11.7858,11.7408,11.7458,113700.0
2005-10-05 12:00:00,23.48,23.5,23.44,23.49,96400.0,11.7408,11.7508,11.7208,11.7458,96400.0
2005-10-05 12:30:00,23.48,23.53,23.47,23.49,85700.0,11.7408,11.7658,11.7358,11.7458,85700.0
2005-10-05 13:00:00,23.5,23.52,23.44,23.44,122000.0,11.7508,11.7608,11.7208,11.7208,122000.0
2005-10-05 13:30:00,23.45,23.53,23.44,23.48,91700.0,11.7258,11.7658,11.7208,11.7408,91700.0
2005-10-05 14:00:00,23.48,23.67,23.48,23.67,82900.0,11.7408,11.8358,11.7408,11.8358,82900.0
2005-10-05 14:30:00,23.7,23.71,23.63,23.66,127300.0,11.8508,11.8558,11.8158,11.8308,127300.0
2005-10-05 15:00:00,23.66,23.72,23.61,23.63,171300.0,11.8308,11.8608,11.8058,11.8158,171300.0
2005-10-05 15:30:00,23.62,23.62,23.53,23.54,338900.0,11.8108,11.8108,11.7658,11.7708,338900.0
2005-10-06 09:30:00,23.49,23.72,23.49,23.7,107500.0,11.7458,11.8608,11.7458,11.8508,107500.0
2005-10-06 10:00:00,23.72,23.79,23.57,23.59,77200.0,11.8608,11.8958,11.7858,11.7958,77200.0
2005-10-06 10:30:00,23.59,23.59,23.51,23.57,85300.0,11.7958,11.7958,11.7558,11.7858,85300.0
2005-10-06 11:00:00,23.55,23.7,23.54,23.62,69500.0,11.7758,11.8508,11.7708,11.8108,69500.0
2005-10-06 11:30:00,23.62,23.63,23.52,23.57,60100.0,11.8108,11.8158,11.7608,11.7858,60100.0
2005-10-06 12:00:00,23.57,23.59,23.47,23.48,52600.0,11.7858,11.7958,11.7358,11.7408,52600.0
2005-10-06 12:30:00,23.46,23.51,23.4,23.45,60100.0,11.7308,11.7558,11.7008,11.7258,60100.0
2005-10-06 13:00:00,23.46,23.47,23.39,23.39,93100.0,11.7308,11.7358,11.6958,11.6958,93100.0
2005-10-06 13:30:00,23.4,23.4,23.28,23.28,116200.0,11.7008,11.7008,11.6408,11.6408,116200.0
2005-10-06 14:00:00,23.28,23.28,23.17,23.24,88100.0,11.6408,11.6408,11.5858,11.6208,88100.0
2005-10-06 14:30:00,23.25,23.26,23.14,23.2,87700.0,11.6258,11.6308,11.5708,11.6008,87700.0
2005-10-06 15:00:00,23.2,23.26,23.15,23.2,171400.0,11.6008,11.6308,11.5758,11.6008,171400.0
2005-10-06 15:30:00,23.2,23.3,23.13,23.26,228700.0,11.6008,11.6508,11.5658,11.6308,228700.0
2005-10-07 09:30:00,23.4,23.42,23.2,23.21,130200.0,11.7008,11.7108,11.6008,11.6058,130200.0
2005-10-07 10:00:00,23.24,23.37,23.2,23.33,73900.0,11.6208,11.6858,11.6008,11.6658,73900.0
2005-10-07 10:30:00,23.33,23.33,23.17,23.19,50800.0,11.6658,11.6658,11.5858,11.5958,50800.0
2005-10-07 11:00:00,23.2,23.2,23.11,23.19,55500.0,11.6008,11.6008,11.5558,11.5958,55500.0
2005-10-07 11:30:00,23.18,23.24,23.14,23.23,44500.0,11.5908,11.6208,11.5708,11.6158,44500.0
2005-10-07 12:00:00,23.23,23.32,23.19,23.23,51300.0,11.6158,11.6608,11.5958,11.6158,51300.0
2005-10-07 12:30:00,23.24,23.3,23.24,23.27,37800.0,11.6208,11.6508,11.6208,11.6358,37800.0
2005-10-07 13:00:00,23.27,23.32,23.25,23.29,29000.0,11.6358,11.6608,11.6258,11.6458,29000.0
2005-10-07 13:30:00,23.29,23.32,23.26,23.27,23300.0,11.6458,11.6608,11.6308,11.6358,23300.0
2005-10-07 14:00:00,23.27,23.29,23.23,23.27,66900.0,11.6358,11.6458,11.6158,11.6358,66900.0
2005-10-07 14:30:00,23.26,23.33,23.25,23.26,63500.0,11.6308,11.6658,11.6258,11.6308,63500.0
2005-10-07 15:00:00,23.25,23.29,23.21,23.23,69200.0,11.6258,11.6458,11.6058,11.6158,69200.0
2005-10-07 15:30:00,23.23,23.28,23.2,23.28,73500.0,11.6158,11.6408,11.6008,11.6408,73500.0
2005-10-10 09:30:00,23.23,23.23,23.13,23.22,84500.0,11.6158,11.6158,11.5658,11.6108,84500.0
2005-10-10 10:00:00,23.22,23.22,23.14,23.15,100600.0,11.6108,11.6108,11.5708,11.5758,100600.0
2005-10-10 10:30:00,23.15,23.37,23.15,23.36,112000.0,11.5758,11.6858,11.5758,11.6808,112000.0
2005-10-10 11:00:00,23.36,23.53,23.35,23.52,105300.0,11.6808,11.7658,11.6758,11.7608,105300.0
2005-10-10 11:30:00,23.51,23.53,23.32,23.36,110400.0,11.7558,11.7658,11.6608,11.6808,110400.0
2005-10-10 12:00:00,23.36,23.4,23.32,23.33,91700.0,11.6808,11.7008,11.6608,11.6658,91700.0
2005-10-10 12:30:00,23.33,23.42,23.32,23.42,44200.0,11.6658,11.7108,11.6608,11.7108,44200.0
2005-10-10 13:00:00,23.39,23.52,23.38,23.51,53100.0,11.6958,11.7608,11.6908,11.7558,53100.0
2005-10-10 13:30:00,23.51,23.53,23.47,23.49,85500.0,11.7558,11.7658,11.7358,11.7458,85500.0
2005-10-10 14:00:00,23.49,23.49,23.31,23.31,41500.0,11.7458,11.7458,11.6558,11.6558,41500.0
2005-10-10 14:30:00,23.31,23.33,23.29,23.3,54100.0,11.6558,11.6658,11.6458,11.6508,54100.0
2005-10-10 15:00:00,23.3,23.35,23.29,23.3,71600.0,11.6508,11.6758,11.6458,11.6508,71600.0
2005-10-10 15:30:00,23.29,23.35,23.27,23.27,127500.0,11.6458,11.6758,11.6358,11.6358,127500.0
2005-10-11 09:30:00,23.45,23.55,23.37,23.54,158700.0,11.7258,11.7758,11.6858,11.7708,158700.0
2005-10-11 10:00:00,23.55,23.56,23.26,23.29,309700.0,11.7758,11.7808,11.6308,11.6458,309700.0
2005-10-11 10:30:00,23.29,23.49,23.21,23.48,269000.0,11.6458,11.7458,11.6058,11.7408,269000.0
2005-10-11 11:00:00,23.48,23.5,23.44,23.44,137500.0,11.7408,11.7508,11.7208,11.7208,137500.0
2005-10-11 11:30:00,23.43,23.47,23.41,23.44,105500.0,11.7158,11.7358,11.7058,11.7208,105500.0
2005-10-11 12:00:00,23.44,23.48,23.4,23.41,79700.0,11.7208,11.7408,11.7008,11.7058,79700.0
2005-10-11 12:30:00,23.42,23.44,23.41,23.44,70500.0,11.7108,11.7208,11.7058,11.7208,70500.0
2005-10-11 13:00:00,23.44,23.5,23.43,23.49,52800.0,11.7208,11.7508,11.7158,11.7458,52800.0
2005-10-11 13:30:00,23.49,23.5,23.46,23.49,55400.0,11.7458,11.7508,11.7308,11.7458,55400.0
2005-10-11 14:00:00,23.48,23.59,23.43,23.55,91400.0,11.7408,11.7958,11.7158,11.7758,91400.0
2005-10-11 14:30:00,23.52,23.53,23.45,23.46,72800.0,11.7608,11.7658,11.7258,11.7308,72800.0
2005-10-11 15:00:00,23.45,23.5,23.38,23.39,229000.0,11.7258,11.7508,11.6908,11.6958,229000.0
2005-10-11 15:30:00,23.37,23.44,23.35,23.37,104900.0,11.6858,11.7208,11.6758,11.6858,104900.0
2005-10-12 09:30:00,23.39,23.48,23.3,23.47,77900.0,11.6958,11.7408,11.6508,11.7358,77900.0
2005-10-12 10:00:00,23.46,23.48,23.31,23.33,101900.0,11.7308,11.7408,11.6558,11.6658,101900.0
2005-10-12 10:30:00,23.33,23.33,23.27,23.32,70100.0,11.6658,11.6658,11.6358,11.6608,70100.0
2005-10-12 11:00:00,23.32,23.33,23.3,23.32,74500.0,11.6608,11.6658,11.6508,11.6608,74500.0
2005-10-12 11:30:00,23.32,23.35,23.26,23.26,79400.0,11.6608,11.6758,11.6308,11.6308,79400.0
2005-10-12 12:00:00,23.26,23.29,23.2,23.26,72800.0,11.6308,11.6458,11.6008,11.6308,72800.0
2005-10-12 12:30:00,23.27,23.29,23.24,23.28,57500.0,11.6358,11.6458,11.6208,11.6408,57500.0
2005-10-12 13:00:00,23.27,23.31,23.26,23.29,79700.0,11.6358,11.6558,11.6308,11.6458,79700.0
2005-10-12 13:30:00,23.3,23.31,23.23,23.23,81700.0,11.6508,11.6558,11.6158,11.6158,81700.0
2005-10-12 14:00:00,23.23,23.26,23.17,23.22,80900.0,11.6158,11.6308,11.5858,11.6108,80900.0
2005-10-12 14:30:00,23.21,23.21,23.12,23.12,76900.0,11.6058,11.6058,11.5608,11.5608,76900.0
2005-10-12 15:00:00,23.12,23.2,23.09,23.18,71000.0,11.5608,11.6008,11.5458,11.5908,71000.0
2005-10-12 15:30:00,23.16,23.25,23.15,23.22,201600.0,11.5808,11.6258,11.5758,11.6108,201600.0
2005-10-13 09:30:00,23.13,23.35,23.09,23.22,145500.0,11.5658,11.6758,11.5458,11.6108,145500.0
2005-10-13 10:00:00,23.22,23.26,23.05,23.05,112600.0,11.6108,11.6308,11.5258,11.5258,112600.0
2005-10-13 10:30:00,23.06,23.29,23.06,23.28,106200.0,11.5308,11.6458,11.5308,11.6408,106200.0
2005-10-13 11:00:00,23.28,23.29,23.16,23.27,75500.0,11.6408,11.6458,11.5808,11.6358,75500.0
2005-10-13 11:30:00,23.26,23.26,23.04,23.05,74800.0,11.6308,11.6308,11.5208,11.5258,74800.0
2005-10-13 12:00:00,23.04,23.16,23.03,23.14,92100.0,11.5208,11.5808,11.5158,11.5708,92100.0
2005-10-13 12:30:00,23.14,23.21,23.11,23.12,55500.0,11.5708,11.6058,11.5558,11.5608,55500.0
2005-10-13 13:00:00,23.12,23.13,23.05,23.09,74600.0,11.5608,11.5658,11.5258,11.5458,74600.0
2005-10-13 13:30:00,23.09,23.11,23.02,23.05,48300.0,11.5458,11.5558,11.5108,11.5258,48300.0
2005-10-13 14:00:00,23.05,23.14,23.05,23.11,97500.0,11.5258,11.5708,11.5258,11.5558,97500.0
2005-10-13 14:30:00,23.11,23.21,23.11,23.16,94400.0,11.5558,11.6058,11.5558,11.5808,94400.0
2005-10-13 15:00:00,23.16,23.2,23.09,23.1,59500.0,11.5808,11.6008,11.5458,11.5508,59500.0
2005-10-13 15:30:00,23.1,23.16,23.05,23.11,112700.0,11.5508,11.5808,11.5258,11.5558,112700.0
2005-10-14 09:30:00,23.22,23.27,23.12,23.14,89800.0,11.6108,11.6358,11.5608,11.5708,89800.0
2005-10-14 10:00:00,23.15,23.15,23.02,23.04,61600.0,11.5758,11.5758,11.5108,11.5208,61600.0
2005-10-14 10:30:00,23.05,23.19,23.01,23.16,64000.0,11.5258,11.5958,11.5058,11.5808,64000.0
2005-10-14 11:00:00,23.18,23.24,23.11,23.18,65000.0,11.5908,11.6208,11.5558,11.5908,65000.0
2005-10-14 11:30:00,23.19,23.32,23.18,23.31,85500.0,11.5958,11.6608,11.5908,11.6558,85500.0
2005-10-14 12:00:00,23.32,23.46,23.3,23.42,86500.0,11.6608,11.7308,11.6508,11.7108,86500.0
2005-10-14 12:30:00,23.43,23.5,23.41,23.49,163700.0,11.7158,11.7508,11.7058,11.7458,163700.0
2005-10-14 13:00:00,23.49,23.49,23.36,23.44,71300.0,11.7458,11.7458,11.6808,11.7208,71300.0
2005-10-14 13:30:00,23.44,23.44,23.37,23.4,32500.0,11.7208,11.7208,11.6858,11.7008,32500.0
2005-10-14 14:00:00,23.4,23.41,23.37,23.4,59300.0,11.7008,11.7058,11.6858,11.7008,59300.0
2005-10-14 14:30:00,23.4,23.57,23.39,23.56,93700.0,11.7008,11.7858,11.6958,11.7808,93700.0
2005-10-14 15:00:00,23.55,23.6,23.52,23.54,86500.0,11.7758,11.8008,11.7608,11.7708,86500.0
2005-10-14 15:30:00,23.54,23.54,23.43,23.45,137500.0,11.7708,11.7708,11.7158,11.7258,137500.0
2005-10-17 09:30:00,23.38,23.43,23.25,23.36,61400.0,11.6908,11.7158,11.6258,11.6808,61400.0
2005-10-17 10:00:00,23.33,23.39,23.31,23.31,50200.0,11.6658,11.6958,11.6558,11.6558,50200.0
2005-10-17 10:30:00,23.3,23.38,23.3,23.3,42800.0,11.6508,11.6908,11.6508,11.6508,42800.0
2005-10-17 11:00:00,23.3,23.38,23.3,23.35,63100.0,11.6508,11.6908,11.6508,11.6758,63100.0
2005-10-17 11:30:00,23.35,23.38,23.33,23.35,42300.0,11.6758,11.6908,11.6658,11.6758,42300.0
2005-10-17 12:00:00,23.35,23.36,23.33,23.36,34900.0,11.6758,11.6808,11.6658,11.6808,34900.0
2005-10-17 12:30:00,23.35,23.42,23.32,23.41,123500.0,11.6758,11.7108,11.6608,11.7058,123500.0
2005-10-17 13:00:00,23.41,23.41,23.35,23.37,38700.0,11.7058,11.7058,11.6758,11.6858,38700.0
2005-10-17 13:30:00,23.37,23.38,23.34,23.36,32500.0,11.6858,11.6908,11.6708,11.6808,32500.0
2005-10-17 14:00:00,23.35,23.36,23.26,23.26,43600.0,11.6758,11.6808,11.6308,11.6308,43600.0
2005-10-17 14:30:00,23.26,23.29,23.24,23.26,50300.0,11.6308,11.6458,11.6208,11.6308,50300.0
2005-10-17 15:00:00,23.26,23.31,23.24,23.25,90200.0,11.6308,11.6558,11.6208,11.6258,90200.0
2005-10-17 15:30:00,23.25,23.34,23.24,23.3,103300.0,11.6258,11.6708,11.6208,11.6508,103300.0
2005-10-18 09:30:00,23.37,23.69,23.27,23.5,207900.0,11.6858,11.8458,11.6358,11.7508,207900.0
2005-10-18 10:00:00,23.54,23.69,23.53,23.64,100700.0,11.7708,11.8458,11.7658,11.8208,100700.0
2005-10-18 10:30:00,23.64,23.78,23.63,23.72,180100.0,11.8208,11.8908,11.8158,11.8608,180100.0
2005-10-18 11:00:00,23.73,23.79,23.7,23.77,114900.0,11.8658,11.8958,11.8508,11.8858,114900.0
2005-10-18 11:30:00,23.78,23.78,23.71,23.74,77400.0,11.8908,11.8908,11.8558,11.8708,77400.0
2005-10-18 12:00:00,23.74,23.77,23.73,23.77,62900.0,11.8708,11.8858,11.8658,11.8858,62900.0
2005-10-18 12:30:00,23.76,24.0,23.75,23.93,161200.0,11.8808,12.0008,11.8758,11.9658,161200.0
2005-10-18 13:00:00,23.93,23.93,23.75,23.77,137500.0,11.9658,11.9658,11.8758,11.8858,137500.0
2005-10-18 13:30:00,23.77,23.78,23.67,23.72,134900.0,11.8858,11.8908,11.8358,11.8608,134900.0
2005-10-18 14:00:00,23.7,23.79,23.69,23.76,126500.0,11.8508,11.8958,11.8458,11.8808,126500.0
2005-10-18 14:30:00,23.76,23.76,23.65,23.72,122000.0,11.8808,11.8808,11.8258,11.8608,122000.0
2005-10-18 15:00:00,23.72,23.74,23.68,23.68,105100.0,11.8608,11.8708,11.8408,11.8408,105100.0
2005-10-18 15:30:00,23.68,23.73,23.65,23.69,243800.0,11.8408,11.8658,11.8258,11.8458,243800.0
2005-10-19 09:30:00,23.69,23.75,23.4,23.55,109500.0,11.8458,11.8758,11.7008,11.7758,109500.0
2005-10-19 10:00:00,23.55,23.56,23.37,23.47,171800.0,11.7758,11.7808,11.6858,11.7358,171800.0
2005-10-19 10:30:00,23.47,23.7,23.47,23.53,171900.0,11.7358,11.8508,11.7358,11.7658,171900.0
2005-10-19 11:00:00,23.53,23.53,23.42,23.45,84300.0,11.7658,11.7658,11.7108,11.7258,84300.0
2005-10-19 11:30:00,23.44,23.49,23.44,23.46,31500.0,11.7208,11.7458,11.7208,11.7308,31500.0
2005-10-19 12:00:00,23.46,23.52,23.45,23.47,55900.0,11.7308,11.7608,11.7258,11.7358,55900.0
2005-10-19 12:30:00,23.48,23.6,23.47,23.54,112600.0,11.7408,11.8008,11.7358,11.7708,112600.0
2005-10-19 13:00:00,23.54,23.65,23.5,23.64,68500.0,11.7708,11.8258,11.7508,11.8208,68500.0
2005-10-19 13:30:00,23.65,23.75,23.64,23.7,148300.0,11.8258,11.8758,11.8208,11.8508,148300.0
2005-10-19 14:00:00,23.71,23.8,23.7,23.79,100600.0,11.8558,11.9008,11.8508,11.8958,100600.0
2005-10-19 14:30:00,23.77,23.84,23.74,23.81,176400.0,11.8858,11.9208,11.8708,11.9058,176400.0
2005-10-19 15:00:00,23.82,23.9,23.79,23.81,104300.0,11.9108,11.9508,11.8958,11.9058,104300.0
2005-10-19 15:30:00,23.82,23.95,23.82,23.88,242600.0,11.9108,11.9758,11.9108,11.9408,242600.0
2005-10-20 09:30:00,23.73,23.94,23.63,23.64,156400.0,11.8658,11.9708,11.8158,11.8208,156400.0
2005-10-20 10:00:00,23.64,23.82,23.64,23.73,88000.0,11.8208,11.9108,11.8208,11.8658,88000.0
2005-10-20 10:30:00,23.73,23.91,23.73,23.74,76600.0,11.8658,11.9558,11.8658,11.8708,76600.0
2005-10-20 11:00:00,23.73,23.73,23.58,23.7,105900.0,11.8658,11.8658,11.7908,11.8508,105900.0
2005-10-20 11:30:00,23.71,23.71,23.6,23.61,71600.0,11.8558,11.8558,11.8008,11.8058,71600.0
2005-10-20 12:00:00,23.61,23.62,23.53,23.59,97000.0,11.8058,11.8108,11.7658,11.7958,97000.0
2005-10-20 12:30:00,23.59,23.61,23.5,23.51,58900.0,11.7958,11.8058,11.7508,11.7558,58900.0
2005-10-20 13:00:00,23.51,23.58,23.48,23.48,76300.0,11.7558,11.7908,11.7408,11.7408,76300.0
2005-10-20 13:30:00,23.48,23.51,23.43,23.49,100800.0,11.7408,11.7558,11.7158,11.7458,100800.0
2005-10-20 14:00:00,23.48,23.51,23.43,23.45,105100.0,11.7408,11.7558,11.7158,11.7258,105100.0
2005-10-20 14:30:00,23.46,23.5,23.45,23.47,136400.0,11.7308,11.7508,11.7258,11.7358,136400.0
2005-10-20 15:00:00,23.47,23.48,23.18,23.22,200500.0,11.7358,11.7408,11.5908,11.6108,200500.0
2005-10-20 15:30:00,23.22,23.42,23.22,23.4,301100.0,11.6108,11.7108,11.6108,11.7008,301100.0
2005-10-21 09:30:00,23.46,23.8,23.4,23.68,231400.0,11.7308,11.9008,11.7008,11.8408,231400.0
2005-10-21 10:00:00,23.72,24.07,23.7,24.07,110800.0,11.8608,12.0358,11.8508,12.0358,110800.0
2005-10-21 10:30:00,24.07,24.1,23.68,23.7,200500.0,12.0358,12.0508,11.8408,11.8508,200500.0
2005-10-21 11:00:00,23.71,23.8,23.68,23.8,79700.0,11.8558,11.9008,11.8408,11.9008,79700.0
2005-10-21 11:30:00,23.8,23.81,23.6,23.78,107900.0,11.9008,11.9058,11.8008,11.8908,107900.0
2005-10-21 12:00:00,23.78,23.93,23.74,23.79,89700.0,11.8908,11.9658,11.8708,11.8958,89700.0
2005-10-21 12:30:00,23.79,23.95,23.76,23.95,44700.0,11.8958,11.9758,11.8808,11.9758,44700.0
2005-10-21 13:00:00,23.95,24.06,23.95,24.05,45600.0,11.9758,12.0308,11.9758,12.0258,45600.0
2005-10-21 13:30:00,24.05,24.28,24.05,24.23,118700.0,12.0258,12.1408,12.0258,12.1158,118700.0
2005-10-21 14:00:00,24.22,24.24,24.1,24.11,133900.0,12.1108,12.1208,12.0508,12.0558,133900.0
2005-10-21 14:30:00,24.11,24.18,24.02,24.02,126100.0,12.0558,12.0908,12.0108,12.0108,126100.0
2005-10-21 15:00:00,24.02,24.14,23.92,24.11,116200.0,12.0108,12.0708,11.9608,12.0558,116200.0
2005-10-21 15:30:00,24.1,24.13,24.02,24.08,202100.0,12.0508,12.0658,12.0108,12.0408,202100.0
2005-10-24 09:30:00,24.05,24.42,24.05,24.4,161300.0,12.0258,12.2108,12.0258,12.2008,161300.0
2005-10-24 10:00:00,24.4,24.42,24.25,24.32,90500.0,12.2008,12.2108,12.1258,12.1608,90500.0
2005-10-24 10:30:00,24.33,24.34,24.19,24.2,85400.0,12.1658,12.1708,12.0958,12.1008,85400.0
2005-10-24 11:00:00,24.2,24.3,24.18,24.29,70800.0,12.1008,12.1508,12.0908,12.1458,70800.0
2005-10-24 11:30:00,24.3,24.35,24.28,24.32,46200.0,12.1508,12.1758,12.1408,12.1608,46200.0
2005-10-24 12:00:00,24.31,24.35,24.2,24.35,52700.0,12.1558,12.1758,12.1008,12.1758,52700.0
2005-10-24 12:30:00,24.33,24.33,24.25,24.25,46000.0,12.1658,12.1658,12.1258,12.1258,46000.0
2005-10-24 13:00:00,24.25,24.26,24.16,24.18,62100.0,12.1258,12.1308,12.0808,12.0908,62100.0
2005-10-24 13:30:00,24.19,24.24,24.18,24.24,46500.0,12.0958,12.1208,12.0908,12.1208,46500.0
2005-10-24 14:00:00,24.24,24.31,24.24,24.31,34300.0,12.1208,12.1558,12.1208,12.1558,34300.0
2005-10-24 14:30:00,24.29,24.33,24.24,24.26,52500.0,12.1458,12.1658,12.1208,12.1308,52500.0
2005-10-24 15:00:00,24.26,24.29,24.24,24.24,76200.0,12.1308,12.1458,12.1208,12.1208,76200.0
2005-10-24 15:30:00,24.24,24.37,24.24,24.34,208300.0,12.1208,12.1858,12.1208,12.1708,208300.0
2005-10-25 09:30:00,24.42,24.45,24.0,24.06,94100.0,12.2108,12.2258,12.0008,12.0308,94100.0
2005-10-25 10:00:00,24.04,24.29,24.01,24.29,100200.0,12.0208,12.1458,12.0058,12.1458,100200.0
2005-10-25 10:30:00,24.3,24.31,24.1,24.17,110900.0,12.1508,12.1558,12.0508,12.0858,110900.0
2005-10-25 11:00:00,24.16,24.17,23.95,24.09,97600.0,12.0808,12.0858,11.9758,12.0458,97600.0
2005-10-25 11:30:00,24.1,24.12,24.06,24.07,58800.0,12.0508,12.0608,12.0308,12.0358,58800.0
2005-10-25 12:00:00,24.08,24.13,24.03,24.05,55400.0,12.0408,12.0658,12.0158,12.0258,55400.0
2005-10-25 12:30:00,24.05,24.06,23.96,24.02,49100.0,12.0258,12.0308,11.9808,12.0108,49100.0
2005-10-25 13:00:00,24.03,24.09,24.01,24.04,57000.0,12.0158,12.0458,12.0058,12.0208,57000.0
2005-10-25 13:30:00,24.04,24.04,23.92,23.97,60200.0,12.0208,12.0208,11.9608,11.9858,60200.0
2005-10-25 14:00:00,23.97,23.97,23.91,23.92,46900.0,11.9858,11.9858,11.9558,11.9608,46900.0
2005-10-25 14:30:00,23.93,24.03,23.9,24.01,85500.0,11.9658,12.0158,11.9508,12.0058,85500.0
2005-10-25 15:00:00,24.02,24.02,23.89,23.95,110900.0,12.0108,12.0108,11.9458,11.9758,110900.0
2005-10-25 15:30:00,23.97,24.1,23.96,24.02,132100.0,11.9858,12.0508,11.9808,12.0108,132100.0
2005-10-26 09:30:00,24.02,24.36,23.94,24.23,67000.0,12.0108,12.1808,11.9708,12.1158,67000.0
2005-10-26 10:00:00,24.27,24.32,24.18,24.25,133600.0,12.1358,12.1608,12.0908,12.1258,133600.0
2005-10-26 10:30:00,24.25,24.25,24.1,24.21,95500.0,12.1258,12.1258,12.0508,12.1058,95500.0
2005-10-26 11:00:00,24.21,24.27,24.2,24.25,55000.0,12.1058,12.1358,12.1008,12.1258,55000.0
2005-10-26 11:30:00,24.25,24.26,24.2,24.23,52900.0,12.1258,12.1308,12.1008,12.1158,52900.0
2005-10-26 12:00:00,24.23,24.31,24.21,24.23,59100.0,12.1158,12.1558,12.1058,12.1158,59100.0
2005-10-26 12:30:00,24.22,24.23,24.2,24.21,37000.0,12.1108,12.1158,12.1008,12.1058,37000.0
2005-10-26 13:00:00,24.2,24.23,24.09,24.13,92900.0,12.1008,12.1158,12.0458,12.0658,92900.0
2005-10-26 13:30:00,24.13,24.17,24.09,24.17,67100.0,12.0658,12.0858,12.0458,12.0858,67100.0
2005-10-26 14:00:00,24.17,24.25,24.17,24.23,63100.0,12.0858,12.1258,12.0858,12.1158,63100.0
2005-10-26 14:30:00,24.23,24.24,24.13,24.17,57900.0,12.1158,12.1208,12.0658,12.0858,57900.0
2005-10-26 15:00:00,24.16,24.33,24.16,24.23,80100.0,12.0808,12.1658,12.0808,12.1158,80100.0
2005-10-26 15:30:00,24.23,24.29,24.18,24.21,163800.0,12.1158,12.1458,12.0908,12.1058,163800.0
2005-10-27 09:30:00,24.13,24.23,23.99,24.11,152600.0,12.0658,12.1158,11.9958,12.0558,152600.0
2005-10-27 10:00:00,24.12,24.18,24.0,24.12,143900.0,12.0608,12.0908,12.0008,12.0608,143900.0
2005-10-27 10:30:00,24.11,24.14,24.04,24.05,123400.0,12.0558,12.0708,12.0208,12.0258,123400.0
2005-10-27 11:00:00,24.06,24.19,24.06,24.18,51100.0,12.0308,12.0958,12.0308,12.0908,51100.0
2005-10-27 11:30:00,24.17,24.17,24.1,24.12,39100.0,12.0858,12.0858,12.0508,12.0608,39100.0
2005-10-27 12:00:00,24.13,24.22,24.12,24.2,45400.0,12.0658,12.1108,12.0608,12.1008,45400.0
2005-10-27 12:30:00,24.2,24.27,24.2,24.26,76200.0,12.1008,12.1358,12.1008,12.1308,76200.0
2005-10-27 13:00:00,24.27,24.27,24.24,24.25,83200.0,12.1358,12.1358,12.1208,12.1258,83200.0
2005-10-27 13:30:00,24.25,24.27,24.22,24.24,193600.0,12.1258,12.1358,12.1108,12.1208,193600.0
2005-10-27 14:00:00,24.24,24.27,24.22,24.22,101300.0,12.1208,12.1358,12.1108,12.1108,101300.0
2005-10-27 14:30:00,24.22,24.23,24.08,24.1,74700.0,12.1108,12.1158,12.0408,12.0508,74700.0
2005-10-27 15:00:00,24.09,24.11,24.02,24.04,85300.0,12.0458,12.0558,12.0108,12.0208,85300.0
2005-10-27 15:30:00,24.03,24.07,24.01,24.03,87100.0,12.0158,12.0358,12.0058,12.0158,87100.0
2005-10-28 09:30:00,24.03,24.36,24.03,24.24,190500.0,12.0158,12.1808,12.0158,12.1208,190500.0
2005-10-28 10:00:00,24.25,24.33,24.21,24.32,74400.0,12.1258,12.1658,12.1058,12.1608,74400.0
2005-10-28 10:30:00,24.31,24.32,24.24,24.28,100800.0,12.1558,12.1608,12.1208,12.1408,100800.0
2005-10-28 11:00:00,24.24,24.35,24.23,24.35,59700.0,12.1208,12.1758,12.1158,12.1758,59700.0
2005-10-28 11:30:00,24.34,24.45,24.3,24.44,46400.0,12.1708,12.2258,12.1508,12.2208,46400.0
2005-10-28 12:00:00,24.44,24.48,24.3,24.31,65800.0,12.2208,12.2408,12.1508,12.1558,65800.0
2005-10-28 12:30:00,24.31,24.32,24.23,24.23,43000.0,12.1558,12.1608,12.1158,12.1158,43000.0
2005-10-28 13:00:00,24.23,24.33,24.23,24.3,74300.0,12.1158,12.1658,12.1158,12.1508,74300.0
2005-10-28 13:30:00,24.3,24.31,24.25,24.31,49600.0,12.1508,12.1558,12.1258,12.1558,49600.0
2005-10-28 14:00:00,24.3,24.39,24.27,24.34,83500.0,12.1508,12.1958,12.1358,12.1708,83500.0
2005-10-28 14:30:00,24.34,24.4,24.32,24.39,42600.0,12.1708,12.2008,12.1608,12.1958,42600.0
2005-10-28 15:00:00,24.39,24.51,24.39,24.46,108400.0,12.1958,12.2558,12.1958,12.2308,108400.0
2005-10-28 15:30:00,24.46,24.57,24.44,24.52,134200.0,12.2308,12.2858,12.2208,12.2608,134200.0
2005-10-31 09:30:00,24.63,24.76,24.58,24.72,128100.0,12.3159,12.3809,12.2908,12.3609,128100.0
2005-10-31 10:00:00,24.7,24.73,24.54,24.64,156800.0,12.3509,12.3659,12.2708,12.3209,156800.0
2005-10-31 10:30:00,24.65,24.66,24.6,24.61,73800.0,12.3259,12.3309,12.3008,12.3059,73800.0
2005-10-31 11:00:00,24.61,24.68,24.6,24.66,61400.0,12.3059,12.3409,12.3008,12.3309,61400.0
2005-10-31 11:30:00,24.65,24.67,24.63,24.66,51300.0,12.3259,12.3359,12.3159,12.3309,51300.0
2005-10-31 12:00:00,24.65,24.73,24.65,24.67,81000.0,12.3259,12.3659,12.3259,12.3359,81000.0
2005-10-31 12:30:00,24.67,24.69,24.59,24.61,59400.0,12.3359,12.3459,12.2958,12.3059,59400.0
2005-10-31 13:00:00,24.6,24.64,24.56,24.61,44800.0,12.3008,12.3209,12.2808,12.3059,44800.0
2005-10-31 13:30:00,24.62,24.63,24.58,24.61,55200.0,12.3109,12.3159,12.2908,12.3059,55200.0
2005-10-31 14:00:00,24.61,24.8,24.61,24.77,105100.0,12.3059,12.4009,12.3059,12.3859,105100.0
2005-10-31 14:30:00,24.77,24.85,24.75,24.83,91900.0,12.3859,12.4259,12.3759,12.4159,91900.0
2005-10-31 15:00:00,24.83,24.86,24.78,24.84,69500.0,12.4159,12.4309,12.3909,12.4209,69500.0
2005-10-31 15:30:00,24.84,24.92,24.83,24.84,220600.0,12.4209,12.4609,12.4159,12.4209,220600.0
2005-11-01 09:30:00,24.97,24.98,24.74,24.75,111500.0,12.4859,12.4909,12.3709,12.3759,111500.0
2005-11-01 10:00:00,24.75,24.98,24.64,24.81,146200.0,12.3759,12.4909,12.3209,12.4059,146200.0
2005-11-01 10:30:00,24.81,24.83,24.73,24.76,126200.0,12.4059,12.4159,12.3659,12.3809,126200.0
2005-11-01 11:00:00,24.75,24.78,24.72,24.73,117900.0,12.3759,12.3909,12.3609,12.3659,117900.0
2005-11-01 11:30:00,24.72,24.78,24.7,24.75,51200.0,12.3609,12.3909,12.3509,12.3759,51200.0
2005-11-01 12:00:00,24.74,24.79,24.72,24.79,49100.0,12.3709,12.3959,12.3609,12.3959,49100.0
2005-11-01 12:30:00,24.77,24.78,24.74,24.76,38500.0,12.3859,12.3909,12.3709,12.3809,38500.0
2005-11-01 13:00:00,24.75,24.98,24.74,24.77,55700.0,12.3759,12.4909,12.3709,12.3859,55700.0
2005-11-01 13:30:00,24.76,24.78,24.73,24.76,89200.0,12.3809,12.3909,12.3659,12.3809,89200.0
2005-11-01 14:00:00,24.76,24.8,24.75,24.79,1878000.0,12.3809,12.4009,12.3759,12.3959,1878000.0
2005-11-01 14:30:00,24.8,24.88,24.7,24.7,233400.0,12.4009,12.4409,12.3509,12.3509,233400.0
2005-11-01 15:00:00,24.7,24.82,24.69,24.77,145500.0,12.3509,12.4109,12.3459,12.3859,145500.0
2005-11-01 15:30:00,24.78,24.8,24.75,24.75,126000.0,12.3909,12.4009,12.3759,12.3759,126000.0
2005-11-02 09:30:00,24.74,24.86,24.68,24.8,132100.0,12.3709,12.4309,12.3409,12.4009,132100.0
2005-11-02 10:00:00,24.8,24.89,24.66,24.7,147200.0,12.4009,12.4459,12.3309,12.3509,147200.0
2005-11-02 10:30:00,24.69,24.75,23.9,23.94,401700.0,12.3459,12.3759,11.9508,11.9708,401700.0
2005-11-02 11:00:00,23.94,24.01,23.78,23.84,616300.0,11.9708,12.0058,11.8908,11.9208,616300.0
2005-11-02 11:30:00,23.84,23.9,23.66,23.8,366800.0,11.9208,11.9508,11.8308,11.9008,366800.0
2005-11-02 12:00:00,23.79,23.82,23.77,23.8,119900.0,11.8958,11.9108,11.8858,11.9008,119900.0
2005-11-02 12:30:00,23.81,24.05,23.79,24.01,355700.0,11.9058,12.0258,11.8958,12.0058,355700.0
2005-11-02 13:00:00,24.02,24.1,24.01,24.09,99300.0,12.0108,12.0508,12.0058,12.0458,99300.0
2005-11-02 13:30:00,24.09,24.2,24.08,24.1,125100.0,12.0458,12.1008,12.0408,12.0508,125100.0
2005-11-02 14:00:00,24.11,24.15,24.04,24.1,182600.0,12.0558,12.0758,12.0208,12.0508,182600.0
2005-11-02 14:30:00,24.11,24.23,24.06,24.16,147900.0,12.0558,12.1158,12.0308,12.0808,147900.0
2005-11-02 15:00:00,24.17,24.29,24.17,24.19,147500.0,12.0858,12.1458,12.0858,12.0958,147500.0
2005-11-02 15:30:00,24.19,24.22,24.07,24.1,384800.0,12.0958,12.1108,12.0358,12.0508,384800.0
2005-11-03 09:30:00,24.1,24.15,23.81,23.94,510100.0,12.0508,12.0758,11.9058,11.9708,510100.0
2005-11-03 10:00:00,23.93,23.98,23.9,23.95,334400.0,11.9658,11.9908,11.9508,11.9758,334400.0
2005-11-03 10:30:00,23.95,24.08,23.9,23.98,133200.0,11.9758,12.0408,11.9508,11.9908,133200.0
2005-11-03 11:00:00,23.97,24.06,23.95,24.0,72300.0,11.9858,12.0308,11.9758,12.0008,72300.0
2005-11-03 11:30:00,24.0,24.03,23.97,24.01,85200.0,12.0008,12.0158,11.9858,12.0058,85200.0
2005-11-03 12:00:00,24.0,24.05,23.96,23.99,125100.0,12.0008,12.0258,11.9808,11.9958,125100.0
2005-11-03 12:30:00,23.98,24.01,23.94,23.99,105100.0,11.9908,12.0058,11.9708,11.9958,105100.0
2005-11-03 13:00:00,23.99,24.01,23.98,23.99,79100.0,11.9958,12.0058,11.9908,11.9958,79100.0
2005-11-03 13:30:00,23.99,24.02,23.96,24.0,83300.0,11.9958,12.0108,11.9808,12.0008,83300.0
2005-11-03 14:00:00,24.0,24.01,23.8,23.8,183700.0,12.0008,12.0058,11.9008,11.9008,183700.0
2005-11-03 14:30:00,23.79,23.99,23.71,23.76,134300.0,11.8958,11.9958,11.8558,11.8808,134300.0
2005-11-03 15:00:00,23.75,23.76,23.58,23.67,216700.0,11.8758,11.8808,11.7908,11.8358,216700.0
2005-11-03 15:30:00,23.68,23.75,23.62,23.72,191800.0,11.8408,11.8758,11.8108,11.8608,191800.0
2005-11-04 09:30:00,23.7,23.83,23.57,23.7,101300.0,11.8508,11.9158,11.7858,11.8508,101300.0
2005-11-04 10:00:00,23.7,23.71,23.53,23.65,101600.0,11.8508,11.8558,11.7658,11.8258,101600.0
2005-11-04 10:30:00,23.66,23.76,23.63,23.68,238700.0,11.8308,11.8808,11.8158,11.8408,238700.0
2005-11-04 11:00:00,23.68,23.79,23.68,23.77,112600.0,11.8408,11.8958,11.8408,11.8858,112600.0
2005-11-04 11:30:00,23.77,23.81,23.7,23.76,106300.0,11.8858,11.9058,11.8508,11.8808,106300.0
2005-11-04 12:00:00,23.76,23.77,23.72,23.73,90800.0,11.8808,11.8858,11.8608,11.8658,90800.0
2005-11-04 12:30:00,23.73,23.75,23.69,23.75,50700.0,11.8658,11.8758,11.8458,11.8758,50700.0
2005-11-04 13:00:00,23.75,23.75,23.57,23.6,70100.0,11.8758,11.8758,11.7858,11.8008,70100.0
2005-11-04 13:30:00,23.6,23.61,23.56,23.57,74200.0,11.8008,11.8058,11.7808,11.7858,74200.0
2005-11-04 14:00:00,23.57,23.73,23.55,23.69,70000.0,11.7858,11.8658,11.7758,11.8458,70000.0
2005-11-04 14:30:00,23.69,23.69,23.63,23.67,50300.0,11.8458,11.8458,11.8158,11.8358,50300.0
2005-11-04 15:00:00,23.67,23.68,23.64,23.66,60600.0,11.8358,11.8408,11.8208,11.8308,60600.0
2005-11-04 15:30:00,23.66,23.72,23.63,23.67,158200.0,11.8308,11.8608,11.8158,11.8358,158200.0
2005-11-07 09:30:00,23.79,24.0,23.79,23.81,121600.0,11.8958,12.0008,11.8958,11.9058,121600.0
2005-11-07 10:00:00,23.81,23.89,23.8,23.86,74000.0,11.9058,11.9458,11.9008,11.9308,74000.0
2005-11-07 10:30:00,23.86,23.95,23.86,23.91,96000.0,11.9308,11.9758,11.9308,11.9558,96000.0
2005-11-07 11:00:00,23.9,23.91,23.83,23.91,63200.0,11.9508,11.9558,11.9158,11.9558,63200.0
2005-11-07 11:30:00,23.91,23.92,23.87,23.89,66200.0,11.9558,11.9608,11.9358,11.9458,66200.0
2005-11-07 12:00:00,23.89,23.9,23.77,23.89,87000.0,11.9458,11.9508,11.8858,11.9458,87000.0
2005-11-07 12:30:00,23.89,23.9,23.84,23.89,34100.0,11.9458,11.9508,11.9208,11.9458,34100.0
2005-11-07 13:00:00,23.89,23.91,23.89,23.91,47300.0,11.9458,11.9558,11.9458,11.9558,47300.0
2005-11-07 13:30:00,23.91,23.92,23.85,23.87,58400.0,11.9558,11.9608,11.9258,11.9358,58400.0
2005-11-07 14:00:00,23.87,23.95,23.85,23.91,58900.0,11.9358,11.9758,11.9258,11.9558,58900.0
2005-11-07 14:30:00,23.93,23.95,23.85,23.88,84700.0,11.9658,11.9758,11.9258,11.9408,84700.0
2005-11-07 15:00:00,23.88,23.9,23.73,23.74,94900.0,11.9408,11.9508,11.8658,11.8708,94900.0
2005-11-07 15:30:00,23.75,23.82,23.66,23.76,242200.0,11.8758,11.9108,11.8308,11.8808,242200.0
2005-11-08 09:30:00,23.27,23.45,23.21,23.22,280600.0,11.6358,11.7258,11.6058,11.6108,280600.0
2005-11-08 10:00:00,23.23,23.25,23.12,23.14,191700.0,11.6158,11.6258,11.5608,11.5708,191700.0
2005-11-08 10:30:00,23.13,23.18,23.06,23.07,198000.0,11.5658,11.5908,11.5308,11.5358,198000.0
2005-11-08 11:00:00,23.07,23.1,23.07,23.1,167300.0,11.5358,11.5508,11.5358,11.5508,167300.0
2005-11-08 11:30:00,23.1,23.19,23.08,23.15,112000.0,11.5508,11.5958,11.5408,11.5758,112000.0
2005-11-08 12:00:00,23.14,23.16,23.11,23.11,71200.0,11.5708,11.5808,11.5558,11.5558,71200.0
2005-11-08 12:30:00,23.12,23.13,23.08,23.08,55800.0,11.5608,11.5658,11.5408,11.5408,55800.0
2005-11-08 13:00:00,23.08,23.1,23.06,23.08,64500.0,11.5408,11.5508,11.5308,11.5408,64500.0
2005-11-08 13:30:00,23.09,23.13,23.07,23.13,68500.0,11.5458,11.5658,11.5358,11.5658,68500.0
2005-11-08 14:00:00,23.12,23.18,23.11,23.16,102900.0,11.5608,11.5908,11.5558,11.5808,102900.0
2005-11-08 14:30:00,23.16,23.26,23.15,23.18,95300.0,11.5808,11.6308,11.5758,11.5908,95300.0
2005-11-08 15:00:00,23.18,23.25,23.17,23.22,105000.0,11.5908,11.6258,11.5858,11.6108,105000.0
2005-11-08 15:30:00,23.21,23.24,23.15,23.22,175800.0,11.6058,11.6208,11.5758,11.6108,175800.0
2005-11-09 09:30:00,23.26,23.49,23.23,23.35,90000.0,11.6308,11.7458,11.6158,11.6758,90000.0
2005-11-09 10:00:00,23.35,23.46,23.35,23.44,82800.0,11.6758,11.7308,11.6758,11.7208,82800.0
2005-11-09 10:30:00,23.44,23.66,23.44,23.63,66200.0,11.7208,11.8308,11.7208,11.8158,66200.0
2005-11-09 11:00:00,23.62,23.64,23.51,23.57,60900.0,11.8108,11.8208,11.7558,11.7858,60900.0
2005-11-09 11:30:00,23.57,23.58,23.51,23.52,47500.0,11.7858,11.7908,11.7558,11.7608,47500.0
2005-11-09 12:00:00,23.52,23.68,23.45,23.67,68700.0,11.7608,11.8408,11.7258,11.8358,68700.0
2005-11-09 12:30:00,23.64,23.76,23.59,23.72,128000.0,11.8208,11.8808,11.7958,11.8608,128000.0
2005-11-09 13:00:00,23.7,23.78,23.68,23.76,76900.0,11.8508,11.8908,11.8408,11.8808,76900.0
2005-11-09 13:30:00,23.76,23.77,23.71,23.76,91300.0,11.8808,11.8858,11.8558,11.8808,91300.0
2005-11-09 14:00:00,23.76,23.77,23.66,23.67,95000.0,11.8808,11.8858,11.8308,11.8358,95000.0
2005-11-09 14:30:00,23.68,23.73,23.65,23.68,86300.0,11.8408,11.8658,11.8258,11.8408,86300.0
2005-11-09 15:00:00,23.68,23.75,23.65,23.73,244000.0,11.8408,11.8758,11.8258,11.8658,244000.0
2005-11-09 15:30:00,23.74,23.76,23.7,23.73,305000.0,11.8708,11.8808,11.8508,11.8658,305000.0
2005-11-10 09:30:00,23.69,23.95,23.68,23.86,124000.0,11.8458,11.9758,11.8408,11.9308,124000.0
2005-11-10 10:00:00,23.83,23.83,23.65,23.68,72400.0,11.9158,11.9158,11.8258,11.8408,72400.0
2005-11-10 10:30:00,23.68,23.8,23.67,23.8,66300.0,11.8408,11.9008,11.8358,11.9008,66300.0
2005-11-10 11:00:00,23.79,23.85,23.76,23.85,64800.0,11.8958,11.9258,11.8808,11.9258,64800.0
2005-11-10 11:30:00,23.85,24.05,23.8,23.98,458300.0,11.9258,12.0258,11.9008,11.9908,458300.0
2005-11-10 12:00:00,23.97,23.99,23.94,23.97,53900.0,11.9858,11.9958,11.9708,11.9858,53900.0
2005-11-10 12:30:00,23.97,23.98,23.93,23.93,62200.0,11.9858,11.9908,11.9658,11.9658,62200.0
2005-11-10 13:00:00,23.94,24.02,23.92,23.92,122100.0,11.9708,12.0108,11.9608,11.9608,122100.0
2005-11-10 13:30:00,23.92,24.0,23.89,23.97,121100.0,11.9608,12.0008,11.9458,11.9858,121100.0
2005-11-10 14:00:00,23.97,24.05,23.96,24.04,127000.0,11.9858,12.0258,11.9808,12.0208,127000.0
2005-11-10 14:30:00,24.04,24.14,23.97,24.11,228300.0,12.0208,12.0708,11.9858,12.0558,228300.0
2005-11-10 15:00:00,24.11,24.16,24.04,24.1,80200.0,12.0558,12.0808,12.0208,12.0508,80200.0
2005-11-10 15:30:00,24.1,24.13,24.07,24.13,169900.0,12.0508,12.0658,12.0358,12.0658,169900.0
2005-11-11 09:30:00,24.18,24.6,24.16,24.49,196600.0,12.0908,12.3008,12.0808,12.2458,196600.0
2005-11-11 10:00:00,24.49,24.74,24.46,24.65,157900.0,12.2458,12.3709,12.2308,12.3259,157900.0
2005-11-11 10:30:00,24.65,24.69,24.55,24.67,176200.0,12.3259,12.3459,12.2758,12.3359,176200.0
2005-11-11 11:00:00,24.67,24.67,24.6,24.64,84400.0,12.3359,12.3359,12.3008,12.3209,84400.0
2005-11-11 11:30:00,24.63,24.64,24.5,24.5,51500.0,12.3159,12.3209,12.2508,12.2508,51500.0
2005-11-11 12:00:00,24.5,24.51,24.38,24.39,41200.0,12.2508,12.2558,12.1908,12.1958,41200.0
2005-11-11 12:30:00,24.39,24.49,24.37,24.39,49700.0,12.1958,12.2458,12.1858,12.1958,49700.0
2005-11-11 13:00:00,24.39,24.4,24.36,24.39,39100.0,12.1958,12.2008,12.1808,12.1958,39100.0
2005-11-11 13:30:00,24.39,24.39,24.34,24.36,65900.0,12.1958,12.1958,12.1708,12.1808,65900.0
2005-11-11 14:00:00,24.36,24.39,24.34,24.35,72300.0,12.1808,12.1958,12.1708,12.1758,72300.0
2005-11-11 14:30:00,24.35,24.35,24.26,24.29,93200.0,12.1758,12.1758,12.1308,12.1458,93200.0
2005-11-11 15:00:00,24.28,24.35,24.27,24.29,76600.0,12.1408,12.1758,12.1358,12.1458,76600.0
2005-11-11 15:30:00,24.28,24.3,24.2,24.27,208800.0,12.1408,12.1508,12.1008,12.1358,208800.0
2005-11-14 09:30:00,24.35,24.39,24.02,24.04,147700.0,12.1758,12.1958,12.0108,12.0208,147700.0
2005-11-14 10:00:00,24.04,24.14,24.02,24.02,130600.0,12.0208,12.0708,12.0108,12.0108,130600.0
2005-11-14 10:30:00,24.01,24.03,23.95,23.97,162600.0,12.0058,12.0158,11.9758,11.9858,162600.0
2005-11-14 11:00:00,23.97,24.0,23.87,24.0,159900.0,11.9858,12.0008,11.9358,12.0008,159900.0
2005-11-14 11:30:00,24.0,24.01,23.93,23.94,86500.0,12.0008,12.0058,11.9658,11.9708,86500.0
2005-11-14 12:00:00,23.94,23.99,23.93,23.95,109600.0,11.9708,11.9958,11.9658,11.9758,109600.0
2005-11-14 12:30:00,23.95,23.95,23.84,23.84,90400.0,11.9758,11.9758,11.9208,11.9208,90400.0
2005-11-14 13:00:00,23.84,23.85,23.76,23.8,102900.0,11.9208,11.9258,11.8808,11.9008,102900.0
2005-11-14 13:30:00,23.81,23.87,23.78,23.86,104400.0,11.9058,11.9358,11.8908,11.9308,104400.0
2005-11-14 14:00:00,23.86,23.89,23.84,23.87,202700.0,11.9308,11.9458,11.9208,11.9358,202700.0
2005-11-14 14:30:00,23.87,23.87,23.83,23.84,102900.0,11.9358,11.9358,11.9158,11.9208,102900.0
2005-11-14 15:00:00,23.84,23.89,23.83,23.89,76400.0,11.9208,11.9458,11.9158,11.9458,76400.0
2005-11-14 15:30:00,23.89,23.89,23.82,23.85,205900.0,11.9458,11.9458,11.9108,11.9258,205900.0
2005-11-15 09:30:00,23.7,23.9,23.64,23.73,260700.0,11.8508,11.9508,11.8208,11.8658,260700.0
2005-11-15 10:00:00,23.76,23.85,23.74,23.76,212900.0,11.8808,11.9258,11.8708,11.8808,212900.0
2005-11-15 10:30:00,23.76,23.79,23.75,23.79,87500.0,11.8808,11.8958,11.8758,11.8958,87500.0
2005-11-15 11:00:00,23.78,23.89,23.76,23.86,60800.0,11.8908,11.9458,11.8808,11.9308,60800.0
2005-11-15 11:30:00,23.86,23.9,23.82,23.88,307300.0,11.9308,11.9508,11.9108,11.9408,307300.0
2005-11-15 12:00:00,23.89,23.98,23.89,23.93,58800.0,11.9458,11.9908,11.9458,11.9658,58800.0
2005-11-15 12:30:00,23.94,24.08,23.93,23.97,59300.0,11.9708,12.0408,11.9658,11.9858,59300.0
2005-11-15 13:00:00,23.98,24.09,23.93,23.96,62600.0,11.9908,12.0458,11.9658,11.9808,62600.0
2005-11-15 13:30:00,23.97,24.01,23.84,23.85,52300.0,11.9858,12.0058,11.9208,11.9258,52300.0
2005-11-15 14:00:00,23.85,23.91,23.81,23.86,73000.0,11.9258,11.9558,11.9058,11.9308,73000.0
2005-11-15 14:30:00,23.86,23.9,23.8,23.8,209200.0,11.9308,11.9508,11.9008,11.9008,209200.0
2005-11-15 15:00:00,23.8,23.87,23.76,23.79,86200.0,11.9008,11.9358,11.8808,11.8958,86200.0
2005-11-15 15:30:00,23.78,23.94,23.78,23.86,123900.0,11.8908,11.9708,11.8908,11.9308,123900.0
2005-11-16 09:30:00,23.95,24.05,23.82,23.85,81300.0,11.9758,12.0258,11.9108,11.9258,81300.0
2005-11-16 10:00:00,23.87,23.96,23.6,23.62,133100.0,11.9358,11.9808,11.8008,11.8108,133100.0
2005-11-16 10:30:00,23.63,23.8,23.61,23.78,141900.0,11.8158,11.9008,11.8058,11.8908,141900.0
2005-11-16 11:00:00,23.79,23.79,23.58,23.6,100800.0,11.8958,11.8958,11.7908,11.8008,100800.0
2005-11-16 11:30:00,23.61,23.68,23.52,23.52,149400.0,11.8058,11.8408,11.7608,11.7608,149400.0
2005-11-16 12:00:00,23.54,23.63,23.51,23.6,150300.0,11.7708,11.8158,11.7558,11.8008,150300.0
2005-11-16 12:30:00,23.59,23.6,23.46,23.47,112900.0,11.7958,11.8008,11.7308,11.7358,112900.0
2005-11-16 13:00:00,23.48,23.5,23.42,23.49,90100.0,11.7408,11.7508,11.7108,11.7458,90100.0
2005-11-16 13:30:00,23.46,23.51,23.46,23.51,99500.0,11.7308,11.7558,11.7308,11.7558,99500.0
2005-11-16 14:00:00,23.51,23.51,23.42,23.48,110400.0,11.7558,11.7558,11.7108,11.7408,110400.0
2005-11-16 14:30:00,23.48,23.5,23.41,23.5,88700.0,11.7408,11.7508,11.7058,11.7508,88700.0
2005-11-16 15:00:00,23.5,23.54,23.45,23.5,179600.0,11.7508,11.7708,11.7258,11.7508,179600.0
2005-11-16 15:30:00,23.5,23.5,23.41,23.43,204100.0,11.7508,11.7508,11.7058,11.7158,204100.0
2005-11-17 09:30:00,23.4,23.72,23.35,23.52,170500.0,11.7008,11.8608,11.6758,11.7608,170500.0
2005-11-17 10:00:00,23.55,23.7,23.47,23.51,114400.0,11.7758,11.8508,11.7358,11.7558,114400.0
2005-11-17 10:30:00,23.5,23.55,23.44,23.44,63700.0,11.7508,11.7758,11.7208,11.7208,63700.0
2005-11-17 11:00:00,23.45,23.55,23.42,23.52,134800.0,11.7258,11.7758,11.7108,11.7608,134800.0
2005-11-17 11:30:00,23.52,23.59,23.47,23.5,66800.0,11.7608,11.7958,11.7358,11.7508,66800.0
2005-11-17 12:00:00,23.48,23.55,23.46,23.51,224500.0,11.7408,11.7758,11.7308,11.7558,224500.0
2005-11-17 12:30:00,23.52,23.65,23.5,23.53,102600.0,11.7608,11.8258,11.7508,11.7658,102600.0
2005-11-17 13:00:00,23.54,23.67,23.5,23.67,297600.0,11.7708,11.8358,11.7508,11.8358,297600.0
2005-11-17 13:30:00,23.66,23.72,23.61,23.69,224200.0,11.8308,11.8608,11.8058,11.8458,224200.0
2005-11-17 14:00:00,23.69,23.7,23.64,23.7,80400.0,11.8458,11.8508,11.8208,11.8508,80400.0
2005-11-17 14:30:00,23.7,23.88,23.69,23.81,108800.0,11.8508,11.9408,11.8458,11.9058,108800.0
2005-11-17 15:00:00,23.81,23.95,23.78,23.94,251000.0,11.9058,11.9758,11.8908,11.9708,251000.0
2005-11-17 15:30:00,23.95,24.0,23.84,23.84,230000.0,11.9758,12.0008,11.9208,11.9208,230000.0
2005-11-18 09:30:00,23.5,24.64,23.49,24.27,1641800.0,11.7508,12.3209,11.7458,12.1358,1641800.0
2005-11-18 10:00:00,24.28,24.77,23.96,24.45,1007500.0,12.1408,12.3859,11.9808,12.2258,1007500.0
2005-11-18 10:30:00,24.47,25.08,24.44,24.9,662000.0,12.2358,12.5409,12.2208,12.4509,662000.0
2005-11-18 11:00:00,24.9,25.64,24.55,25.62,968000.0,12.4509,12.8209,12.2758,12.8109,968000.0
2005-11-18 11:30:00,25.68,26.0,25.6,25.63,844900.0,12.8409,13.0009,12.8009,12.8159,844900.0
2005-11-18 12:00:00,25.64,25.68,25.33,25.4,465400.0,12.8209,12.8409,12.6659,12.7009,465400.0
2005-11-18 12:30:00,25.45,25.48,25.31,25.38,353700.0,12.7259,12.7409,12.6559,12.6909,353700.0
2005-11-18 13:00:00,25.38,25.5,25.37,25.5,324200.0,12.6909,12.7509,12.6859,12.7509,324200.0
2005-11-18 13:30:00,25.5,25.58,25.4,25.43,252300.0,12.7509,12.7909,12.7009,12.7159,252300.0
2005-11-18 14:00:00,25.43,25.44,25.2,25.25,269600.0,12.7159,12.7209,12.6009,12.6259,269600.0
2005-11-18 14:30:00,25.25,25.27,25.11,25.21,219300.0,12.6259,12.6359,12.5559,12.6059,219300.0
2005-11-18 15:00:00,25.21,25.27,25.04,25.06,399300.0,12.6059,12.6359,12.5209,12.5309,399300.0
2005-11-18 15:30:00,25.07,25.55,25.07,25.39,670100.0,12.5359,12.7759,12.5359,12.6959,670100.0
2005-11-21 09:30:00,25.1,25.36,24.95,25.01,307700.0,12.5509,12.6809,12.4759,12.5059,307700.0
2005-11-21 10:00:00,25.01,25.1,25.0,25.02,210100.0,12.5059,12.5509,12.5009,12.5109,210100.0
2005-11-21 10:30:00,25.02,25.03,24.86,24.86,168300.0,12.5109,12.5159,12.4309,12.4309,168300.0
2005-11-21 11:00:00,24.86,24.99,24.79,24.95,158600.0,12.4309,12.4959,12.3959,12.4759,158600.0
2005-11-21 11:30:00,24.95,25.02,24.9,24.99,233600.0,12.4759,12.5109,12.4509,12.4959,233600.0
2005-11-21 12:00:00,24.99,25.0,24.96,24.96,149700.0,12.4959,12.5009,12.4809,12.4809,149700.0
2005-11-21 12:30:00,24.96,25.0,24.93,24.97,78400.0,12.4809,12.5009,12.4659,12.4859,78400.0
2005-11-21 13:00:00,24.97,25.08,24.97,25.01,183200.0,12.4859,12.5409,12.4859,12.5059,183200.0
2005-11-21 13:30:00,25.01,25.01,24.92,24.93,255200.0,12.5059,12.5059,12.4609,12.4659,255200.0
2005-11-21 14:00:00,24.93,24.99,24.93,24.97,65300.0,12.4659,12.4959,12.4659,12.4859,65300.0
2005-11-21 14:30:00,24.97,25.02,24.97,24.98,211900.0,12.4859,12.5109,12.4859,12.4909,211900.0
2005-11-21 15:00:00,24.98,25.0,24.94,24.97,325900.0,12.4909,12.5009,12.4709,12.4859,325900.0
2005-11-21 15:30:00,24.98,25.11,24.96,25.1,326000.0,12.4909,12.5559,12.4809,12.5509,326000.0
2005-11-22 09:30:00,24.95,24.98,24.81,24.9,107600.0,12.4759,12.4909,12.4059,12.4509,107600.0
2005-11-22 10:00:00,24.9,24.92,24.69,24.79,90400.0,12.4509,12.4609,12.3459,12.3959,90400.0
2005-11-22 10:30:00,24.78,24.89,24.71,24.84,90100.0,12.3909,12.4459,12.3559,12.4209,90100.0
2005-11-22 11:00:00,24.84,24.88,24.72,24.75,96900.0,12.4209,12.4409,12.3609,12.3759,96900.0
2005-11-22 11:30:00,24.75,24.78,24.68,24.69,122700.0,12.3759,12.3909,12.3409,12.3459,122700.0
2005-11-22 12:00:00,24.7,24.74,24.68,24.69,80900.0,12.3509,12.3709,12.3409,12.3459,80900.0
2005-11-22 12:30:00,24.7,24.72,24.63,24.69,68600.0,12.3509,12.3609,12.3159,12.3459,68600.0
2005-11-22 13:00:00,24.69,24.73,24.63,24.66,92400.0,12.3459,12.3659,12.3159,12.3309,92400.0
2005-11-22 13:30:00,24.67,24.72,24.64,24.68,70200.0,12.3359,12.3609,12.3209,12.3409,70200.0
2005-11-22 14:00:00,24.69,24.82,24.69,24.81,179300.0,12.3459,12.4109,12.3459,12.4059,179300.0
2005-11-22 14:30:00,24.8,24.9,24.8,24.9,76400.0,12.4009,12.4509,12.4009,12.4509,76400.0
2005-11-22 15:00:00,24.9,25.5,24.87,25.21,632200.0,12.4509,12.7509,12.4359,12.6059,632200.0
2005-11-22 15:30:00,25.21,25.96,25.2,25.86,1688600.0,12.6059,12.9809,12.6009,12.9309,1688600.0
2005-11-23 09:30:00,25.73,26.39,25.59,26.39,388000.0,12.8659,13.1959,12.7959,13.1959,388000.0
2005-11-23 10:00:00,26.38,26.9,26.34,26.87,673300.0,13.1909,13.4509,13.1709,13.4359,673300.0
2005-11-23 10:30:00,26.85,26.96,26.4,26.48,466100.0,13.4259,13.4809,13.2009,13.2409,466100.0
2005-11-23 11:00:00,26.48,26.59,26.34,26.45,173400.0,13.2409,13.2959,13.1709,13.2259,173400.0
2005-11-23 11:30:00,26.44,26.46,26.28,26.3,129300.0,13.2209,13.2309,13.1409,13.1509,129300.0
2005-11-23 12:00:00,26.28,26.3,26.05,26.06,154200.0,13.1409,13.1509,13.0259,13.0309,154200.0
2005-11-23 12:30:00,26.05,26.09,25.92,25.99,103300.0,13.0259,13.0459,12.9609,12.9959,103300.0
2005-11-23 13:00:00,25.99,26.11,25.99,26.01,100300.0,12.9959,13.0559,12.9959,13.0059,100300.0
2005-11-23 13:30:00,26.01,26.14,26.0,26.1,82200.0,13.0059,13.0709,13.0009,13.0509,82200.0
2005-11-23 14:00:00,26.1,26.17,26.05,26.17,77400.0,13.0509,13.0859,13.0259,13.0859,77400.0
2005-11-23 14:30:00,26.17,26.22,26.11,26.15,161900.0,13.0859,13.1109,13.0559,13.0759,161900.0
2005-11-23 15:00:00,26.15,26.16,26.08,26.13,200300.0,13.0759,13.0809,13.0409,13.0659,200300.0
2005-11-23 15:30:00,26.14,26.15,26.09,26.13,254100.0,13.0709,13.0759,13.0459,13.0659,254100.0
2005-11-25 09:30:00,26.14,26.14,26.0,26.08,72800.0,13.0709,13.0709,13.0009,13.0409,72800.0
2005-11-25 10:00:00,26.06,26.12,26.04,26.09,78200.0,13.0309,13.0609,13.0209,13.0459,78200.0
2005-11-25 10:30:00,26.09,26.13,26.05,26.11,75600.0,13.0459,13.0659,13.0259,13.0559,75600.0
2005-11-25 11:00:00,26.11,26.12,26.0,26.06,61600.0,13.0559,13.0609,13.0009,13.0309,61600.0
2005-11-25 11:30:00,26.05,26.09,26.0,26.02,53000.0,13.0259,13.0459,13.0009,13.0109,53000.0
2005-11-25 12:00:00,26.03,26.06,26.0,26.0,64000.0,13.0159,13.0309,13.0009,13.0009,64000.0
2005-11-25 12:30:00,26.0,26.01,25.9,25.92,80400.0,13.0009,13.0059,12.9509,12.9609,80400.0
2005-11-25 13:00:00,25.91,25.91,25.91,25.91,27600.0,12.9559,12.9559,12.9559,12.9559,27600.0
2005-11-25 13:30:00,25.91,25.91,25.91,25.91,300.0,12.9559,12.9559,12.9559,12.9559,300.0
2005-11-25 14:00:00,25.91,25.91,25.91,25.91,0.0,12.9559,12.9559,12.9559,12.9559,0.0
2005-11-25 14:30:00,25.91,25.91,25.91,25.91,0.0,12.9559,12.9559,12.9559,12.9559,0.0
2005-11-25 15:00:00,25.91,25.91,25.91,25.91,0.0,12.9559,12.9559,12.9559,12.9559,0.0
2005-11-25 15:30:00,25.91,25.91,25.91,25.91,0.0,12.9559,12.9559,12.9559,12.9559,0.0
2005-11-28 09:30:00,25.78,25.87,25.51,25.59,222200.0,12.8909,12.9359,12.7559,12.7959,222200.0
2005-11-28 10:00:00,25.56,25.7,25.51,25.59,168300.0,12.7809,12.8509,12.7559,12.7959,168300.0
2005-11-28 10:30:00,25.59,25.59,25.42,25.51,228900.0,12.7959,12.7959,12.7109,12.7559,228900.0
2005-11-28 11:00:00,25.51,25.56,25.46,25.51,202300.0,12.7559,12.7809,12.7309,12.7559,202300.0
2005-11-28 11:30:00,25.5,25.53,25.25,25.44,166100.0,12.7509,12.7659,12.6259,12.7209,166100.0
2005-11-28 12:00:00,25.44,25.51,25.39,25.47,154000.0,12.7209,12.7559,12.6959,12.7359,154000.0
2005-11-28 12:30:00,25.48,25.49,25.35,25.37,99700.0,12.7409,12.7459,12.6759,12.6859,99700.0
2005-11-28 13:00:00,25.36,25.4,25.31,25.38,150800.0,12.6809,12.7009,12.6559,12.6909,150800.0
2005-11-28 13:30:00,25.38,25.58,25.38,25.44,150500.0,12.6909,12.7909,12.6909,12.7209,150500.0
2005-11-28 14:00:00,25.44,25.46,25.31,25.35,151600.0,12.7209,12.7309,12.6559,12.6759,151600.0
2005-11-28 14:30:00,25.35,25.38,25.19,25.28,184200.0,12.6759,12.6909,12.5959,12.6409,184200.0
2005-11-28 15:00:00,25.28,25.28,25.15,25.21,212700.0,12.6409,12.6409,12.5759,12.6059,212700.0
2005-11-28 15:30:00,25.21,25.26,25.12,25.15,335200.0,12.6059,12.6309,12.5609,12.5759,335200.0
2005-11-29 09:30:00,24.85,25.18,24.8,25.18,325300.0,12.4259,12.5909,12.4009,12.5909,325300.0
2005-11-29 10:00:00,25.18,25.23,25.02,25.13,199100.0,12.5909,12.6159,12.5109,12.5659,199100.0
2005-11-29 10:30:00,25.13,25.28,25.08,25.11,177700.0,12.5659,12.6409,12.5409,12.5559,177700.0
2005-11-29 11:00:00,25.11,25.25,25.11,25.23,113400.0,12.5559,12.6259,12.5559,12.6159,113400.0
2005-11-29 11:30:00,25.23,25.25,25.15,25.16,126800.0,12.6159,12.6259,12.5759,12.5809,126800.0
2005-11-29 12:00:00,25.16,25.23,25.12,25.16,105700.0,12.5809,12.6159,12.5609,12.5809,105700.0
2005-11-29 12:30:00,25.15,25.21,25.14,25.16,79500.0,12.5759,12.6059,12.5709,12.5809,79500.0
2005-11-29 13:00:00,25.16,25.2,25.1,25.19,108500.0,12.5809,12.6009,12.5509,12.5959,108500.0
2005-11-29 13:30:00,25.19,25.19,25.12,25.15,103500.0,12.5959,12.5959,12.5609,12.5759,103500.0
2005-11-29 14:00:00,25.15,25.22,25.12,25.17,74500.0,12.5759,12.6109,12.5609,12.5859,74500.0
2005-11-29 14:30:00,25.17,25.29,25.15,25.24,118700.0,12.5859,12.6459,12.5759,12.6209,118700.0
2005-11-29 15:00:00,25.24,25.28,25.17,25.22,122300.0,12.6209,12.6409,12.5859,12.6109,122300.0
2005-11-29 15:30:00,25.23,25.23,25.1,25.14,257800.0,12.6159,12.6159,12.5509,12.5709,257800.0
2005-11-30 09:30:00,25.03,25.17,24.82,24.86,136200.0,12.5159,12.5859,12.4109,12.4309,136200.0
2005-11-30 10:00:00,24.84,25.01,24.81,24.99,101100.0,12.4209,12.5059,12.4059,12.4959,101100.0
2005-11-30 10:30:00,24.99,25.05,24.94,25.04,59400.0,12.4959,12.5259,12.4709,12.5209,59400.0
2005-11-30 11:00:00,25.03,25.06,24.92,24.93,79000.0,12.5159,12.5309,12.4609,12.4659,79000.0
2005-11-30 11:30:00,24.93,24.93,24.8,24.85,123200.0,12.4659,12.4659,12.4009,12.4259,123200.0
2005-11-30 12:00:00,24.85,24.89,24.84,24.85,88800.0,12.4259,12.4459,12.4209,12.4259,88800.0
2005-11-30 12:30:00,24.86,24.87,24.8,24.82,71100.0,12.4309,12.4359,12.4009,12.4109,71100.0
2005-11-30 13:00:00,24.81,24.85,24.65,24.67,96200.0,12.4059,12.4259,12.3259,12.3359,96200.0
2005-11-30 13:30:00,24.67,24.68,24.52,24.63,248400.0,12.3359,12.3409,12.2608,12.3159,248400.0
2005-11-30 14:00:00,24.64,24.65,24.52,24.54,208600.0,12.3209,12.3259,12.2608,12.2708,208600.0
2005-11-30 14:30:00,24.54,24.59,24.44,24.46,184600.0,12.2708,12.2958,12.2208,12.2308,184600.0
2005-11-30 15:00:00,24.47,24.53,24.39,24.42,245100.0,12.2358,12.2658,12.1958,12.2108,245100.0
2005-11-30 15:30:00,24.42,24.47,24.4,24.46,362900.0,12.2108,12.2358,12.2008,12.2308,362900.0
2005-12-01 09:30:00,24.8,25.14,24.75,25.12,200500.0,12.4009,12.5709,12.3759,12.5609,200500.0
2005-12-01 10:00:00,25.11,25.31,25.05,25.08,253200.0,12.5559,12.6559,12.5259,12.5409,253200.0
2005-12-01 10:30:00,25.07,25.3,25.07,25.3,108500.0,12.5359,12.6509,12.5359,12.6509,108500.0
2005-12-01 11:00:00,25.3,25.38,25.21,25.38,159000.0,12.6509,12.6909,12.6059,12.6909,159000.0
2005-12-01 11:30:00,25.38,25.4,25.32,25.33,116500.0,12.6909,12.7009,12.6609,12.6659,116500.0
2005-12-01 12:00:00,25.33,25.44,25.33,25.44,103200.0,12.6659,12.7209,12.6659,12.7209,103200.0
2005-12-01 12:30:00,25.43,25.44,25.35,25.37,68500.0,12.7159,12.7209,12.6759,12.6859,68500.0
2005-12-01 13:00:00,25.37,25.43,25.32,25.37,73800.0,12.6859,12.7159,12.6609,12.6859,73800.0
2005-12-01 13:30:00,25.37,25.38,25.3,25.34,97100.0,12.6859,12.6909,12.6509,12.6709,97100.0
2005-12-01 14:00:00,25.34,25.41,25.34,25.39,90700.0,12.6709,12.7059,12.6709,12.6959,90700.0
2005-12-01 14:30:00,25.39,25.41,25.34,25.38,105700.0,12.6959,12.7059,12.6709,12.6909,105700.0
2005-12-01 15:00:00,25.37,25.42,25.29,25.32,94800.0,12.6859,12.7109,12.6459,12.6609,94800.0
2005-12-01 15:30:00,25.31,25.4,25.28,25.38,263700.0,12.6559,12.7009,12.6409,12.6909,263700.0
2005-12-02 09:30:00,25.23,25.34,25.04,25.16,70900.0,12.6159,12.6709,12.5209,12.5809,70900.0
2005-12-02 10:00:00,25.16,25.29,25.15,25.24,38700.0,12.5809,12.6459,12.5759,12.6209,38700.0
2005-12-02 10:30:00,25.26,25.3,25.15,25.17,92700.0,12.6309,12.6509,12.5759,12.5859,92700.0
2005-12-02 11:00:00,25.19,25.25,25.12,25.22,29600.0,12.5959,12.6259,12.5609,12.6109,29600.0
2005-12-02 11:30:00,25.24,25.25,25.16,25.16,45400.0,12.6209,12.6259,12.5809,12.5809,45400.0
2005-12-02 12:00:00,25.16,25.21,25.1,25.11,31700.0,12.5809,12.6059,12.5509,12.5559,31700.0
2005-12-02 12:30:00,25.11,25.19,25.09,25.16,70900.0,12.5559,12.5959,12.5459,12.5809,70900.0
2005-12-02 13:00:00,25.15,25.24,25.15,25.19,42700.0,12.5759,12.6209,12.5759,12.5959,42700.0
2005-12-02 13:30:00,25.19,25.19,25.14,25.19,32700.0,12.5959,12.5959,12.5709,12.5959,32700.0
2005-12-02 14:00:00,25.19,25.19,25.1,25.1,23600.0,12.5959,12.5959,12.5509,12.5509,23600.0
2005-12-02 14:30:00,25.11,25.12,25.01,25.02,34100.0,12.5559,12.5609,12.5059,12.5109,34100.0
2005-12-02 15:00:00,25.03,25.23,25.01,25.18,126800.0,12.5159,12.6159,12.5059,12.5909,126800.0
2005-12-02 15:30:00,25.17,25.27,25.17,25.26,288500.0,12.5859,12.6359,12.5859,12.6309,288500.0
2005-12-05 09:30:00,25.6,25.67,25.35,25.57,154100.0,12.8009,12.8359,12.6759,12.7859,154100.0
2005-12-05 10:00:00,25.57,25.57,25.42,25.42,87000.0,12.7859,12.7859,12.7109,12.7109,87000.0
2005-12-05 10:30:00,25.41,25.45,25.22,25.22,103000.0,12.7059,12.7259,12.6109,12.6109,103000.0
2005-12-05 11:00:00,25.22,25.36,25.22,25.36,64000.0,12.6109,12.6809,12.6109,12.6809,64000.0
2005-12-05 11:30:00,25.37,25.39,25.23,25.24,46600.0,12.6859,12.6959,12.6159,12.6209,46600.0
2005-12-05 12:00:00,25.24,25.33,25.2,25.33,52500.0,12.6209,12.6659,12.6009,12.6659,52500.0
2005-12-05 12:30:00,25.33,25.42,25.33,25.34,67000.0,12.6659,12.7109,12.6659,12.6709,67000.0
2005-12-05 13:00:00,25.35,25.39,25.34,25.36,44700.0,12.6759,12.6959,12.6709,12.6809,44700.0
2005-12-05 13:30:00,25.36,25.37,25.3,25.35,54800.0,12.6809,12.6859,12.6509,12.6759,54800.0
2005-12-05 14:00:00,25.35,25.38,25.28,25.38,45600.0,12.6759,12.6909,12.6409,12.6909,45600.0
2005-12-05 14:30:00,25.39,25.43,25.36,25.4,76600.0,12.6959,12.7159,12.6809,12.7009,76600.0
2005-12-05 15:00:00,25.4,25.65,25.35,25.43,247900.0,12.7009,12.8259,12.6759,12.7159,247900.0
2005-12-05 15:30:00,25.42,25.49,25.37,25.48,108100.0,12.7109,12.7459,12.6859,12.7409,108100.0
2005-12-06 09:30:00,25.46,25.52,25.21,25.26,78800.0,12.7309,12.7609,12.6059,12.6309,78800.0
2005-12-06 10:00:00,25.26,25.32,25.12,25.28,96000.0,12.6309,12.6609,12.5609,12.6409,96000.0
2005-12-06 10:30:00,25.26,25.26,25.2,25.23,43200.0,12.6309,12.6309,12.6009,12.6159,43200.0
2005-12-06 11:00:00,25.24,25.24,25.18,25.19,43600.0,12.6209,12.6209,12.5909,12.5959,43600.0
2005-12-06 11:30:00,25.18,25.25,25.18,25.22,65300.0,12.5909,12.6259,12.5909,12.6109,65300.0
2005-12-06 12:00:00,25.22,25.26,25.21,25.25,94900.0,12.6109,12.6309,12.6059,12.6259,94900.0
2005-12-06 12:30:00,25.25,25.25,25.21,25.22,33100.0,12.6259,12.6259,12.6059,12.6109,33100.0
2005-12-06 13:00:00,25.21,25.24,25.18,25.19,34400.0,12.6059,12.6209,12.5909,12.5959,34400.0
2005-12-06 13:30:00,25.19,25.2,25.13,25.19,44500.0,12.5959,12.6009,12.5659,12.5959,44500.0
2005-12-06 14:00:00,25.19,25.2,25.15,25.18,69600.0,12.5959,12.6009,12.5759,12.5909,69600.0
2005-12-06 14:30:00,25.19,25.2,25.15,25.19,51300.0,12.5959,12.6009,12.5759,12.5959,51300.0
2005-12-06 15:00:00,25.18,25.19,25.02,25.07,137900.0,12.5909,12.5959,12.5109,12.5359,137900.0
2005-12-06 15:30:00,25.07,25.09,24.95,25.01,126700.0,12.5359,12.5459,12.4759,12.5059,126700.0
2005-12-07 09:30:00,24.97,25.14,24.79,24.95,68200.0,12.4859,12.5709,12.3959,12.4759,68200.0
2005-12-07 10:00:00,24.92,24.92,24.8,24.86,65600.0,12.4609,12.4609,12.4009,12.4309,65600.0
2005-12-07 10:30:00,24.86,24.92,24.81,24.82,222600.0,12.4309,12.4609,12.4059,12.4109,222600.0
2005-12-07 11:00:00,24.82,24.88,24.72,24.88,129900.0,12.4109,12.4409,12.3609,12.4409,129900.0
2005-12-07 11:30:00,24.87,25.01,24.86,24.98,154800.0,12.4359,12.5059,12.4309,12.4909,154800.0
2005-12-07 12:00:00,24.98,25.09,24.96,25.07,63400.0,12.4909,12.5459,12.4809,12.5359,63400.0
2005-12-07 12:30:00,25.07,25.07,25.01,25.01,66600.0,12.5359,12.5359,12.5059,12.5059,66600.0
2005-12-07 13:00:00,25.0,25.08,24.92,24.92,74300.0,12.5009,12.5409,12.4609,12.4609,74300.0
2005-12-07 13:30:00,24.92,25.03,24.9,25.0,63200.0,12.4609,12.5159,12.4509,12.5009,63200.0
2005-12-07 14:00:00,24.98,24.98,24.89,24.9,65900.0,12.4909,12.4909,12.4459,12.4509,65900.0
2005-12-07 14:30:00,24.9,25.03,24.87,25.02,81100.0,12.4509,12.5159,12.4359,12.5109,81100.0
2005-12-07 15:00:00,25.02,25.2,24.96,25.19,217900.0,12.5109,12.6009,12.4809,12.5959,217900.0
2005-12-07 15:30:00,25.2,25.21,25.08,25.13,296500.0,12.6009,12.6059,12.5409,12.5659,296500.0
2005-12-08 09:30:00,25.24,25.24,24.96,24.99,196300.0,12.6209,12.6209,12.4809,12.4959,196300.0
2005-12-08 10:00:00,24.99,25.01,24.73,24.74,246100.0,12.4959,12.5059,12.3659,12.3709,246100.0
2005-12-08 10:30:00,24.73,24.93,24.68,24.93,169600.0,12.3659,12.4659,12.3409,12.4659,169600.0
2005-12-08 11:00:00,24.92,24.98,24.84,24.84,156600.0,12.4609,12.4909,12.4209,12.4209,156600.0
2005-12-08 11:30:00,24.84,24.96,24.84,24.91,100900.0,12.4209,12.4809,12.4209,12.4559,100900.0
2005-12-08 12:00:00,24.91,24.96,24.91,24.93,66000.0,12.4559,12.4809,12.4559,12.4659,66000.0
2005-12-08 12:30:00,24.93,24.94,24.73,24.73,108300.0,12.4659,12.4709,12.3659,12.3659,108300.0
2005-12-08 13:00:00,24.73,24.9,24.69,24.72,139200.0,12.3659,12.4509,12.3459,12.3609,139200.0
2005-12-08 13:30:00,24.72,24.77,24.7,24.74,110000.0,12.3609,12.3859,12.3509,12.3709,110000.0
2005-12-08 14:00:00,24.74,24.74,24.6,24.65,117700.0,12.3709,12.3709,12.3008,12.3259,117700.0
2005-12-08 14:30:00,24.64,24.65,24.52,24.54,166000.0,12.3209,12.3259,12.2608,12.2708,166000.0
2005-12-08 15:00:00,24.54,24.66,24.53,24.62,121100.0,12.2708,12.3309,12.2658,12.3109,121100.0
2005-12-08 15:30:00,24.62,24.75,24.62,24.67,170000.0,12.3109,12.3759,12.3109,12.3359,170000.0
2005-12-09 09:30:00,24.67,24.75,24.55,24.64,71500.0,12.3989,12.4391,12.3386,12.3838,71500.0
2005-12-09 10:00:00,24.67,24.67,24.44,24.44,54300.0,12.3989,12.3989,12.2833,12.2833,54300.0
2005-12-09 10:30:00,24.44,24.48,24.42,24.47,75900.0,12.2833,12.3034,12.2732,12.2984,75900.0
2005-12-09 11:00:00,24.47,24.53,24.47,24.52,47000.0,12.2984,12.3285,12.2984,12.3235,47000.0
2005-12-09 11:30:00,24.52,24.56,24.49,24.53,51000.0,12.3235,12.3436,12.3084,12.3285,51000.0
2005-12-09 12:00:00,24.53,24.59,24.46,24.54,73100.0,12.3285,12.3587,12.2933,12.3336,73100.0
2005-12-09 12:30:00,24.55,24.6,24.54,24.57,34200.0,12.3386,12.3637,12.3336,12.3486,34200.0
2005-12-09 13:00:00,24.57,24.6,24.52,24.59,54700.0,12.3486,12.3637,12.3235,12.3587,54700.0
2005-12-09 13:30:00,24.59,24.74,24.58,24.67,68600.0,12.3587,12.4341,12.3537,12.3989,68600.0
2005-12-09 14:00:00,24.67,24.69,24.63,24.65,42700.0,12.3989,12.4089,12.3788,12.3888,42700.0
2005-12-09 14:30:00,24.65,24.69,24.63,24.65,66000.0,12.3888,12.4089,12.3788,12.3888,66000.0
2005-12-09 15:00:00,24.65,24.65,24.57,24.59,71500.0,12.3888,12.3888,12.3486,12.3587,71500.0
2005-12-09 15:30:00,24.6,24.61,24.47,24.5,116300.0,12.3637,12.3687,12.2984,12.3135,116300.0
2005-12-12 09:30:00,24.5,24.62,24.42,24.53,74800.0,12.3135,12.3738,12.2732,12.3285,74800.0
2005-12-12 10:00:00,24.53,24.53,24.31,24.36,64200.0,12.3285,12.3285,12.218,12.2431,64200.0
2005-12-12 10:30:00,24.36,24.48,24.32,24.48,70900.0,12.2431,12.3034,12.223,12.3034,70900.0
2005-12-12 11:00:00,24.48,24.52,24.36,24.36,44000.0,12.3034,12.3235,12.2431,12.2431,44000.0
2005-12-12 11:30:00,24.37,24.39,24.27,24.27,45800.0,12.2481,12.2582,12.1979,12.1979,45800.0
2005-12-12 12:00:00,24.28,24.35,24.27,24.32,108500.0,12.2029,12.2381,12.1979,12.223,108500.0
2005-12-12 12:30:00,24.33,24.37,24.32,24.35,62300.0,12.228,12.2481,12.223,12.2381,62300.0
2005-12-12 13:00:00,24.35,24.37,24.28,24.29,77700.0,12.2381,12.2481,12.2029,12.2079,77700.0
2005-12-12 13:30:00,24.28,24.31,24.21,24.29,63400.0,12.2029,12.218,12.1677,12.2079,63400.0
2005-12-12 14:00:00,24.27,24.33,24.27,24.33,59800.0,12.1979,12.228,12.1979,12.228,59800.0
2005-12-12 14:30:00,24.32,24.51,24.3,24.49,94800.0,12.223,12.3185,12.2129,12.3084,94800.0
2005-12-12 15:00:00,24.49,24.55,24.49,24.5,75600.0,12.3084,12.3386,12.3084,12.3135,75600.0
2005-12-12 15:30:00,24.5,24.51,24.44,24.48,152800.0,12.3135,12.3185,12.2833,12.3034,152800.0
2005-12-13 09:30:00,24.38,24.5,24.16,24.19,146700.0,12.2531,12.3135,12.1426,12.1577,146700.0
2005-12-13 10:00:00,24.19,24.2,23.96,23.97,159500.0,12.1577,12.1627,12.0421,12.0471,159500.0
2005-12-13 10:30:00,23.97,23.97,23.77,23.82,168000.0,12.0471,12.0471,11.9466,11.9717,168000.0
2005-12-13 11:00:00,23.81,24.09,23.8,24.04,112700.0,11.9667,12.1074,11.9616,12.0823,112700.0
2005-12-13 11:30:00,24.05,24.06,23.95,23.97,101500.0,12.0873,12.0923,12.037,12.0471,101500.0
2005-12-13 12:00:00,23.96,23.96,23.86,23.93,70600.0,12.0421,12.0421,11.9918,12.027,70600.0
2005-12-13 12:30:00,23.93,24.0,23.9,23.95,85200.0,12.027,12.0622,12.0119,12.037,85200.0
2005-12-13 13:00:00,23.95,23.95,23.9,23.9,87000.0,12.037,12.037,12.0119,12.0119,87000.0
2005-12-13 13:30:00,23.9,23.98,23.88,23.95,113300.0,12.0119,12.0521,12.0018,12.037,113300.0
2005-12-13 14:00:00,23.95,24.21,23.92,24.09,235600.0,12.037,12.1677,12.022,12.1074,235600.0
2005-12-13 14:30:00,24.09,24.22,24.08,24.14,188900.0,12.1074,12.1727,12.1024,12.1325,188900.0
2005-12-13 15:00:00,24.14,24.16,24.02,24.13,151100.0,12.1325,12.1426,12.0722,12.1275,151100.0
2005-12-13 15:30:00,24.14,24.16,24.09,24.13,267700.0,12.1325,12.1426,12.1074,12.1275,267700.0
2005-12-14 09:30:00,23.88,24.04,23.78,23.91,115700.0,12.0018,12.0823,11.9516,12.0169,115700.0
2005-12-14 10:00:00,23.91,24.27,23.9,24.16,90800.0,12.0169,12.1979,12.0119,12.1426,90800.0
2005-12-14 10:30:00,24.17,24.37,24.16,24.25,79100.0,12.1476,12.2481,12.1426,12.1878,79100.0
2005-12-14 11:00:00,24.24,24.25,24.09,24.25,51100.0,12.1828,12.1878,12.1074,12.1878,51100.0
2005-12-14 11:30:00,24.24,24.26,24.12,24.15,48900.0,12.1828,12.1928,12.1225,12.1375,48900.0
2005-12-14 12:00:00,24.15,24.26,24.14,24.21,31700.0,12.1375,12.1928,12.1325,12.1677,31700.0
2005-12-14 12:30:00,24.21,24.34,24.17,24.33,55300.0,12.1677,12.233,12.1476,12.228,55300.0
2005-12-14 13:00:00,24.34,24.37,24.21,24.21,116300.0,12.233,12.2481,12.1677,12.1677,116300.0
2005-12-14 13:30:00,24.2,24.33,24.18,24.32,88400.0,12.1627,12.228,12.1526,12.223,88400.0
2005-12-14 14:00:00,24.32,24.41,24.3,24.36,62700.0,12.223,12.2682,12.2129,12.2431,62700.0
2005-12-14 14:30:00,24.36,24.36,24.19,24.24,98300.0,12.2431,12.2431,12.1577,12.1828,98300.0
2005-12-14 15:00:00,24.25,24.28,24.17,24.2,110600.0,12.1878,12.2029,12.1476,12.1627,110600.0
2005-12-14 15:30:00,24.2,24.22,24.11,24.14,139000.0,12.1627,12.1727,12.1174,12.1325,139000.0
2005-12-15 09:30:00,24.03,24.45,24.03,24.3,152000.0,12.0772,12.2883,12.0772,12.2129,152000.0
2005-12-15 10:00:00,24.3,24.39,24.09,24.24,113700.0,12.2129,12.2582,12.1074,12.1828,113700.0
2005-12-15 10:30:00,24.24,24.25,24.18,24.19,47400.0,12.1828,12.1878,12.1526,12.1577,47400.0
2005-12-15 11:00:00,24.19,24.2,24.14,24.16,44300.0,12.1577,12.1627,12.1325,12.1426,44300.0
2005-12-15 11:30:00,24.17,24.26,24.16,24.24,40900.0,12.1476,12.1928,12.1426,12.1828,40900.0
2005-12-15 12:00:00,24.24,24.25,24.13,24.19,34800.0,12.1828,12.1878,12.1275,12.1577,34800.0
2005-12-15 12:30:00,24.19,24.2,24.14,24.17,75900.0,12.1577,12.1627,12.1325,12.1476,75900.0
2005-12-15 13:00:00,24.16,24.16,24.1,24.14,39300.0,12.1426,12.1426,12.1124,12.1325,39300.0
2005-12-15 13:30:00,24.15,24.15,24.06,24.13,40600.0,12.1375,12.1375,12.0923,12.1275,40600.0
2005-12-15 14:00:00,24.13,24.15,24.1,24.11,41800.0,12.1275,12.1375,12.1124,12.1174,41800.0
2005-12-15 14:30:00,24.09,24.11,23.88,23.9,105200.0,12.1074,12.1174,12.0018,12.0119,105200.0
2005-12-15 15:00:00,23.9,24.08,23.89,24.08,114700.0,12.0119,12.1024,12.0069,12.1024,114700.0
2005-12-15 15:30:00,24.08,24.1,24.04,24.08,130400.0,12.1024,12.1124,12.0823,12.1024,130400.0
2005-12-16 09:30:00,24.15,24.29,24.12,24.16,397600.0,12.1375,12.2079,12.1225,12.1426,397600.0
2005-12-16 10:00:00,24.17,24.23,24.12,24.18,84900.0,12.1476,12.1778,12.1225,12.1526,84900.0
2005-12-16 10:30:00,24.19,24.19,24.09,24.11,95100.0,12.1577,12.1577,12.1074,12.1174,95100.0
2005-12-16 11:00:00,24.11,24.11,24.01,24.1,63200.0,12.1174,12.1174,12.0672,12.1124,63200.0
2005-12-16 11:30:00,24.08,24.15,24.08,24.15,66800.0,12.1024,12.1375,12.1024,12.1375,66800.0
2005-12-16 12:00:00,24.15,24.23,24.15,24.21,66500.0,12.1375,12.1778,12.1375,12.1677,66500.0
2005-12-16 12:30:00,24.2,24.36,24.2,24.32,66100.0,12.1627,12.2431,12.1627,12.223,66100.0
2005-12-16 13:00:00,24.32,24.35,24.18,24.19,32000.0,12.223,12.2381,12.1526,12.1577,32000.0
2005-12-16 13:30:00,24.19,24.22,24.16,24.19,25600.0,12.1577,12.1727,12.1426,12.1577,25600.0
2005-12-16 14:00:00,24.2,24.22,24.17,24.17,27200.0,12.1627,12.1727,12.1476,12.1476,27200.0
2005-12-16 14:30:00,24.16,24.24,24.13,24.16,81500.0,12.1426,12.1828,12.1275,12.1426,81500.0
2005-12-16 15:00:00,24.16,24.23,24.15,24.22,77000.0,12.1426,12.1778,12.1375,12.1727,77000.0
2005-12-16 15:30:00,24.22,24.25,24.13,24.2,118000.0,12.1727,12.1878,12.1275,12.1627,118000.0
2005-12-19 09:30:00,24.25,24.28,24.04,24.25,114700.0,12.1878,12.2029,12.0823,12.1878,114700.0
2005-12-19 10:00:00,24.26,24.38,24.25,24.25,162600.0,12.1928,12.2531,12.1878,12.1878,162600.0
2005-12-19 10:30:00,24.25,24.25,24.07,24.21,149700.0,12.1878,12.1878,12.0973,12.1677,149700.0
2005-12-19 11:00:00,24.21,24.24,24.16,24.2,66800.0,12.1677,12.1828,12.1426,12.1627,66800.0
2005-12-19 11:30:00,24.2,24.28,24.16,24.23,73300.0,12.1627,12.2029,12.1426,12.1778,73300.0
2005-12-19 12:00:00,24.22,24.27,24.16,24.23,41200.0,12.1727,12.1979,12.1426,12.1778,41200.0
2005-12-19 12:30:00,24.23,24.35,24.21,24.33,89900.0,12.1778,12.2381,12.1677,12.228,89900.0
2005-12-19 13:00:00,24.33,24.33,24.25,24.25,101400.0,12.228,12.228,12.1878,12.1878,101400.0
2005-12-19 13:30:00,24.25,24.27,24.16,24.2,108700.0,12.1878,12.1979,12.1426,12.1627,108700.0
2005-12-19 14:00:00,24.19,24.28,24.18,24.26,103500.0,12.1577,12.2029,12.1526,12.1928,103500.0
2005-12-19 14:30:00,24.26,24.27,24.25,24.25,171700.0,12.1928,12.1979,12.1878,12.1878,171700.0
2005-12-19 15:00:00,24.25,24.27,24.12,24.18,193000.0,12.1878,12.1979,12.1225,12.1526,193000.0
2005-12-19 15:30:00,24.18,24.24,24.17,24.22,143000.0,12.1526,12.1828,12.1476,12.1727,143000.0
2005-12-20 09:30:00,24.09,24.22,24.06,24.17,100800.0,12.1074,12.1727,12.0923,12.1476,100800.0
2005-12-20 10:00:00,24.17,24.17,24.05,24.05,68900.0,12.1476,12.1476,12.0873,12.0873,68900.0
2005-12-20 10:30:00,24.05,24.06,23.87,23.93,67100.0,12.0873,12.0923,11.9968,12.027,67100.0
2005-12-20 11:00:00,23.94,23.95,23.85,23.92,27600.0,12.032,12.037,11.9868,12.022,27600.0
2005-12-20 11:30:00,23.92,23.95,23.9,23.93,27700.0,12.022,12.037,12.0119,12.027,27700.0
2005-12-20 12:00:00,23.93,23.97,23.89,23.94,46100.0,12.027,12.0471,12.0069,12.032,46100.0
2005-12-20 12:30:00,23.93,23.93,23.82,23.89,82700.0,12.027,12.027,11.9717,12.0069,82700.0
2005-12-20 13:00:00,23.88,23.9,23.83,23.87,74500.0,12.0018,12.0119,11.9767,11.9968,74500.0
2005-12-20 13:30:00,23.87,23.89,23.83,23.85,48600.0,11.9968,12.0069,11.9767,11.9868,48600.0
2005-12-20 14:00:00,23.84,23.85,23.74,23.74,62300.0,11.9817,11.9868,11.9315,11.9315,62300.0
2005-12-20 14:30:00,23.74,23.79,23.73,23.76,69600.0,11.9315,11.9566,11.9265,11.9415,69600.0
2005-12-20 15:00:00,23.77,23.78,23.68,23.69,112100.0,11.9466,11.9516,11.9013,11.9064,112100.0
2005-12-20 15:30:00,23.7,23.76,23.66,23.72,174300.0,11.9114,11.9415,11.8913,11.9214,174300.0
2005-12-21 09:30:00,23.7,23.84,23.6,23.83,110100.0,11.9114,11.9817,11.8611,11.9767,110100.0
2005-12-21 10:00:00,23.83,23.91,23.76,23.91,87500.0,11.9767,12.0169,11.9415,12.0169,87500.0
2005-12-21 10:30:00,23.91,24.0,23.89,23.93,98900.0,12.0169,12.0622,12.0069,12.027,98900.0
2005-12-21 11:00:00,23.93,23.99,23.92,23.92,57600.0,12.027,12.0571,12.022,12.022,57600.0
2005-12-21 11:30:00,23.93,24.0,23.92,23.98,36600.0,12.027,12.0622,12.022,12.0521,36600.0
2005-12-21 12:00:00,23.98,24.04,23.97,24.01,51700.0,12.0521,12.0823,12.0471,12.0672,51700.0
2005-12-21 12:30:00,24.01,24.08,24.01,24.03,55600.0,12.0672,12.1024,12.0672,12.0772,55600.0
2005-12-21 13:00:00,24.03,24.08,24.02,24.03,104800.0,12.0772,12.1024,12.0722,12.0772,104800.0
2005-12-21 13:30:00,24.04,24.07,24.0,24.03,82000.0,12.0823,12.0973,12.0622,12.0772,82000.0
2005-12-21 14:00:00,24.03,24.09,24.01,24.03,51600.0,12.0772,12.1074,12.0672,12.0772,51600.0
2005-12-21 14:30:00,24.04,24.04,23.95,23.96,53300.0,12.0823,12.0823,12.037,12.0421,53300.0
2005-12-21 15:00:00,23.95,23.99,23.95,23.98,103800.0,12.037,12.0571,12.037,12.0521,103800.0
2005-12-21 15:30:00,23.98,24.0,23.92,23.97,201700.0,12.0521,12.0622,12.022,12.0471,201700.0
2005-12-22 09:30:00,24.1,24.18,23.88,24.09,143500.0,12.1124,12.1526,12.0018,12.1074,143500.0
2005-12-22 10:00:00,24.09,24.42,24.09,24.41,123500.0,12.1074,12.2732,12.1074,12.2682,123500.0
2005-12-22 10:30:00,24.42,24.61,24.36,24.58,132700.0,12.2732,12.3687,12.2431,12.3537,132700.0
2005-12-22 11:00:00,24.59,24.68,24.56,24.61,258700.0,12.3587,12.4039,12.3436,12.3687,258700.0
2005-12-22 11:30:00,24.61,24.62,24.48,24.48,123200.0,12.3687,12.3738,12.3034,12.3034,123200.0
2005-12-22 12:00:00,24.5,24.56,24.47,24.56,173800.0,12.3135,12.3436,12.2984,12.3436,173800.0
2005-12-22 12:30:00,24.54,24.57,24.47,24.57,60300.0,12.3336,12.3486,12.2984,12.3486,60300.0
2005-12-22 13:00:00,24.57,24.57,24.45,24.52,64000.0,12.3486,12.3486,12.2883,12.3235,64000.0
2005-12-22 13:30:00,24.51,24.53,24.45,24.48,167300.0,12.3185,12.3285,12.2883,12.3034,167300.0
2005-12-22 14:00:00,24.48,24.55,24.43,24.44,43300.0,12.3034,12.3386,12.2783,12.2833,43300.0
2005-12-22 14:30:00,24.44,24.5,24.39,24.5,91200.0,12.2833,12.3135,12.2582,12.3135,91200.0
2005-12-22 15:00:00,24.49,24.55,24.49,24.51,201500.0,12.3084,12.3386,12.3084,12.3185,201500.0
2005-12-22 15:30:00,24.51,24.54,24.45,24.52,202600.0,12.3185,12.3336,12.2883,12.3235,202600.0
2005-12-23 09:30:00,24.65,24.67,24.5,24.6,106600.0,12.3888,12.3989,12.3135,12.3637,106600.0
2005-12-23 10:00:00,24.59,24.6,24.41,24.45,145800.0,12.3587,12.3637,12.2682,12.2883,145800.0
2005-12-23 10:30:00,24.46,24.55,24.44,24.46,68900.0,12.2933,12.3386,12.2833,12.2933,68900.0
2005-12-23 11:00:00,24.46,24.48,24.4,24.42,61500.0,12.2933,12.3034,12.2632,12.2732,61500.0
2005-12-23 11:30:00,24.42,24.51,24.42,24.48,36200.0,12.2732,12.3185,12.2732,12.3034,36200.0
2005-12-23 12:00:00,24.48,24.49,24.41,24.41,37900.0,12.3034,12.3084,12.2682,12.2682,37900.0
2005-12-23 12:30:00,24.41,24.42,24.34,24.35,67000.0,12.2682,12.2732,12.233,12.2381,67000.0
2005-12-23 13:00:00,24.35,24.35,24.27,24.29,42700.0,12.2381,12.2381,12.1979,12.2079,42700.0
2005-12-23 13:30:00,24.31,24.32,24.28,24.3,21700.0,12.218,12.223,12.2029,12.2129,21700.0
2005-12-23 14:00:00,24.3,24.31,24.25,24.26,21300.0,12.2129,12.218,12.1878,12.1928,21300.0
2005-12-23 14:30:00,24.27,24.3,24.24,24.28,33600.0,12.1979,12.2129,12.1828,12.2029,33600.0
2005-12-23 15:00:00,24.27,24.28,24.22,24.23,36900.0,12.1979,12.2029,12.1727,12.1778,36900.0
2005-12-23 15:30:00,24.23,24.3,24.21,24.3,85400.0,12.1778,12.2129,12.1677,12.2129,85400.0
2005-12-27 09:30:00,24.15,24.24,23.98,24.06,105300.0,12.1375,12.1828,12.0521,12.0923,105300.0
2005-12-27 10:00:00,24.07,24.07,23.97,23.99,33700.0,12.0973,12.0973,12.0471,12.0571,33700.0
2005-12-27 10:30:00,23.99,24.06,23.97,24.0,104400.0,12.0571,12.0923,12.0471,12.0622,104400.0
2005-12-27 11:00:00,23.99,24.02,23.97,23.98,66400.0,12.0571,12.0722,12.0471,12.0521,66400.0
2005-12-27 11:30:00,23.98,24.04,23.95,23.99,91800.0,12.0521,12.0823,12.037,12.0571,91800.0
2005-12-27 12:00:00,23.99,23.99,23.9,23.93,108200.0,12.0571,12.0571,12.0119,12.027,108200.0
2005-12-27 12:30:00,23.93,23.96,23.91,23.94,48100.0,12.027,12.0421,12.0169,12.032,48100.0
2005-12-27 13:00:00,23.94,23.96,23.83,23.87,57500.0,12.032,12.0421,11.9767,11.9968,57500.0
2005-12-27 13:30:00,23.88,23.88,23.81,23.84,59300.0,12.0018,12.0018,11.9667,11.9817,59300.0
2005-12-27 14:00:00,23.83,23.91,23.83,23.9,54700.0,11.9767,12.0169,11.9767,12.0119,54700.0
2005-12-27 14:30:00,23.91,23.91,23.82,23.82,58500.0,12.0169,12.0169,11.9717,11.9717,58500.0
2005-12-27 15:00:00,23.83,23.9,23.8,23.89,70200.0,11.9767,12.0119,11.9616,12.0069,70200.0
2005-12-27 15:30:00,23.89,23.91,23.84,23.86,162200.0,12.0069,12.0169,11.9817,11.9918,162200.0
2005-12-28 09:30:00,23.84,24.0,23.8,23.98,74500.0,11.9817,12.0622,11.9616,12.0521,74500.0
2005-12-28 10:00:00,24.0,24.01,23.96,23.99,44900.0,12.0622,12.0672,12.0421,12.0571,44900.0
2005-12-28 10:30:00,24.0,24.09,23.99,24.07,54800.0,12.0622,12.1074,12.0571,12.0973,54800.0
2005-12-28 11:00:00,24.08,24.13,24.06,24.11,64700.0,12.1024,12.1275,12.0923,12.1174,64700.0
2005-12-28 11:30:00,24.12,24.14,24.11,24.13,87700.0,12.1225,12.1325,12.1174,12.1275,87700.0
2005-12-28 12:00:00,24.14,24.24,24.13,24.2,107800.0,12.1325,12.1828,12.1275,12.1627,107800.0
2005-12-28 12:30:00,24.2,24.22,24.17,24.2,95300.0,12.1627,12.1727,12.1476,12.1627,95300.0
2005-12-28 13:00:00,24.2,24.2,24.14,24.15,72800.0,12.1627,12.1627,12.1325,12.1375,72800.0
2005-12-28 13:30:00,24.15,24.21,24.15,24.21,70400.0,12.1375,12.1677,12.1375,12.1677,70400.0
2005-12-28 14:00:00,24.2,24.2,24.15,24.19,46900.0,12.1627,12.1627,12.1375,12.1577,46900.0
2005-12-28 14:30:00,24.19,24.22,24.17,24.21,62300.0,12.1577,12.1727,12.1476,12.1677,62300.0
2005-12-28 15:00:00,24.21,24.23,24.2,24.22,96900.0,12.1677,12.1778,12.1627,12.1727,96900.0
2005-12-28 15:30:00,24.23,24.24,24.14,24.18,155400.0,12.1778,12.1828,12.1325,12.1526,155400.0
2005-12-29 09:30:00,24.25,24.35,24.22,24.33,68600.0,12.1878,12.2381,12.1727,12.228,68600.0
2005-12-29 10:00:00,24.34,24.35,24.3,24.3,54600.0,12.233,12.2381,12.2129,12.2129,54600.0
2005-12-29 10:30:00,24.3,24.38,24.29,24.36,86900.0,12.2129,12.2531,12.2079,12.2431,86900.0
2005-12-29 11:00:00,24.36,24.4,24.36,24.38,125400.0,12.2431,12.2632,12.2431,12.2531,125400.0
2005-12-29 11:30:00,24.38,24.42,24.28,24.41,159200.0,12.2531,12.2732,12.2029,12.2682,159200.0
2005-12-29 12:00:00,24.41,24.43,24.38,24.39,126700.0,12.2682,12.2783,12.2531,12.2582,126700.0
2005-12-29 12:30:00,24.37,24.39,24.29,24.34,81300.0,12.2481,12.2582,12.2079,12.233,81300.0
2005-12-29 13:00:00,24.34,24.35,24.31,24.34,37300.0,12.233,12.2381,12.218,12.233,37300.0
2005-12-29 13:30:00,24.33,24.34,24.28,24.32,42000.0,12.228,12.233,12.2029,12.223,42000.0
2005-12-29 14:00:00,24.33,24.37,24.3,24.36,56700.0,12.228,12.2481,12.2129,12.2431,56700.0
2005-12-29 14:30:00,24.36,24.4,24.36,24.39,76300.0,12.2431,12.2632,12.2431,12.2582,76300.0
2005-12-29 15:00:00,24.4,24.42,24.35,24.36,201700.0,12.2632,12.2732,12.2381,12.2431,201700.0
2005-12-29 15:30:00,24.36,24.4,24.33,24.39,289900.0,12.2431,12.2632,12.228,12.2582,289900.0
2005-12-30 09:30:00,24.45,24.45,24.12,24.18,151700.0,12.2883,12.2883,12.1225,12.1526,151700.0
2005-12-30 10:00:00,24.18,24.26,24.17,24.25,74000.0,12.1526,12.1928,12.1476,12.1878,74000.0
2005-12-30 10:30:00,24.25,24.43,24.25,24.41,90300.0,12.1878,12.2783,12.1878,12.2682,90300.0
2005-12-30 11:00:00,24.41,24.42,24.31,24.31,66000.0,12.2682,12.2732,12.218,12.218,66000.0
2005-12-30 11:30:00,24.31,24.34,24.3,24.33,43100.0,12.218,12.233,12.2129,12.228,43100.0
2005-12-30 12:00:00,24.33,24.4,24.32,24.36,71200.0,12.228,12.2632,12.223,12.2431,71200.0
2005-12-30 12:30:00,24.35,24.36,24.27,24.32,56900.0,12.2381,12.2431,12.1979,12.223,56900.0
2005-12-30 13:00:00,24.32,24.38,24.3,24.3,82400.0,12.223,12.2531,12.2129,12.2129,82400.0
2005-12-30 13:30:00,24.31,24.43,24.31,24.41,54700.0,12.218,12.2783,12.218,12.2682,54700.0
2005-12-30 14:00:00,24.42,24.52,24.4,24.51,130500.0,12.2732,12.3235,12.2632,12.3185,130500.0
2005-12-30 14:30:00,24.51,24.55,24.49,24.54,99000.0,12.3185,12.3386,12.3084,12.3336,99000.0
2005-12-30 15:00:00,24.55,24.57,24.53,24.55,117100.0,12.3386,12.3486,12.3285,12.3386,117100.0
2005-12-30 15:30:00,24.54,24.58,24.48,24.52,226500.0,12.3336,12.3537,12.3034,12.3235,226500.0
2006-01-03 09:30:00,24.52,24.63,24.29,24.58,374300.0,12.3235,12.3788,12.2079,12.3537,374300.0
2006-01-03 10:00:00,24.55,24.59,24.1,24.14,271900.0,12.3386,12.3587,12.1124,12.1325,271900.0
2006-01-03 10:30:00,24.15,24.2,23.98,24.01,188600.0,12.1375,12.1627,12.0521,12.0672,188600.0
2006-01-03 11:00:00,24.01,24.18,24.0,24.16,201100.0,12.0672,12.1526,12.0622,12.1426,201100.0
2006-01-03 11:30:00,24.15,24.16,24.07,24.09,166700.0,12.1375,12.1426,12.0973,12.1074,166700.0
2006-01-03 12:00:00,24.11,24.11,24.05,24.05,205700.0,12.1174,12.1174,12.0873,12.0873,205700.0
2006-01-03 12:30:00,24.04,24.13,24.0,24.13,147200.0,12.0823,12.1275,12.0622,12.1275,147200.0
2006-01-03 13:00:00,24.13,24.25,24.08,24.08,227200.0,12.1275,12.1878,12.1024,12.1024,227200.0
2006-01-03 13:30:00,24.08,24.25,24.05,24.22,184200.0,12.1024,12.1878,12.0873,12.1727,184200.0
2006-01-03 14:00:00,24.22,24.36,24.22,24.33,140200.0,12.1727,12.2431,12.1727,12.228,140200.0
2006-01-03 14:30:00,24.34,24.4,24.3,24.4,123500.0,12.233,12.2632,12.2129,12.2632,123500.0
2006-01-03 15:00:00,24.4,24.5,24.4,24.45,199900.0,12.2632,12.3135,12.2632,12.2883,199900.0
2006-01-03 15:30:00,24.45,24.5,24.42,24.44,240600.0,12.2883,12.3135,12.2732,12.2833,240600.0
2006-01-04 09:30:00,24.36,24.67,24.31,24.67,179400.0,12.2431,12.3989,12.218,12.3989,179400.0
2006-01-04 10:00:00,24.67,24.8,24.67,24.7,245800.0,12.3989,12.4642,12.3989,12.414,245800.0
2006-01-04 10:30:00,24.7,24.7,24.59,24.68,198300.0,12.414,12.414,12.3587,12.4039,198300.0
2006-01-04 11:00:00,24.69,24.74,24.66,24.7,90600.0,12.4089,12.4341,12.3939,12.414,90600.0
2006-01-04 11:30:00,24.71,24.72,24.64,24.64,82800.0,12.419,12.424,12.3838,12.3838,82800.0
2006-01-04 12:00:00,24.64,24.69,24.57,24.59,109200.0,12.3838,12.4089,12.3486,12.3587,109200.0
2006-01-04 12:30:00,24.58,24.6,24.51,24.52,69100.0,12.3537,12.3637,12.3185,12.3235,69100.0
2006-01-04 13:00:00,24.52,24.52,24.42,24.42,81400.0,12.3235,12.3235,12.2732,12.2732,81400.0
2006-01-04 13:30:00,24.42,24.47,24.35,24.41,63000.0,12.2732,12.2984,12.2381,12.2682,63000.0
2006-01-04 14:00:00,24.42,24.42,24.22,24.25,96100.0,12.2732,12.2732,12.1727,12.1878,96100.0
2006-01-04 14:30:00,24.25,24.42,24.19,24.36,120500.0,12.1878,12.2732,12.1577,12.2431,120500.0
2006-01-04 15:00:00,24.35,24.35,24.2,24.23,182900.0,12.2381,12.2381,12.1627,12.1778,182900.0
2006-01-04 15:30:00,24.23,24.32,24.23,24.25,289600.0,12.1778,12.223,12.1778,12.1878,289600.0
2006-01-05 09:30:00,24.33,24.56,24.12,24.27,265300.0,12.228,12.3436,12.1225,12.1979,265300.0
2006-01-05 10:00:00,24.28,24.44,24.25,24.33,112900.0,12.2029,12.2833,12.1878,12.228,112900.0
2006-01-05 10:30:00,24.32,24.42,24.31,24.42,165500.0,12.223,12.2732,12.218,12.2732,165500.0
2006-01-05 11:00:00,24.42,24.6,24.41,24.56,153800.0,12.2732,12.3637,12.2682,12.3436,153800.0
2006-01-05 11:30:00,24.56,24.72,24.45,24.71,141200.0,12.3436,12.424,12.2883,12.419,141200.0
2006-01-05 12:00:00,24.71,24.79,24.6,24.77,208300.0,12.419,12.4592,12.3637,12.4492,208300.0
2006-01-05 12:30:00,24.77,24.82,24.77,24.81,116000.0,12.4492,12.4743,12.4492,12.4693,116000.0
2006-01-05 13:00:00,24.81,24.81,24.76,24.8,73900.0,12.4693,12.4693,12.4441,12.4642,73900.0
2006-01-05 13:30:00,24.8,24.81,24.74,24.75,84900.0,12.4642,12.4693,12.4341,12.4391,84900.0
2006-01-05 14:00:00,24.75,24.75,24.56,24.58,109100.0,12.4391,12.4391,12.3436,12.3537,109100.0
2006-01-05 14:30:00,24.58,24.69,24.56,24.69,156400.0,12.3537,12.4089,12.3436,12.4089,156400.0
2006-01-05 15:00:00,24.69,24.83,24.69,24.83,201700.0,12.4089,12.4793,12.4089,12.4793,201700.0
2006-01-05 15:30:00,24.83,24.9,24.81,24.87,331500.0,12.4793,12.5145,12.4693,12.4994,331500.0
2006-01-06 09:30:00,25.2,25.2,24.99,24.99,138000.0,12.6653,12.6653,12.5597,12.5597,138000.0
2006-01-06 10:00:00,25.0,25.0,24.68,24.69,139200.0,12.5647,12.5647,12.4039,12.4089,139200.0
2006-01-06 10:30:00,24.69,24.78,24.65,24.75,95300.0,12.4089,12.4542,12.3888,12.4391,95300.0
2006-01-06 11:00:00,24.75,24.85,24.72,24.83,67000.0,12.4391,12.4894,12.424,12.4793,67000.0
2006-01-06 11:30:00,24.82,24.86,24.75,24.75,74200.0,12.4743,12.4944,12.4391,12.4391,74200.0
2006-01-06 12:00:00,24.76,24.85,24.75,24.85,76400.0,12.4441,12.4894,12.4391,12.4894,76400.0
2006-01-06 12:30:00,24.85,24.85,24.79,24.8,113500.0,12.4894,12.4894,12.4592,12.4642,113500.0
2006-01-06 13:00:00,24.8,24.85,24.77,24.84,99800.0,12.4642,12.4894,12.4492,12.4843,99800.0
2006-01-06 13:30:00,24.83,24.89,24.83,24.84,174400.0,12.4793,12.5095,12.4793,12.4843,174400.0
2006-01-06 14:00:00,24.84,24.85,24.79,24.81,54700.0,12.4843,12.4894,12.4592,12.4693,54700.0
2006-01-06 14:30:00,24.8,24.82,24.75,24.76,72400.0,12.4642,12.4743,12.4391,12.4441,72400.0
2006-01-06 15:00:00,24.77,24.8,24.75,24.75,116200.0,12.4492,12.4642,12.4391,12.4391,116200.0
2006-01-06 15:30:00,24.75,24.78,24.68,24.78,195800.0,12.4391,12.4542,12.4039,12.4542,195800.0
2006-01-09 09:30:00,24.89,25.21,24.85,25.17,240700.0,12.5095,12.6703,12.4894,12.6502,240700.0
2006-01-09 10:00:00,25.15,25.59,25.15,25.46,287200.0,12.6401,12.8613,12.6401,12.7959,287200.0
2006-01-09 10:30:00,25.47,25.48,25.26,25.3,148200.0,12.801,12.806,12.6954,12.7155,148200.0
2006-01-09 11:00:00,25.29,25.29,25.07,25.12,80500.0,12.7105,12.7105,12.5999,12.6251,80500.0
2006-01-09 11:30:00,25.11,25.24,25.1,25.23,70600.0,12.62,12.6854,12.615,12.6803,70600.0
2006-01-09 12:00:00,25.23,25.31,25.2,25.29,70700.0,12.6803,12.7206,12.6653,12.7105,70700.0
2006-01-09 12:30:00,25.28,25.48,25.28,25.48,129800.0,12.7055,12.806,12.7055,12.806,129800.0
2006-01-09 13:00:00,25.47,25.49,25.36,25.39,140200.0,12.801,12.811,12.7457,12.7608,140200.0
2006-01-09 13:30:00,25.39,25.68,25.36,25.61,252400.0,12.7608,12.9065,12.7457,12.8713,252400.0
2006-01-09 14:00:00,25.61,25.64,25.55,25.58,126900.0,12.8713,12.8864,12.8412,12.8563,126900.0
2006-01-09 14:30:00,25.58,25.59,25.43,25.53,323900.0,12.8563,12.8613,12.7809,12.8311,323900.0
2006-01-09 15:00:00,25.52,25.53,25.43,25.51,183200.0,12.8261,12.8311,12.7809,12.8211,183200.0
2006-01-09 15:30:00,25.51,25.65,25.5,25.54,493100.0,12.8211,12.8914,12.816,12.8361,493100.0
2006-01-10 09:30:00,25.5,25.51,25.2,25.29,175000.0,12.816,12.8211,12.6653,12.7105,175000.0
2006-01-10 10:00:00,25.28,25.34,25.27,25.3,259600.0,12.7055,12.7356,12.7004,12.7155,259600.0
2006-01-10 10:30:00,25.29,25.31,25.27,25.29,302000.0,12.7105,12.7206,12.7004,12.7105,302000.0
2006-01-10 11:00:00,25.3,25.36,25.29,25.34,144000.0,12.7155,12.7457,12.7105,12.7356,144000.0
2006-01-10 11:30:00,25.34,25.49,25.34,25.46,164200.0,12.7356,12.811,12.7356,12.7959,164200.0
2006-01-10 12:00:00,25.46,25.51,25.43,25.5,104800.0,12.7959,12.8211,12.7809,12.816,104800.0
2006-01-10 12:30:00,25.5,25.53,25.43,25.49,130800.0,12.816,12.8311,12.7809,12.811,130800.0
2006-01-10 13:00:00,25.49,25.61,25.48,25.56,119900.0,12.811,12.8713,12.806,12.8462,119900.0
2006-01-10 13:30:00,25.56,25.57,25.53,25.55,125200.0,12.8462,12.8512,12.8311,12.8412,125200.0
2006-01-10 14:00:00,25.55,25.56,25.51,25.52,138900.0,12.8412,12.8462,12.8211,12.8261,138900.0
2006-01-10 14:30:00,25.52,25.56,25.52,25.55,119500.0,12.8261,12.8462,12.8261,12.8412,119500.0
2006-01-10 15:00:00,25.55,25.61,25.53,25.53,282700.0,12.8412,12.8713,12.8311,12.8311,282700.0
2006-01-10 15:30:00,25.53,25.6,25.52,25.59,314700.0,12.8311,12.8663,12.8261,12.8613,314700.0
2006-01-11 09:30:00,25.67,25.7,25.5,25.52,132400.0,12.9015,12.9166,12.816,12.8261,132400.0
2006-01-11 10:00:00,25.52,25.7,25.51,25.66,224800.0,12.8261,12.9166,12.8211,12.8965,224800.0
2006-01-11 10:30:00,25.66,25.7,25.5,25.51,246100.0,12.8965,12.9166,12.816,12.8211,246100.0
2006-01-11 11:00:00,25.51,25.64,25.51,25.58,148600.0,12.8211,12.8864,12.8211,12.8563,148600.0
2006-01-11 11:30:00,25.58,25.62,25.58,25.59,110700.0,12.8563,12.8764,12.8563,12.8613,110700.0
2006-01-11 12:00:00,25.6,25.61,25.58,25.61,67600.0,12.8663,12.8713,12.8563,12.8713,67600.0
2006-01-11 12:30:00,25.6,25.62,25.59,25.62,66900.0,12.8663,12.8764,12.8613,12.8764,66900.0
2006-01-11 13:00:00,25.61,25.62,25.58,25.58,108600.0,12.8713,12.8764,12.8563,12.8563,108600.0
2006-01-11 13:30:00,25.59,25.62,25.51,25.62,104400.0,12.8613,12.8764,12.8211,12.8764,104400.0
2006-01-11 14:00:00,25.61,25.72,25.6,25.69,90900.0,12.8713,12.9266,12.8663,12.9115,90900.0
2006-01-11 14:30:00,25.69,25.74,25.68,25.73,109800.0,12.9115,12.9367,12.9065,12.9316,109800.0
2006-01-11 15:00:00,25.73,25.74,25.59,25.62,119900.0,12.9316,12.9367,12.8613,12.8764,119900.0
2006-01-11 15:30:00,25.62,25.63,25.58,25.62,198100.0,12.8764,12.8814,12.8563,12.8764,198100.0
2006-01-12 09:30:00,25.66,25.74,25.59,25.68,128100.0,12.8965,12.9367,12.8613,12.9065,128100.0
2006-01-12 10:00:00,25.68,25.68,25.59,25.64,159400.0,12.9065,12.9065,12.8613,12.8864,159400.0
2006-01-12 10:30:00,25.65,25.75,25.64,25.71,126000.0,12.8914,12.9417,12.8864,12.9216,126000.0
2006-01-12 11:00:00,25.71,25.73,25.6,25.6,92300.0,12.9216,12.9316,12.8663,12.8663,92300.0
2006-01-12 11:30:00,25.6,25.61,25.56,25.56,76100.0,12.8663,12.8713,12.8462,12.8462,76100.0
2006-01-12 12:00:00,25.56,25.56,25.5,25.5,71400.0,12.8462,12.8462,12.816,12.816,71400.0
2006-01-12 12:30:00,25.5,25.52,25.48,25.48,69600.0,12.816,12.8261,12.806,12.806,69600.0
2006-01-12 13:00:00,25.48,25.49,25.41,25.41,46800.0,12.806,12.811,12.7708,12.7708,46800.0
2006-01-12 13:30:00,25.42,25.43,25.4,25.41,96400.0,12.7758,12.7809,12.7658,12.7708,96400.0
2006-01-12 14:00:00,25.41,25.51,25.4,25.51,122200.0,12.7708,12.8211,12.7658,12.8211,122200.0
2006-01-12 14:30:00,25.51,25.51,25.4,25.44,128100.0,12.8211,12.8211,12.7658,12.7859,128100.0
2006-01-12 15:00:00,25.45,25.6,25.45,25.57,180000.0,12.7909,12.8663,12.7909,12.8512,180000.0
2006-01-12 15:30:00,25.57,25.6,25.44,25.53,288200.0,12.8512,12.8663,12.7859,12.8311,288200.0
2006-01-13 09:30:00,25.62,25.67,25.45,25.5,120500.0,12.8764,12.9015,12.7909,12.816,120500.0
2006-01-13 10:00:00,25.5,25.65,25.47,25.63,61200.0,12.816,12.8914,12.801,12.8814,61200.0
2006-01-13 10:30:00,25.63,25.65,25.53,25.64,60500.0,12.8814,12.8914,12.8311,12.8864,60500.0
2006-01-13 11:00:00,25.64,25.65,25.6,25.65,49800.0,12.8864,12.8914,12.8663,12.8914,49800.0
2006-01-13 11:30:00,25.65,25.65,25.62,25.64,72900.0,12.8914,12.8914,12.8764,12.8864,72900.0
2006-01-13 12:00:00,25.65,25.67,25.61,25.65,50800.0,12.8914,12.9015,12.8713,12.8914,50800.0
2006-01-13 12:30:00,25.65,25.67,25.64,25.66,125400.0,12.8914,12.9015,12.8864,12.8965,125400.0
2006-01-13 13:00:00,25.66,25.68,25.63,25.65,60800.0,12.8965,12.9065,12.8814,12.8914,60800.0
2006-01-13 13:30:00,25.65,25.67,25.62,25.66,102200.0,12.8914,12.9015,12.8764,12.8965,102200.0
2006-01-13 14:00:00,25.66,25.66,25.61,25.62,109400.0,12.8965,12.8965,12.8713,12.8764,109400.0
2006-01-13 14:30:00,25.62,25.7,25.61,25.69,101300.0,12.8764,12.9166,12.8713,12.9115,101300.0
2006-01-13 15:00:00,25.69,25.69,25.64,25.66,124300.0,12.9115,12.9115,12.8864,12.8965,124300.0
2006-01-13 15:30:00,25.66,25.67,25.62,25.62,157400.0,12.8965,12.9015,12.8764,12.8764,157400.0
2006-01-17 09:30:00,25.61,25.67,25.52,25.59,193700.0,12.8713,12.9015,12.8261,12.8613,193700.0
2006-01-17 10:00:00,25.59,25.69,25.56,25.65,143400.0,12.8613,12.9115,12.8462,12.8914,143400.0
2006-01-17 10:30:00,25.65,25.74,25.65,25.69,123000.0,12.8914,12.9367,12.8914,12.9115,123000.0
2006-01-17 11:00:00,25.69,25.74,25.69,25.7,173600.0,12.9115,12.9367,12.9115,12.9166,173600.0
2006-01-17 11:30:00,25.7,25.72,25.66,25.68,208800.0,12.9166,12.9266,12.8965,12.9065,208800.0
2006-01-17 12:00:00,25.68,25.7,25.66,25.67,195400.0,12.9065,12.9166,12.8965,12.9015,195400.0
2006-01-17 12:30:00,25.68,25.69,25.51,25.51,223800.0,12.9065,12.9115,12.8211,12.8211,223800.0
2006-01-17 13:00:00,25.5,25.57,25.49,25.57,185200.0,12.816,12.8512,12.811,12.8512,185200.0
2006-01-17 13:30:00,25.57,25.58,25.52,25.55,120000.0,12.8512,12.8563,12.8261,12.8412,120000.0
2006-01-17 14:00:00,25.55,25.57,25.54,25.55,135200.0,12.8412,12.8512,12.8361,12.8412,135200.0
2006-01-17 14:30:00,25.54,25.56,25.45,25.5,194500.0,12.8361,12.8462,12.7909,12.816,194500.0
2006-01-17 15:00:00,25.5,25.5,25.46,25.46,87000.0,12.816,12.816,12.7959,12.7959,87000.0
2006-01-17 15:30:00,25.46,25.49,25.42,25.44,96100.0,12.7959,12.811,12.7758,12.7859,96100.0
2006-01-18 09:30:00,25.3,25.49,25.1,25.11,197400.0,12.7155,12.811,12.615,12.62,197400.0
2006-01-18 10:00:00,25.1,25.26,24.99,25.15,144800.0,12.615,12.6954,12.5597,12.6401,144800.0
2006-01-18 10:30:00,25.16,25.18,25.0,25.02,68900.0,12.6452,12.6552,12.5647,12.5748,68900.0
2006-01-18 11:00:00,25.02,25.19,25.01,25.15,83400.0,12.5748,12.6602,12.5698,12.6401,83400.0
2006-01-18 11:30:00,25.15,25.19,25.13,25.18,122800.0,12.6401,12.6602,12.6301,12.6552,122800.0
2006-01-18 12:00:00,25.17,25.18,25.13,25.17,121400.0,12.6502,12.6552,12.6301,12.6502,121400.0
2006-01-18 12:30:00,25.17,25.27,25.15,25.16,61200.0,12.6502,12.7004,12.6401,12.6452,61200.0
2006-01-18 13:00:00,25.17,25.19,25.14,25.15,106200.0,12.6502,12.6602,12.6351,12.6401,106200.0
2006-01-18 13:30:00,25.15,25.17,25.13,25.16,119800.0,12.6401,12.6502,12.6301,12.6452,119800.0
2006-01-18 14:00:00,25.15,25.21,25.15,25.17,67500.0,12.6401,12.6703,12.6401,12.6502,67500.0
2006-01-18 14:30:00,25.17,25.18,25.13,25.15,156000.0,12.6502,12.6552,12.6301,12.6401,156000.0
2006-01-18 15:00:00,25.14,25.16,25.07,25.13,116100.0,12.6351,12.6452,12.5999,12.6301,116100.0
2006-01-18 15:30:00,25.13,25.15,25.07,25.12,153500.0,12.6301,12.6401,12.5999,12.6251,153500.0
2006-01-19 09:30:00,25.07,25.17,25.07,25.14,48200.0,12.5999,12.6502,12.5999,12.6351,48200.0
2006-01-19 10:00:00,25.15,25.18,25.04,25.09,72300.0,12.6401,12.6552,12.5849,12.61,72300.0
2006-01-19 10:30:00,25.09,25.13,25.07,25.08,28200.0,12.61,12.6301,12.5999,12.605,28200.0
2006-01-19 11:00:00,25.07,25.14,25.07,25.14,74300.0,12.5999,12.6351,12.5999,12.6351,74300.0
2006-01-19 11:30:00,25.14,25.16,25.1,25.14,30000.0,12.6351,12.6452,12.615,12.6351,30000.0
2006-01-19 12:00:00,25.14,25.19,25.13,25.18,50600.0,12.6351,12.6602,12.6301,12.6552,50600.0
2006-01-19 12:30:00,25.19,25.2,25.14,25.18,51200.0,12.6602,12.6653,12.6351,12.6552,51200.0
2006-01-19 13:00:00,25.19,25.24,25.15,25.18,92800.0,12.6602,12.6854,12.6401,12.6552,92800.0
2006-01-19 13:30:00,25.18,25.25,25.16,25.25,42900.0,12.6552,12.6904,12.6452,12.6904,42900.0
2006-01-19 14:00:00,25.24,25.28,25.22,25.26,129500.0,12.6854,12.7055,12.6753,12.6954,129500.0
2006-01-19 14:30:00,25.26,25.28,25.23,25.26,71900.0,12.6954,12.7055,12.6803,12.6954,71900.0
2006-01-19 15:00:00,25.26,25.26,25.18,25.2,81700.0,12.6954,12.6954,12.6552,12.6653,81700.0
2006-01-19 15:30:00,25.2,25.25,25.18,25.2,85200.0,12.6653,12.6904,12.6552,12.6653,85200.0
2006-01-20 09:30:00,25.14,25.21,25.04,25.04,95300.0,12.6351,12.6703,12.5849,12.5849,95300.0
2006-01-20 10:00:00,25.01,25.05,24.9,25.03,46100.0,12.5698,12.5899,12.5145,12.5798,46100.0
2006-01-20 10:30:00,25.04,25.05,25.0,25.03,44800.0,12.5849,12.5899,12.5647,12.5798,44800.0
2006-01-20 11:00:00,25.04,25.04,24.97,25.03,130800.0,12.5849,12.5849,12.5497,12.5798,130800.0
2006-01-20 11:30:00,25.02,25.08,24.96,25.01,81300.0,12.5748,12.605,12.5446,12.5698,81300.0
2006-01-20 12:00:00,25.02,25.09,24.97,25.03,41300.0,12.5748,12.61,12.5497,12.5798,41300.0
2006-01-20 12:30:00,25.03,25.05,24.98,25.0,66400.0,12.5798,12.5899,12.5547,12.5647,66400.0
2006-01-20 13:00:00,25.0,25.0,24.95,24.96,39900.0,12.5647,12.5647,12.5396,12.5446,39900.0
2006-01-20 13:30:00,24.96,24.99,24.86,24.88,47600.0,12.5446,12.5597,12.4944,12.5044,47600.0
2006-01-20 14:00:00,24.88,25.02,24.85,25.02,105300.0,12.5044,12.5748,12.4894,12.5748,105300.0
2006-01-20 14:30:00,25.03,25.1,25.01,25.03,155500.0,12.5798,12.615,12.5698,12.5798,155500.0
2006-01-20 15:00:00,25.02,25.04,24.96,24.96,100300.0,12.5748,12.5849,12.5446,12.5446,100300.0
2006-01-20 15:30:00,24.97,25.0,24.92,24.96,341300.0,12.5497,12.5647,12.5245,12.5446,341300.0
2006-01-23 09:30:00,24.95,25.09,24.9,24.9,89100.0,12.5396,12.61,12.5145,12.5145,89100.0
2006-01-23 10:00:00,24.9,25.0,24.89,24.95,43400.0,12.5145,12.5647,12.5095,12.5396,43400.0
2006-01-23 10:30:00,24.95,24.96,24.81,24.82,29300.0,12.5396,12.5446,12.4693,12.4743,29300.0
2006-01-23 11:00:00,24.81,24.94,24.81,24.9,61900.0,12.4693,12.5346,12.4693,12.5145,61900.0
2006-01-23 11:30:00,24.9,24.97,24.89,24.96,92400.0,12.5145,12.5497,12.5095,12.5446,92400.0
2006-01-23 12:00:00,24.96,25.0,24.94,24.95,68900.0,12.5446,12.5647,12.5346,12.5396,68900.0
2006-01-23 12:30:00,24.95,24.97,24.92,24.94,63300.0,12.5396,12.5497,12.5245,12.5346,63300.0
2006-01-23 13:00:00,24.95,25.0,24.94,24.98,33500.0,12.5396,12.5647,12.5346,12.5547,33500.0
2006-01-23 13:30:00,24.97,25.0,24.95,24.95,44900.0,12.5497,12.5647,12.5396,12.5396,44900.0
2006-01-23 14:00:00,24.95,24.99,24.92,24.95,45300.0,12.5396,12.5597,12.5245,12.5396,45300.0
2006-01-23 14:30:00,24.95,24.99,24.94,24.99,65200.0,12.5396,12.5597,12.5346,12.5597,65200.0
2006-01-23 15:00:00,24.99,25.01,24.93,24.98,104300.0,12.5597,12.5698,12.5296,12.5547,104300.0
2006-01-23 15:30:00,24.99,25.0,24.93,24.95,89400.0,12.5597,12.5647,12.5296,12.5396,89400.0
2006-01-24 09:30:00,25.03,25.04,24.93,24.93,52200.0,12.5798,12.5849,12.5296,12.5296,52200.0
2006-01-24 10:00:00,24.93,25.02,24.93,24.93,210400.0,12.5296,12.5748,12.5296,12.5296,210400.0
2006-01-24 10:30:00,24.93,24.97,24.9,24.95,94000.0,12.5296,12.5497,12.5145,12.5396,94000.0
2006-01-24 11:00:00,24.95,24.96,24.86,24.92,70100.0,12.5396,12.5446,12.4944,12.5245,70100.0
2006-01-24 11:30:00,24.91,24.91,24.77,24.78,48100.0,12.5195,12.5195,12.4492,12.4542,48100.0
2006-01-24 12:00:00,24.77,24.85,24.67,24.71,67100.0,12.4492,12.4894,12.3989,12.419,67100.0
2006-01-24 12:30:00,24.71,24.77,24.68,24.74,75600.0,12.419,12.4492,12.4039,12.4341,75600.0
2006-01-24 13:00:00,24.74,24.81,24.74,24.79,57100.0,12.4341,12.4693,12.4341,12.4592,57100.0
2006-01-24 13:30:00,24.81,24.87,24.79,24.87,49800.0,12.4693,12.4994,12.4592,12.4994,49800.0
2006-01-24 14:00:00,24.87,24.93,24.76,24.78,84900.0,12.4994,12.5296,12.4441,12.4542,84900.0
2006-01-24 14:30:00,24.77,24.86,24.73,24.73,73800.0,12.4492,12.4944,12.429,12.429,73800.0
2006-01-24 15:00:00,24.74,24.8,24.7,24.78,89900.0,12.4341,12.4642,12.414,12.4542,89900.0
2006-01-24 15:30:00,24.78,24.89,24.76,24.89,208800.0,12.4542,12.5095,12.4441,12.5095,208800.0
2006-01-25 09:30:00,24.9,24.9,24.61,24.7,79700.0,12.5145,12.5145,12.3687,12.414,79700.0
2006-01-25 10:00:00,24.7,24.72,24.58,24.63,57700.0,12.414,12.424,12.3537,12.3788,57700.0
2006-01-25 10:30:00,24.63,24.71,24.57,24.71,62400.0,12.3788,12.419,12.3486,12.419,62400.0
2006-01-25 11:00:00,24.7,24.8,24.7,24.8,50700.0,12.414,12.4642,12.414,12.4642,50700.0
2006-01-25 11:30:00,24.8,24.84,24.7,24.73,39300.0,12.4642,12.4843,12.414,12.429,39300.0
2006-01-25 12:00:00,24.73,24.78,24.6,24.64,42000.0,12.429,12.4542,12.3637,12.3838,42000.0
2006-01-25 12:30:00,24.64,24.74,24.62,24.74,52200.0,12.3838,12.4341,12.3738,12.4341,52200.0
2006-01-25 13:00:00,24.74,24.76,24.71,24.73,35800.0,12.4341,12.4441,12.419,12.429,35800.0
2006-01-25 13:30:00,24.73,24.77,24.72,24.76,42600.0,12.429,12.4492,12.424,12.4441,42600.0
2006-01-25 14:00:00,24.75,24.81,24.73,24.78,38700.0,12.4391,12.4693,12.429,12.4542,38700.0
2006-01-25 14:30:00,24.78,24.83,24.7,24.7,57400.0,12.4542,12.4793,12.414,12.414,57400.0
2006-01-25 15:00:00,24.71,24.77,24.71,24.75,42400.0,12.419,12.4492,12.419,12.4391,42400.0
2006-01-25 15:30:00,24.75,24.76,24.69,24.75,76000.0,12.4391,12.4441,12.4089,12.4391,76000.0
2006-01-26 09:30:00,24.97,25.0,24.9,24.93,84300.0,12.5497,12.5647,12.5145,12.5296,84300.0
2006-01-26 10:00:00,24.93,25.06,24.93,25.06,60100.0,12.5296,12.5949,12.5296,12.5949,60100.0
2006-01-26 10:30:00,25.06,25.15,24.96,25.14,104400.0,12.5949,12.6401,12.5446,12.6351,104400.0
2006-01-26 11:00:00,25.14,25.15,25.07,25.08,33800.0,12.6351,12.6401,12.5999,12.605,33800.0
2006-01-26 11:30:00,25.07,25.18,25.0,25.17,69900.0,12.5999,12.6552,12.5647,12.6502,69900.0
2006-01-26 12:00:00,25.17,25.25,25.17,25.22,63900.0,12.6502,12.6904,12.6502,12.6753,63900.0
2006-01-26 12:30:00,25.23,25.24,24.99,25.0,47100.0,12.6803,12.6854,12.5597,12.5647,47100.0
2006-01-26 13:00:00,25.0,25.1,24.99,25.05,45200.0,12.5647,12.615,12.5597,12.5899,45200.0
2006-01-26 13:30:00,25.04,25.04,24.91,24.94,43000.0,12.5849,12.5849,12.5195,12.5346,43000.0
2006-01-26 14:00:00,24.92,24.97,24.92,24.94,62500.0,12.5245,12.5497,12.5245,12.5346,62500.0
2006-01-26 14:30:00,24.94,24.97,24.93,24.95,80300.0,12.5346,12.5497,12.5296,12.5396,80300.0
2006-01-26 15:00:00,24.95,24.99,24.91,24.94,82700.0,12.5396,12.5597,12.5195,12.5346,82700.0
2006-01-26 15:30:00,24.94,24.97,24.88,24.91,221100.0,12.5346,12.5497,12.5044,12.5195,221100.0
2006-01-27 09:30:00,24.88,24.88,24.55,24.67,110500.0,12.5044,12.5044,12.3386,12.3989,110500.0
2006-01-27 10:00:00,24.67,24.89,24.64,24.85,141900.0,12.3989,12.5095,12.3838,12.4894,141900.0
2006-01-27 10:30:00,24.82,25.02,24.8,24.9,104700.0,12.4743,12.5748,12.4642,12.5145,104700.0
2006-01-27 11:00:00,24.9,24.91,24.82,24.86,93400.0,12.5145,12.5195,12.4743,12.4944,93400.0
2006-01-27 11:30:00,24.86,24.93,24.86,24.9,49900.0,12.4944,12.5296,12.4944,12.5145,49900.0
2006-01-27 12:00:00,24.92,24.93,24.9,24.9,33900.0,12.5245,12.5296,12.5145,12.5145,33900.0
2006-01-27 12:30:00,24.9,24.91,24.82,24.86,27100.0,12.5145,12.5195,12.4743,12.4944,27100.0
2006-01-27 13:00:00,24.86,24.86,24.71,24.8,48600.0,12.4944,12.4944,12.419,12.4642,48600.0
2006-01-27 13:30:00,24.8,24.85,24.79,24.81,61600.0,12.4642,12.4894,12.4592,12.4693,61600.0
2006-01-27 14:00:00,24.82,24.87,24.77,24.87,42800.0,12.4743,12.4994,12.4492,12.4994,42800.0
2006-01-27 14:30:00,24.87,24.9,24.77,24.81,115200.0,12.4994,12.5145,12.4492,12.4693,115200.0
2006-01-27 15:00:00,24.82,24.82,24.75,24.77,208500.0,12.4743,12.4743,12.4391,12.4492,208500.0
2006-01-27 15:30:00,24.77,24.78,24.74,24.74,167900.0,12.4492,12.4542,12.4341,12.4341,167900.0
2006-01-30 09:30:00,24.74,24.85,24.65,24.78,236400.0,12.4341,12.4894,12.3888,12.4542,236400.0
2006-01-30 10:00:00,24.78,24.79,24.63,24.68,122800.0,12.4542,12.4592,12.3788,12.4039,122800.0
2006-01-30 10:30:00,24.68,24.7,24.57,24.57,79900.0,12.4039,12.414,12.3486,12.3486,79900.0
2006-01-30 11:00:00,24.57,24.72,24.56,24.71,112600.0,12.3486,12.424,12.3436,12.419,112600.0
2006-01-30 11:30:00,24.72,24.78,24.7,24.74,65800.0,12.424,12.4542,12.414,12.4341,65800.0
2006-01-30 12:00:00,24.74,24.77,24.72,24.76,76100.0,12.4341,12.4492,12.424,12.4441,76100.0
2006-01-30 12:30:00,24.75,24.77,24.69,24.71,64100.0,12.4391,12.4492,12.4089,12.419,64100.0
2006-01-30 13:00:00,24.7,24.73,24.67,24.68,63000.0,12.414,12.429,12.3989,12.4039,63000.0
2006-01-30 13:30:00,24.68,24.75,24.67,24.67,49000.0,12.4039,12.4391,12.3989,12.3989,49000.0
2006-01-30 14:00:00,24.67,24.69,24.66,24.67,26000.0,12.3989,12.4089,12.3939,12.3989,26000.0
2006-01-30 14:30:00,24.67,24.71,24.62,24.66,75600.0,12.3989,12.419,12.3738,12.3939,75600.0
2006-01-30 15:00:00,24.65,24.66,24.53,24.54,178000.0,12.3888,12.3939,12.3285,12.3336,178000.0
2006-01-30 15:30:00,24.54,24.6,24.5,24.54,348700.0,12.3336,12.3637,12.3135,12.3336,348700.0
2006-01-31 09:30:00,24.51,24.56,24.49,24.55,63500.0,12.3185,12.3436,12.3084,12.3386,63500.0
2006-01-31 10:00:00,24.55,24.6,24.49,24.59,84300.0,12.3386,12.3637,12.3084,12.3587,84300.0
2006-01-31 10:30:00,24.59,24.6,24.56,24.58,64200.0,12.3587,12.3637,12.3436,12.3537,64200.0
2006-01-31 11:00:00,24.57,24.59,24.49,24.5,79500.0,12.3486,12.3587,12.3084,12.3135,79500.0
2006-01-31 11:30:00,24.5,24.57,24.47,24.5,59600.0,12.3135,12.3486,12.2984,12.3135,59600.0
2006-01-31 12:00:00,24.48,24.53,24.47,24.49,172400.0,12.3034,12.3285,12.2984,12.3084,172400.0
2006-01-31 12:30:00,24.5,24.52,24.48,24.48,32600.0,12.3135,12.3235,12.3034,12.3034,32600.0
2006-01-31 13:00:00,24.49,24.5,24.47,24.5,28200.0,12.3084,12.3135,12.2984,12.3135,28200.0
2006-01-31 13:30:00,24.49,24.5,24.48,24.49,31500.0,12.3084,12.3135,12.3034,12.3084,31500.0
2006-01-31 14:00:00,24.49,24.51,24.4,24.49,119600.0,12.3084,12.3185,12.2632,12.3084,119600.0
2006-01-31 14:30:00,24.49,24.53,24.44,24.53,89200.0,12.3084,12.3285,12.2833,12.3285,89200.0
2006-01-31 15:00:00,24.53,24.53,24.46,24.46,105400.0,12.3285,12.3285,12.2933,12.2933,105400.0
2006-01-31 15:30:00,24.46,24.5,24.43,24.46,199700.0,12.2933,12.3135,12.2783,12.2933,199700.0
2006-02-01 09:30:00,24.36,24.55,24.25,24.52,118500.0,12.2431,12.3386,12.1878,12.3235,118500.0
2006-02-01 10:00:00,24.52,24.56,24.4,24.55,33000.0,12.3235,12.3436,12.2632,12.3386,33000.0
2006-02-01 10:30:00,24.56,24.56,24.3,24.34,57900.0,12.3436,12.3436,12.2129,12.233,57900.0
2006-02-01 11:00:00,24.33,24.56,24.31,24.47,59600.0,12.228,12.3436,12.218,12.2984,59600.0
2006-02-01 11:30:00,24.47,24.58,24.46,24.54,38200.0,12.2984,12.3537,12.2933,12.3336,38200.0
2006-02-01 12:00:00,24.53,24.54,24.32,24.44,46800.0,12.3285,12.3336,12.223,12.2833,46800.0
2006-02-01 12:30:00,24.46,24.5,24.45,24.5,25300.0,12.2933,12.3135,12.2883,12.3135,25300.0
2006-02-01 13:00:00,24.52,24.52,24.35,24.43,38500.0,12.3235,12.3235,12.2381,12.2783,38500.0
2006-02-01 13:30:00,24.43,24.44,24.35,24.41,35300.0,12.2783,12.2833,12.2381,12.2682,35300.0
2006-02-01 14:00:00,24.41,24.44,24.26,24.27,118100.0,12.2682,12.2833,12.1928,12.1979,118100.0
2006-02-01 14:30:00,24.27,24.28,24.1,24.13,258900.0,12.1979,12.2029,12.1124,12.1275,258900.0
2006-02-01 15:00:00,24.13,24.19,24.08,24.09,161700.0,12.1275,12.1577,12.1024,12.1074,161700.0
2006-02-01 15:30:00,24.1,24.17,24.1,24.14,243000.0,12.1124,12.1476,12.1124,12.1325,243000.0
2006-02-02 09:30:00,24.06,24.15,24.01,24.15,129400.0,12.0923,12.1375,12.0672,12.1375,129400.0
2006-02-02 10:00:00,24.13,24.14,23.93,23.97,109500.0,12.1275,12.1325,12.027,12.0471,109500.0
2006-02-02 10:30:00,23.97,24.17,23.96,24.17,187200.0,12.0471,12.1476,12.0421,12.1476,187200.0
2006-02-02 11:00:00,24.15,24.15,23.85,23.88,126000.0,12.1375,12.1375,11.9868,12.0018,126000.0
2006-02-02 11:30:00,23.87,23.98,23.85,23.92,58900.0,11.9968,12.0521,11.9868,12.022,58900.0
2006-02-02 12:00:00,23.91,23.95,23.87,23.9,106400.0,12.0169,12.037,11.9968,12.0119,106400.0
2006-02-02 12:30:00,23.89,23.94,23.89,23.89,94900.0,12.0069,12.032,12.0069,12.0069,94900.0
2006-02-02 13:00:00,23.89,23.93,23.87,23.88,86300.0,12.0069,12.027,11.9968,12.0018,86300.0
2006-02-02 13:30:00,23.88,23.97,23.87,23.92,102300.0,12.0018,12.0471,11.9968,12.022,102300.0
2006-02-02 14:00:00,23.92,23.95,23.85,23.9,106000.0,12.022,12.037,11.9868,12.0119,106000.0
2006-02-02 14:30:00,23.91,23.95,23.87,23.88,94900.0,12.0169,12.037,11.9968,12.0018,94900.0
2006-02-02 15:00:00,23.88,23.89,23.82,23.83,156500.0,12.0018,12.0069,11.9717,11.9767,156500.0
2006-02-02 15:30:00,23.84,23.87,23.83,23.83,210400.0,11.9817,11.9968,11.9767,11.9767,210400.0
2006-02-03 09:30:00,23.68,23.85,23.67,23.79,182800.0,11.9013,11.9868,11.8963,11.9566,182800.0
2006-02-03 10:00:00,23.79,23.89,23.72,23.85,116900.0,11.9566,12.0069,11.9214,11.9868,116900.0
2006-02-03 10:30:00,23.85,23.89,23.83,23.85,182100.0,11.9868,12.0069,11.9767,11.9868,182100.0
2006-02-03 11:00:00,23.86,23.97,23.82,23.96,231100.0,11.9918,12.0471,11.9717,12.0421,231100.0
2006-02-03 11:30:00,23.97,24.02,23.82,23.83,201600.0,12.0471,12.0722,11.9717,11.9767,201600.0
2006-02-03 12:00:00,23.84,23.86,23.83,23.86,68800.0,11.9817,11.9918,11.9767,11.9918,68800.0
2006-02-03 12:30:00,23.85,24.03,23.85,23.99,92900.0,11.9868,12.0772,11.9868,12.0571,92900.0
2006-02-03 13:00:00,24.0,24.02,23.97,24.0,91800.0,12.0622,12.0722,12.0471,12.0622,91800.0
2006-02-03 13:30:00,23.99,24.02,23.95,23.97,38700.0,12.0571,12.0722,12.037,12.0471,38700.0
2006-02-03 14:00:00,23.96,24.0,23.87,23.96,59800.0,12.0421,12.0622,11.9968,12.0421,59800.0
2006-02-03 14:30:00,23.96,24.0,23.95,23.99,33600.0,12.0421,12.0622,12.037,12.0571,33600.0
2006-02-03 15:00:00,23.99,24.12,23.95,23.95,102900.0,12.0571,12.1225,12.037,12.037,102900.0
2006-02-03 15:30:00,23.95,23.95,23.84,23.91,100300.0,12.037,12.037,11.9817,12.0169,100300.0
2006-02-06 09:30:00,23.82,23.83,23.54,23.83,86100.0,11.9717,11.9767,11.831,11.9767,86100.0
2006-02-06 10:00:00,23.83,23.93,23.76,23.76,61500.0,11.9767,12.027,11.9415,11.9415,61500.0
2006-02-06 10:30:00,23.75,23.79,23.69,23.69,50500.0,11.9365,11.9566,11.9064,11.9064,50500.0
2006-02-06 11:00:00,23.69,23.75,23.68,23.74,36600.0,11.9064,11.9365,11.9013,11.9315,36600.0
2006-02-06 11:30:00,23.75,23.75,23.73,23.74,31100.0,11.9365,11.9365,11.9265,11.9315,31100.0
2006-02-06 12:00:00,23.73,23.85,23.73,23.75,61600.0,11.9265,11.9868,11.9265,11.9365,61600.0
2006-02-06 12:30:00,23.75,23.76,23.73,23.75,56400.0,11.9365,11.9415,11.9265,11.9365,56400.0
2006-02-06 13:00:00,23.75,23.82,23.74,23.82,58800.0,11.9365,11.9717,11.9315,11.9717,58800.0
2006-02-06 13:30:00,23.81,23.87,23.79,23.8,76600.0,11.9667,11.9968,11.9566,11.9616,76600.0
2006-02-06 14:00:00,23.79,23.82,23.74,23.79,50700.0,11.9566,11.9717,11.9315,11.9566,50700.0
2006-02-06 14:30:00,23.8,23.83,23.77,23.81,109000.0,11.9616,11.9767,11.9466,11.9667,109000.0
2006-02-06 15:00:00,23.82,23.86,23.69,23.75,109800.0,11.9717,11.9918,11.9064,11.9365,109800.0
2006-02-06 15:30:00,23.74,23.82,23.73,23.78,72700.0,11.9315,11.9717,11.9265,11.9516,72700.0
2006-02-07 09:30:00,23.7,24.0,23.69,23.79,80300.0,11.9114,12.0622,11.9064,11.9566,80300.0
2006-02-07 10:00:00,23.78,23.85,23.63,23.63,73700.0,11.9516,11.9868,11.8762,11.8762,73700.0
2006-02-07 10:30:00,23.61,23.8,23.6,23.7,57800.0,11.8661,11.9616,11.8611,11.9114,57800.0
2006-02-07 11:00:00,23.69,23.85,23.68,23.85,126500.0,11.9064,11.9868,11.9013,11.9868,126500.0
2006-02-07 11:30:00,23.85,23.86,23.77,23.78,45200.0,11.9868,11.9918,11.9466,11.9516,45200.0
2006-02-07 12:00:00,23.77,23.79,23.71,23.78,42400.0,11.9466,11.9566,11.9164,11.9516,42400.0
2006-02-07 12:30:00,23.78,23.84,23.75,23.84,41800.0,11.9516,11.9817,11.9365,11.9817,41800.0
2006-02-07 13:00:00,23.84,23.84,23.65,23.68,70900.0,11.9817,11.9817,11.8863,11.9013,70900.0
2006-02-07 13:30:00,23.67,23.78,23.66,23.78,70300.0,11.8963,11.9516,11.8913,11.9516,70300.0
2006-02-07 14:00:00,23.78,23.78,23.73,23.75,88600.0,11.9516,11.9516,11.9265,11.9365,88600.0
2006-02-07 14:30:00,23.74,23.84,23.74,23.8,65600.0,11.9315,11.9817,11.9315,11.9616,65600.0
2006-02-07 15:00:00,23.81,23.82,23.76,23.76,76900.0,11.9667,11.9717,11.9415,11.9415,76900.0
2006-02-07 15:30:00,23.76,23.81,23.73,23.75,89100.0,11.9415,11.9667,11.9265,11.9365,89100.0
2006-02-08 09:30:00,23.68,23.85,23.56,23.83,76100.0,11.9013,11.9868,11.841,11.9767,76100.0
2006-02-08 10:00:00,23.8,23.89,23.75,23.89,64200.0,11.9616,12.0069,11.9365,12.0069,64200.0
2006-02-08 10:30:00,23.86,23.92,23.8,23.9,63400.0,11.9918,12.022,11.9616,12.0119,63400.0
2006-02-08 11:00:00,23.9,23.97,23.83,23.94,92200.0,12.0119,12.0471,11.9767,12.032,92200.0
2006-02-08 11:30:00,23.95,24.1,23.94,24.04,205700.0,12.037,12.1124,12.032,12.0823,205700.0
2006-02-08 12:00:00,24.04,24.24,24.04,24.24,138800.0,12.0823,12.1828,12.0823,12.1828,138800.0
2006-02-08 12:30:00,24.24,24.26,24.16,24.17,160200.0,12.1828,12.1928,12.1426,12.1476,160200.0
2006-02-08 13:00:00,24.16,24.18,24.08,24.09,31600.0,12.1426,12.1526,12.1024,12.1074,31600.0
2006-02-08 13:30:00,24.09,24.25,24.09,24.24,104500.0,12.1074,12.1878,12.1074,12.1828,104500.0
2006-02-08 14:00:00,24.24,24.24,24.1,24.17,107500.0,12.1828,12.1828,12.1124,12.1476,107500.0
2006-02-08 14:30:00,24.17,24.25,24.17,24.22,105700.0,12.1476,12.1878,12.1476,12.1727,105700.0
2006-02-08 15:00:00,24.22,24.33,24.19,24.19,114600.0,12.1727,12.228,12.1577,12.1577,114600.0
2006-02-08 15:30:00,24.2,24.2,24.11,24.13,348500.0,12.1627,12.1627,12.1174,12.1275,348500.0
2006-02-09 09:30:00,24.22,24.29,24.05,24.17,197200.0,12.1727,12.2079,12.0873,12.1476,197200.0
2006-02-09 10:00:00,24.16,24.26,24.13,24.2,64400.0,12.1426,12.1928,12.1275,12.1627,64400.0
2006-02-09 10:30:00,24.21,24.29,24.12,24.24,61200.0,12.1677,12.2079,12.1225,12.1828,61200.0
2006-02-09 11:00:00,24.24,24.27,24.14,24.27,59800.0,12.1828,12.1979,12.1325,12.1979,59800.0
2006-02-09 11:30:00,24.27,24.28,24.19,24.23,35300.0,12.1979,12.2029,12.1577,12.1778,35300.0
2006-02-09 12:00:00,24.23,24.35,24.23,24.34,25500.0,12.1778,12.2381,12.1778,12.233,25500.0
2006-02-09 12:30:00,24.34,24.42,24.26,24.26,41400.0,12.233,12.2732,12.1928,12.1928,41400.0
2006-02-09 13:00:00,24.25,24.38,24.25,24.25,33800.0,12.1878,12.2531,12.1878,12.1878,33800.0
2006-02-09 13:30:00,24.25,24.29,24.23,24.28,27800.0,12.1878,12.2079,12.1778,12.2029,27800.0
2006-02-09 14:00:00,24.26,24.27,24.09,24.1,51200.0,12.1928,12.1979,12.1074,12.1124,51200.0
2006-02-09 14:30:00,24.1,24.18,24.08,24.18,63000.0,12.1124,12.1526,12.1024,12.1526,63000.0
2006-02-09 15:00:00,24.19,24.19,24.02,24.03,82000.0,12.1577,12.1577,12.0722,12.0772,82000.0
2006-02-09 15:30:00,24.02,24.06,24.0,24.0,143900.0,12.0722,12.0923,12.0622,12.0622,143900.0
2006-02-10 09:30:00,23.97,24.25,23.91,24.12,66000.0,12.0471,12.1878,12.0169,12.1225,66000.0
2006-02-10 10:00:00,24.12,24.17,24.08,24.16,81100.0,12.1225,12.1476,12.1024,12.1426,81100.0
2006-02-10 10:30:00,24.16,24.23,24.13,24.19,66400.0,12.1426,12.1778,12.1275,12.1577,66400.0
2006-02-10 11:00:00,24.18,24.18,24.12,24.15,105900.0,12.1526,12.1526,12.1225,12.1375,105900.0
2006-02-10 11:30:00,24.15,24.24,24.15,24.2,46000.0,12.1375,12.1828,12.1375,12.1627,46000.0
2006-02-10 12:00:00,24.2,24.25,24.18,24.18,37600.0,12.1627,12.1878,12.1526,12.1526,37600.0
2006-02-10 12:30:00,24.19,24.23,24.18,24.2,25100.0,12.1577,12.1778,12.1526,12.1627,25100.0
2006-02-10 13:00:00,24.21,24.22,24.12,24.15,40300.0,12.1677,12.1727,12.1225,12.1375,40300.0
2006-02-10 13:30:00,24.14,24.17,24.13,24.14,40300.0,12.1325,12.1476,12.1275,12.1325,40300.0
2006-02-10 14:00:00,24.14,24.25,24.14,24.22,40400.0,12.1325,12.1878,12.1325,12.1727,40400.0
2006-02-10 14:30:00,24.23,24.35,24.23,24.32,120500.0,12.1778,12.2381,12.1778,12.223,120500.0
2006-02-10 15:00:00,24.3,24.32,24.25,24.29,47800.0,12.2129,12.223,12.1878,12.2079,47800.0
2006-02-10 15:30:00,24.29,24.3,24.24,24.27,126800.0,12.2079,12.2129,12.1828,12.1979,126800.0
2006-02-13 09:30:00,24.19,24.49,24.19,24.43,82900.0,12.1577,12.3084,12.1577,12.2783,82900.0
2006-02-13 10:00:00,24.45,24.48,24.39,24.44,83500.0,12.2883,12.3034,12.2582,12.2833,83500.0
2006-02-13 10:30:00,24.43,24.46,24.42,24.45,66200.0,12.2783,12.2933,12.2732,12.2883,66200.0
2006-02-13 11:00:00,24.45,24.58,24.43,24.54,129600.0,12.2883,12.3537,12.2783,12.3336,129600.0
2006-02-13 11:30:00,24.53,24.6,24.52,24.59,106900.0,12.3285,12.3637,12.3235,12.3587,106900.0
2006-02-13 12:00:00,24.58,24.67,24.55,24.64,66700.0,12.3537,12.3989,12.3386,12.3838,66700.0
2006-02-13 12:30:00,24.65,24.68,24.56,24.58,73300.0,12.3888,12.4039,12.3436,12.3537,73300.0
2006-02-13 13:00:00,24.57,24.59,24.46,24.53,41100.0,12.3486,12.3587,12.2933,12.3285,41100.0
2006-02-13 13:30:00,24.53,24.54,24.46,24.5,98500.0,12.3285,12.3336,12.2933,12.3135,98500.0
2006-02-13 14:00:00,24.51,24.55,24.5,24.55,44500.0,12.3185,12.3386,12.3135,12.3386,44500.0
2006-02-13 14:30:00,24.54,24.54,24.5,24.52,47200.0,12.3336,12.3336,12.3135,12.3235,47200.0
2006-02-13 15:00:00,24.51,24.55,24.5,24.54,53700.0,12.3185,12.3386,12.3135,12.3336,53700.0
2006-02-13 15:30:00,24.54,24.63,24.53,24.61,208500.0,12.3336,12.3788,12.3285,12.3687,208500.0
2006-02-14 09:30:00,24.6,24.64,24.42,24.59,131700.0,12.3637,12.3838,12.2732,12.3587,131700.0
2006-02-14 10:00:00,24.59,24.65,24.56,24.62,125600.0,12.3587,12.3888,12.3436,12.3738,125600.0
2006-02-14 10:30:00,24.61,24.62,24.56,24.6,96500.0,12.3687,12.3738,12.3436,12.3637,96500.0
2006-02-14 11:00:00,24.59,24.87,24.59,24.87,135700.0,12.3587,12.4994,12.3587,12.4994,135700.0
2006-02-14 11:30:00,24.88,25.11,24.88,25.11,246700.0,12.5044,12.62,12.5044,12.62,246700.0
2006-02-14 12:00:00,25.11,25.19,25.06,25.09,179500.0,12.62,12.6602,12.5949,12.61,179500.0
2006-02-14 12:30:00,25.1,25.1,24.91,24.91,123200.0,12.615,12.615,12.5195,12.5195,123200.0
2006-02-14 13:00:00,24.92,24.92,24.85,24.89,66300.0,12.5245,12.5245,12.4894,12.5095,66300.0
2006-02-14 13:30:00,24.89,24.9,24.79,24.79,61200.0,12.5095,12.5145,12.4592,12.4592,61200.0
2006-02-14 14:00:00,24.81,25.05,24.81,25.04,149400.0,12.4693,12.5899,12.4693,12.5849,149400.0
2006-02-14 14:30:00,25.05,25.08,24.95,24.96,77000.0,12.5899,12.605,12.5396,12.5446,77000.0
2006-02-14 15:00:00,24.96,25.02,24.92,25.02,126500.0,12.5446,12.5748,12.5245,12.5748,126500.0
2006-02-14 15:30:00,25.02,25.08,24.98,25.04,200900.0,12.5748,12.605,12.5547,12.5849,200900.0
2006-02-15 09:30:00,25.04,25.25,25.04,25.13,132200.0,12.5849,12.6904,12.5849,12.6301,132200.0
2006-02-15 10:00:00,25.13,25.31,25.09,25.25,153900.0,12.6301,12.7206,12.61,12.6904,153900.0
2006-02-15 10:30:00,25.26,25.29,25.24,25.27,79400.0,12.6954,12.7105,12.6854,12.7004,79400.0
2006-02-15 11:00:00,25.28,25.28,25.13,25.13,119500.0,12.7055,12.7055,12.6301,12.6301,119500.0
2006-02-15 11:30:00,25.13,25.2,25.1,25.18,86700.0,12.6301,12.6653,12.615,12.6552,86700.0
2006-02-15 12:00:00,25.19,25.19,25.11,25.11,53200.0,12.6602,12.6602,12.62,12.62,53200.0
2006-02-15 12:30:00,25.11,25.11,25.01,25.03,170300.0,12.62,12.62,12.5698,12.5798,170300.0
2006-02-15 13:00:00,25.04,25.11,25.01,25.02,78300.0,12.5849,12.62,12.5698,12.5748,78300.0
2006-02-15 13:30:00,25.03,25.05,24.95,25.05,83500.0,12.5798,12.5899,12.5396,12.5899,83500.0
2006-02-15 14:00:00,25.07,25.12,25.0,25.1,90600.0,12.5999,12.6251,12.5647,12.615,90600.0
2006-02-15 14:30:00,25.1,25.11,25.06,25.1,70100.0,12.615,12.62,12.5949,12.615,70100.0
2006-02-15 15:00:00,25.1,25.1,25.03,25.09,88000.0,12.615,12.615,12.5798,12.61,88000.0
2006-02-15 15:30:00,25.1,25.15,25.06,25.15,149900.0,12.615,12.6401,12.5949,12.6401,149900.0
2006-02-16 09:30:00,25.09,25.14,24.99,25.01,39700.0,12.61,12.6351,12.5597,12.5698,39700.0
2006-02-16 10:00:00,25.01,25.02,24.88,25.0,55000.0,12.5698,12.5748,12.5044,12.5647,55000.0
2006-02-16 10:30:00,25.0,25.02,24.95,24.96,48100.0,12.5647,12.5748,12.5396,12.5446,48100.0
2006-02-16 11:00:00,24.95,25.08,24.9,25.06,60100.0,12.5396,12.605,12.5145,12.5949,60100.0
2006-02-16 11:30:00,25.07,25.09,25.03,25.04,41800.0,12.5999,12.61,12.5798,12.5849,41800.0
2006-02-16 12:00:00,25.04,25.05,24.97,25.03,64000.0,12.5849,12.5899,12.5497,12.5798,64000.0
2006-02-16 12:30:00,25.03,25.03,24.93,24.93,52100.0,12.5798,12.5798,12.5296,12.5296,52100.0
2006-02-16 13:00:00,24.91,24.99,24.89,24.98,38600.0,12.5195,12.5597,12.5095,12.5547,38600.0
2006-02-16 13:30:00,24.97,25.0,24.88,24.9,89900.0,12.5497,12.5647,12.5044,12.5145,89900.0
2006-02-16 14:00:00,24.9,24.93,24.89,24.92,66900.0,12.5145,12.5296,12.5095,12.5245,66900.0
2006-02-16 14:30:00,24.91,24.92,24.88,24.9,58800.0,12.5195,12.5245,12.5044,12.5145,58800.0
2006-02-16 15:00:00,24.9,24.93,24.87,24.88,90700.0,12.5145,12.5296,12.4994,12.5044,90700.0
2006-02-16 15:30:00,24.89,24.99,24.87,24.97,131900.0,12.5095,12.5597,12.4994,12.5497,131900.0
2006-02-17 09:30:00,24.95,25.15,24.93,25.15,172100.0,12.5396,12.6401,12.5296,12.6401,172100.0
2006-02-17 10:00:00,25.14,25.2,25.09,25.15,51600.0,12.6351,12.6653,12.61,12.6401,51600.0
2006-02-17 10:30:00,25.16,25.2,25.15,25.18,51300.0,12.6452,12.6653,12.6401,12.6552,51300.0
2006-02-17 11:00:00,25.18,25.24,25.17,25.23,55900.0,12.6552,12.6854,12.6502,12.6803,55900.0
2006-02-17 11:30:00,25.23,25.42,25.22,25.34,98100.0,12.6803,12.7758,12.6753,12.7356,98100.0
2006-02-17 12:00:00,25.35,25.37,25.26,25.26,49800.0,12.7407,12.7507,12.6954,12.6954,49800.0
2006-02-17 12:30:00,25.26,25.28,25.2,25.26,30500.0,12.6954,12.7055,12.6653,12.6954,30500.0
2006-02-17 13:00:00,25.26,25.3,25.26,25.29,27400.0,12.6954,12.7155,12.6954,12.7105,27400.0
2006-02-17 13:30:00,25.29,25.3,25.28,25.28,45600.0,12.7105,12.7155,12.7055,12.7055,45600.0
2006-02-17 14:00:00,25.27,25.3,25.27,25.28,51800.0,12.7004,12.7155,12.7004,12.7055,51800.0
2006-02-17 14:30:00,25.28,25.35,25.27,25.34,66100.0,12.7055,12.7407,12.7004,12.7356,66100.0
2006-02-17 15:00:00,25.34,25.35,25.26,25.29,63900.0,12.7356,12.7407,12.6954,12.7105,63900.0
2006-02-17 15:30:00,25.28,25.3,25.24,25.3,137000.0,12.7055,12.7155,12.6854,12.7155,137000.0
2006-02-21 09:30:00,25.31,25.47,25.2,25.21,160000.0,12.7206,12.801,12.6653,12.6703,160000.0
2006-02-21 10:00:00,25.23,25.28,25.19,25.22,70900.0,12.6803,12.7055,12.6602,12.6753,70900.0
2006-02-21 10:30:00,25.22,25.3,25.16,25.16,78100.0,12.6753,12.7155,12.6452,12.6452,78100.0
2006-02-21 11:00:00,25.16,25.23,25.16,25.23,33000.0,12.6452,12.6803,12.6452,12.6803,33000.0
2006-02-21 11:30:00,25.21,25.25,25.11,25.11,46900.0,12.6703,12.6904,12.62,12.62,46900.0
2006-02-21 12:00:00,25.11,25.15,25.03,25.1,85000.0,12.62,12.6401,12.5798,12.615,85000.0
2006-02-21 12:30:00,25.1,25.15,25.1,25.12,49100.0,12.615,12.6401,12.615,12.6251,49100.0
2006-02-21 13:00:00,25.11,25.17,25.11,25.15,56100.0,12.62,12.6502,12.62,12.6401,56100.0
2006-02-21 13:30:00,25.15,25.21,25.07,25.08,64800.0,12.6401,12.6703,12.5999,12.605,64800.0
2006-02-21 14:00:00,25.08,25.11,24.96,25.05,122000.0,12.605,12.62,12.5446,12.5899,122000.0
2006-02-21 14:30:00,25.05,25.12,25.04,25.08,53600.0,12.5899,12.6251,12.5849,12.605,53600.0
2006-02-21 15:00:00,25.08,25.22,25.07,25.2,95800.0,12.605,12.6753,12.5999,12.6653,95800.0
2006-02-21 15:30:00,25.2,25.23,25.18,25.21,108700.0,12.6653,12.6803,12.6552,12.6703,108700.0
2006-02-22 09:30:00,25.25,25.4,25.11,25.38,154400.0,12.6904,12.7658,12.62,12.7557,154400.0
2006-02-22 10:00:00,25.37,25.54,25.34,25.48,93400.0,12.7507,12.8361,12.7356,12.806,93400.0
2006-02-22 10:30:00,25.47,25.53,25.36,25.4,94400.0,12.801,12.8311,12.7457,12.7658,94400.0
2006-02-22 11:00:00,25.38,25.47,25.35,25.39,87200.0,12.7557,12.801,12.7407,12.7608,87200.0
2006-02-22 11:30:00,25.39,25.46,25.36,25.4,45800.0,12.7608,12.7959,12.7457,12.7658,45800.0
2006-02-22 12:00:00,25.4,25.47,25.39,25.44,46800.0,12.7658,12.801,12.7608,12.7859,46800.0
2006-02-22 12:30:00,25.43,25.5,25.4,25.42,63800.0,12.7809,12.816,12.7658,12.7758,63800.0
2006-02-22 13:00:00,25.43,25.45,25.36,25.42,53400.0,12.7809,12.7909,12.7457,12.7758,53400.0
2006-02-22 13:30:00,25.42,25.49,25.4,25.49,47700.0,12.7758,12.811,12.7658,12.811,47700.0
2006-02-22 14:00:00,25.47,25.5,25.44,25.46,71500.0,12.801,12.816,12.7859,12.7959,71500.0
2006-02-22 14:30:00,25.45,25.51,25.39,25.5,93300.0,12.7909,12.8211,12.7608,12.816,93300.0
2006-02-22 15:00:00,25.49,25.57,25.42,25.53,126600.0,12.811,12.8512,12.7758,12.8311,126600.0
2006-02-22 15:30:00,25.52,25.57,25.49,25.52,186100.0,12.8261,12.8512,12.811,12.8261,186100.0
2006-02-23 09:30:00,25.62,25.67,25.35,25.42,148300.0,12.8764,12.9015,12.7407,12.7758,148300.0
2006-02-23 10:00:00,25.45,25.5,25.25,25.37,85900.0,12.7909,12.816,12.6904,12.7507,85900.0
2006-02-23 10:30:00,25.38,25.38,25.14,25.2,71900.0,12.7557,12.7557,12.6351,12.6653,71900.0
2006-02-23 11:00:00,25.2,25.32,25.15,25.32,90800.0,12.6653,12.7256,12.6401,12.7256,90800.0
2006-02-23 11:30:00,25.32,25.33,25.15,25.2,47200.0,12.7256,12.7306,12.6401,12.6653,47200.0
2006-02-23 12:00:00,25.19,25.26,25.18,25.24,46700.0,12.6602,12.6954,12.6552,12.6854,46700.0
2006-02-23 12:30:00,25.25,25.36,25.2,25.29,60800.0,12.6904,12.7457,12.6653,12.7105,60800.0
2006-02-23 13:00:00,25.28,25.32,25.24,25.3,32200.0,12.7055,12.7256,12.6854,12.7155,32200.0
2006-02-23 13:30:00,25.29,25.32,25.21,25.26,37500.0,12.7105,12.7256,12.6703,12.6954,37500.0
2006-02-23 14:00:00,25.25,25.27,25.15,25.22,66100.0,12.6904,12.7004,12.6401,12.6753,66100.0
2006-02-23 14:30:00,25.23,25.31,25.15,25.15,64100.0,12.6803,12.7206,12.6401,12.6401,64100.0
2006-02-23 15:00:00,25.17,25.38,25.16,25.26,102800.0,12.6502,12.7557,12.6452,12.6954,102800.0
2006-02-23 15:30:00,25.26,25.3,25.14,25.18,176000.0,12.6954,12.7155,12.6351,12.6552,176000.0
2006-02-24 09:30:00,23.5,23.8,23.05,23.59,939800.0,11.8109,11.9616,11.5847,11.8561,939800.0
2006-02-24 10:00:00,23.65,23.75,23.21,23.31,1183200.0,11.8863,11.9365,11.6651,11.7154,1183200.0
2006-02-24 10:30:00,23.33,23.37,22.9,23.08,1349500.0,11.7254,11.7455,11.5093,11.5998,1349500.0
2006-02-24 11:00:00,23.08,23.45,23.05,23.34,401600.0,11.5998,11.7857,11.5847,11.7304,401600.0
2006-02-24 11:30:00,23.32,23.42,23.25,23.32,643100.0,11.7204,11.7707,11.6852,11.7204,643100.0
2006-02-24 12:00:00,23.35,23.35,23.06,23.1,728400.0,11.7355,11.7355,11.5897,11.6098,728400.0
2006-02-24 12:30:00,23.12,23.2,22.95,23.05,418600.0,11.6199,11.6601,11.5344,11.5847,418600.0
2006-02-24 13:00:00,23.06,23.07,22.95,22.97,217100.0,11.5897,11.5947,11.5344,11.5445,217100.0
2006-02-24 13:30:00,22.97,23.01,22.85,22.86,218700.0,11.5445,11.5646,11.4842,11.4892,218700.0
2006-02-24 14:00:00,22.86,23.01,22.78,22.95,474900.0,11.4892,11.5646,11.449,11.5344,474900.0
2006-02-24 14:30:00,22.95,23.01,22.79,23.01,612500.0,11.5344,11.5646,11.454,11.5646,612500.0
2006-02-24 15:00:00,23.0,23.02,22.82,22.97,520800.0,11.5596,11.5696,11.4691,11.5445,520800.0
2006-02-24 15:30:00,22.96,23.09,22.87,23.02,978500.0,11.5395,11.6048,11.4942,11.5696,978500.0
2006-02-27 09:30:00,23.04,23.07,22.62,22.88,511500.0,11.5797,11.5947,11.3686,11.4993,511500.0
2006-02-27 10:00:00,22.86,22.94,22.73,22.78,234800.0,11.4892,11.5294,11.4239,11.449,234800.0
2006-02-27 10:30:00,22.75,22.93,22.75,22.75,208200.0,11.4339,11.5244,11.4339,11.4339,208200.0
2006-02-27 11:00:00,22.75,22.89,22.72,22.8,147500.0,11.4339,11.5043,11.4188,11.4591,147500.0
2006-02-27 11:30:00,22.81,22.82,22.71,22.72,172800.0,11.4641,11.4691,11.4138,11.4188,172800.0
2006-02-27 12:00:00,22.71,22.75,22.69,22.75,140900.0,11.4138,11.4339,11.4038,11.4339,140900.0
2006-02-27 12:30:00,22.74,22.75,22.62,22.67,190000.0,11.4289,11.4339,11.3686,11.3937,190000.0
2006-02-27 13:00:00,22.68,22.73,22.65,22.69,122000.0,11.3987,11.4239,11.3837,11.4038,122000.0
2006-02-27 13:30:00,22.69,22.7,22.58,22.59,125600.0,11.4038,11.4088,11.3485,11.3535,125600.0
2006-02-27 14:00:00,22.58,22.61,22.47,22.57,478000.0,11.3485,11.3636,11.2932,11.3435,478000.0
2006-02-27 14:30:00,22.57,22.58,22.48,22.54,216700.0,11.3435,11.3485,11.2982,11.3284,216700.0
2006-02-27 15:00:00,22.54,22.6,22.41,22.46,364800.0,11.3284,11.3585,11.263,11.2882,364800.0
2006-02-27 15:30:00,22.45,22.54,22.41,22.52,709700.0,11.2831,11.3284,11.263,11.3183,709700.0
2006-02-28 09:30:00,22.5,22.73,22.5,22.68,281200.0,11.3083,11.4239,11.3083,11.3987,281200.0
2006-02-28 10:00:00,22.68,22.69,22.55,22.55,159000.0,11.3987,11.4038,11.3334,11.3334,159000.0
2006-02-28 10:30:00,22.55,22.61,22.52,22.53,193100.0,11.3334,11.3636,11.3183,11.3234,193100.0
2006-02-28 11:00:00,22.52,22.55,22.42,22.46,247800.0,11.3183,11.3334,11.2681,11.2882,247800.0
2006-02-28 11:30:00,22.46,22.48,22.31,22.4,761400.0,11.2882,11.2982,11.2128,11.258,761400.0
2006-02-28 12:00:00,22.41,22.48,22.39,22.4,122900.0,11.263,11.2982,11.253,11.258,122900.0
2006-02-28 12:30:00,22.4,22.41,22.33,22.34,84900.0,11.258,11.263,11.2228,11.2279,84900.0
2006-02-28 13:00:00,22.33,22.38,22.32,22.32,80500.0,11.2228,11.248,11.2178,11.2178,80500.0
2006-02-28 13:30:00,22.33,22.38,22.26,22.26,101000.0,11.2228,11.248,11.1877,11.1877,101000.0
2006-02-28 14:00:00,22.26,22.28,22.18,22.28,119500.0,11.1877,11.1977,11.1474,11.1977,119500.0
2006-02-28 14:30:00,22.27,22.28,22.14,22.18,144400.0,11.1927,11.1977,11.1273,11.1474,144400.0
2006-02-28 15:00:00,22.18,22.23,22.1,22.23,220600.0,11.1474,11.1726,11.1072,11.1726,220600.0
2006-02-28 15:30:00,22.23,22.37,22.19,22.3,418300.0,11.1726,11.2429,11.1525,11.2078,418300.0
2006-03-01 09:30:00,22.35,22.49,22.14,22.21,231100.0,11.2329,11.3032,11.1273,11.1625,231100.0
2006-03-01 10:00:00,22.21,22.3,22.16,22.28,162000.0,11.1625,11.2078,11.1374,11.1977,162000.0
2006-03-01 10:30:00,22.29,22.38,22.2,22.21,155100.0,11.2027,11.248,11.1575,11.1625,155100.0
2006-03-01 11:00:00,22.21,22.38,22.2,22.32,161000.0,11.1625,11.248,11.1575,11.2178,161000.0
2006-03-01 11:30:00,22.32,22.33,22.22,22.27,114600.0,11.2178,11.2228,11.1675,11.1927,114600.0
2006-03-01 12:00:00,22.28,22.31,22.16,22.17,168100.0,11.1977,11.2128,11.1374,11.1424,168100.0
2006-03-01 12:30:00,22.18,22.2,22.1,22.15,150100.0,11.1474,11.1575,11.1072,11.1324,150100.0
2006-03-01 13:00:00,22.15,22.18,22.12,22.17,104000.0,11.1324,11.1474,11.1173,11.1424,104000.0
2006-03-01 13:30:00,22.18,22.18,22.12,22.13,65900.0,11.1474,11.1474,11.1173,11.1223,65900.0
2006-03-01 14:00:00,22.13,22.14,22.08,22.14,266900.0,11.1223,11.1273,11.0972,11.1273,266900.0
2006-03-01 14:30:00,22.13,22.15,22.09,22.13,84300.0,11.1223,11.1324,11.1022,11.1223,84300.0
2006-03-01 15:00:00,22.13,22.2,22.13,22.18,147600.0,11.1223,11.1575,11.1223,11.1474,147600.0
2006-03-01 15:30:00,22.19,22.21,22.14,22.18,304700.0,11.1525,11.1625,11.1273,11.1474,304700.0
2006-03-02 09:30:00,22.0,22.05,21.94,21.95,285200.0,11.057,11.0821,11.0268,11.0318,285200.0
2006-03-02 10:00:00,21.95,22.03,21.94,22.0,139600.0,11.0318,11.0721,11.0268,11.057,139600.0
2006-03-02 10:30:00,22.0,22.25,22.0,22.25,221800.0,11.057,11.1826,11.057,11.1826,221800.0
2006-03-02 11:00:00,22.25,22.31,22.13,22.18,230200.0,11.1826,11.2128,11.1223,11.1474,230200.0
2006-03-02 11:30:00,22.18,22.2,22.12,22.12,268500.0,11.1474,11.1575,11.1173,11.1173,268500.0
2006-03-02 12:00:00,22.12,22.17,22.1,22.15,156600.0,11.1173,11.1424,11.1072,11.1324,156600.0
2006-03-02 12:30:00,22.14,22.17,22.13,22.16,145300.0,11.1273,11.1424,11.1223,11.1374,145300.0
2006-03-02 13:00:00,22.16,22.19,22.14,22.15,109700.0,11.1374,11.1525,11.1273,11.1324,109700.0
2006-03-02 13:30:00,22.15,22.16,22.11,22.13,274000.0,11.1324,11.1374,11.1123,11.1223,274000.0
2006-03-02 14:00:00,22.14,22.15,22.09,22.11,132600.0,11.1273,11.1324,11.1022,11.1123,132600.0
2006-03-02 14:30:00,22.12,22.15,22.11,22.13,90500.0,11.1173,11.1324,11.1123,11.1223,90500.0
2006-03-02 15:00:00,22.14,22.15,22.11,22.13,138000.0,11.1273,11.1324,11.1123,11.1223,138000.0
2006-03-02 15:30:00,22.13,22.17,22.13,22.15,153900.0,11.1223,11.1424,11.1223,11.1324,153900.0
2006-03-03 09:30:00,22.02,22.27,22.02,22.24,342100.0,11.067,11.1927,11.067,11.1776,342100.0
2006-03-03 10:00:00,22.22,22.44,22.22,22.43,236200.0,11.1675,11.2781,11.1675,11.2731,236200.0
2006-03-03 10:30:00,22.44,22.48,22.29,22.32,149900.0,11.2781,11.2982,11.2027,11.2178,149900.0
2006-03-03 11:00:00,22.32,22.32,22.2,22.25,98900.0,11.2178,11.2178,11.1575,11.1826,98900.0
2006-03-03 11:30:00,22.25,22.25,22.19,22.23,118200.0,11.1826,11.1826,11.1525,11.1726,118200.0
2006-03-03 12:00:00,22.23,22.33,22.19,22.3,129200.0,11.1726,11.2228,11.1525,11.2078,129200.0
2006-03-03 12:30:00,22.29,22.38,22.25,22.38,160500.0,11.2027,11.248,11.1826,11.248,160500.0
2006-03-03 13:00:00,22.38,22.42,22.33,22.39,334400.0,11.248,11.2681,11.2228,11.253,334400.0
2006-03-03 13:30:00,22.39,22.47,22.34,22.34,262500.0,11.253,11.2932,11.2279,11.2279,262500.0
2006-03-03 14:00:00,22.35,22.37,22.31,22.36,200800.0,11.2329,11.2429,11.2128,11.2379,200800.0
2006-03-03 14:30:00,22.37,22.37,22.23,22.23,113200.0,11.2429,11.2429,11.1726,11.1726,113200.0
2006-03-03 15:00:00,22.23,22.29,22.2,22.23,186300.0,11.1726,11.2027,11.1575,11.1726,186300.0
2006-03-03 15:30:00,22.24,22.25,22.02,22.12,242200.0,11.1776,11.1826,11.067,11.1173,242200.0
2006-03-06 09:30:00,22.08,22.15,22.04,22.13,338200.0,11.0972,11.1324,11.0771,11.1223,338200.0
2006-03-06 10:00:00,22.13,22.15,22.11,22.15,154500.0,11.1223,11.1324,11.1123,11.1324,154500.0
2006-03-06 10:30:00,22.16,22.2,22.11,22.19,126600.0,11.1374,11.1575,11.1123,11.1525,126600.0
2006-03-06 11:00:00,22.19,22.31,22.16,22.31,173600.0,11.1525,11.2128,11.1374,11.2128,173600.0
2006-03-06 11:30:00,22.31,22.38,22.29,22.31,101500.0,11.2128,11.248,11.2027,11.2128,101500.0
2006-03-06 12:00:00,22.32,22.45,22.31,22.39,260900.0,11.2178,11.2831,11.2128,11.253,260900.0
2006-03-06 12:30:00,22.39,22.44,22.36,22.42,109300.0,11.253,11.2781,11.2379,11.2681,109300.0
2006-03-06 13:00:00,22.42,22.58,22.41,22.55,228800.0,11.2681,11.3485,11.263,11.3334,228800.0
2006-03-06 13:30:00,22.55,22.56,22.47,22.5,231600.0,11.3334,11.3384,11.2932,11.3083,231600.0
2006-03-06 14:00:00,22.5,22.54,22.45,22.47,348200.0,11.3083,11.3284,11.2831,11.2932,348200.0
2006-03-06 14:30:00,22.47,22.55,22.45,22.49,268200.0,11.2932,11.3334,11.2831,11.3032,268200.0
2006-03-06 15:00:00,22.48,22.48,22.37,22.43,206700.0,11.2982,11.2982,11.2429,11.2731,206700.0
2006-03-06 15:30:00,22.43,22.46,22.38,22.43,273600.0,11.2731,11.2882,11.248,11.2731,273600.0
2006-03-07 09:30:00,22.28,22.44,22.1,22.41,148900.0,11.1977,11.2781,11.1072,11.263,148900.0
2006-03-07 10:00:00,22.4,22.51,22.4,22.47,151600.0,11.258,11.3133,11.258,11.2932,151600.0
2006-03-07 10:30:00,22.48,22.56,22.47,22.51,554400.0,11.2982,11.3384,11.2932,11.3133,554400.0
2006-03-07 11:00:00,22.52,22.64,22.51,22.6,305500.0,11.3183,11.3786,11.3133,11.3585,305500.0
2006-03-07 11:30:00,22.6,22.63,22.57,22.6,203500.0,11.3585,11.3736,11.3435,11.3585,203500.0
2006-03-07 12:00:00,22.6,22.62,22.5,22.53,115000.0,11.3585,11.3686,11.3083,11.3234,115000.0
2006-03-07 12:30:00,22.53,22.55,22.35,22.39,64600.0,11.3234,11.3334,11.2329,11.253,64600.0
2006-03-07 13:00:00,22.39,22.39,22.24,22.26,73500.0,11.253,11.253,11.1776,11.1877,73500.0
2006-03-07 13:30:00,22.26,22.28,22.23,22.27,96000.0,11.1877,11.1977,11.1726,11.1927,96000.0
2006-03-07 14:00:00,22.26,22.38,22.23,22.36,95900.0,11.1877,11.248,11.1726,11.2379,95900.0
2006-03-07 14:30:00,22.36,22.4,22.33,22.39,112300.0,11.2379,11.258,11.2228,11.253,112300.0
2006-03-07 15:00:00,22.38,22.4,22.34,22.35,118200.0,11.248,11.258,11.2279,11.2329,118200.0
2006-03-07 15:30:00,22.35,22.47,22.35,22.43,159100.0,11.2329,11.2932,11.2329,11.2731,159100.0
2006-03-08 09:30:00,22.4,22.44,22.25,22.35,104400.0,11.258,11.2781,11.1826,11.2329,104400.0
2006-03-08 10:00:00,22.36,22.4,22.17,22.18,138200.0,11.2379,11.258,11.1424,11.1474,138200.0
2006-03-08 10:30:00,22.18,22.28,22.13,22.21,243700.0,11.1474,11.1977,11.1223,11.1625,243700.0
2006-03-08 11:00:00,22.21,22.25,22.11,22.13,173600.0,11.1625,11.1826,11.1123,11.1223,173600.0
2006-03-08 11:30:00,22.12,22.16,22.02,22.03,116200.0,11.1173,11.1374,11.067,11.0721,116200.0
2006-03-08 12:00:00,22.03,22.12,22.03,22.11,102500.0,11.0721,11.1173,11.0721,11.1123,102500.0
2006-03-08 12:30:00,22.1,22.18,22.07,22.16,76000.0,11.1072,11.1474,11.0922,11.1374,76000.0
2006-03-08 13:00:00,22.17,22.17,22.08,22.11,69600.0,11.1424,11.1424,11.0972,11.1123,69600.0
2006-03-08 13:30:00,22.11,22.13,22.09,22.1,68600.0,11.1123,11.1223,11.1022,11.1072,68600.0
2006-03-08 14:00:00,22.1,22.24,22.1,22.22,90100.0,11.1072,11.1776,11.1072,11.1675,90100.0
2006-03-08 14:30:00,22.21,22.29,22.2,22.21,101500.0,11.1625,11.2027,11.1575,11.1625,101500.0
2006-03-08 15:00:00,22.22,22.27,22.15,22.17,102400.0,11.1675,11.1927,11.1324,11.1424,102400.0
2006-03-08 15:30:00,22.16,22.17,22.13,22.14,182900.0,11.1374,11.1424,11.1223,11.1273,182900.0
2006-03-09 09:30:00,22.0,22.17,22.0,22.17,110500.0,11.1193,11.2052,11.1193,11.2052,110500.0
2006-03-09 10:00:00,22.15,22.24,22.15,22.17,115700.0,11.1951,11.2406,11.1951,11.2052,115700.0
2006-03-09 10:30:00,22.17,22.3,22.15,22.3,116800.0,11.2052,11.2709,11.1951,11.2709,116800.0
2006-03-09 11:00:00,22.3,22.3,22.15,22.19,100000.0,11.2709,11.2709,11.1951,11.2154,100000.0
2006-03-09 11:30:00,22.2,22.25,22.16,22.17,88100.0,11.2204,11.2457,11.2002,11.2052,88100.0
2006-03-09 12:00:00,22.17,22.2,22.14,22.17,67300.0,11.2052,11.2204,11.1901,11.2052,67300.0
2006-03-09 12:30:00,22.18,22.19,22.13,22.19,63000.0,11.2103,11.2154,11.185,11.2154,63000.0
2006-03-09 13:00:00,22.19,22.21,22.15,22.17,81100.0,11.2154,11.2255,11.1951,11.2052,81100.0
2006-03-09 13:30:00,22.18,22.21,22.16,22.18,63000.0,11.2103,11.2255,11.2002,11.2103,63000.0
2006-03-09 14:00:00,22.18,22.26,22.18,22.21,57700.0,11.2103,11.2507,11.2103,11.2255,57700.0
2006-03-09 14:30:00,22.2,22.26,22.2,22.25,80800.0,11.2204,11.2507,11.2204,11.2457,80800.0
2006-03-09 15:00:00,22.25,22.28,22.2,22.21,156100.0,11.2457,11.2608,11.2204,11.2255,156100.0
2006-03-09 15:30:00,22.22,22.26,22.18,22.19,223000.0,11.2305,11.2507,11.2103,11.2154,223000.0
2006-03-10 09:30:00,22.3,22.56,22.3,22.47,161900.0,11.2709,11.4024,11.2709,11.3569,161900.0
2006-03-10 10:00:00,22.47,22.53,22.36,22.53,96200.0,11.3569,11.3872,11.3013,11.3872,96200.0
2006-03-10 10:30:00,22.51,22.54,22.49,22.53,95400.0,11.3771,11.3922,11.367,11.3872,95400.0
2006-03-10 11:00:00,22.53,22.54,22.48,22.51,72500.0,11.3872,11.3922,11.3619,11.3771,72500.0
2006-03-10 11:30:00,22.52,22.54,22.51,22.53,35700.0,11.3821,11.3922,11.3771,11.3872,35700.0
2006-03-10 12:00:00,22.52,22.54,22.47,22.49,65900.0,11.3821,11.3922,11.3569,11.367,65900.0
2006-03-10 12:30:00,22.48,22.54,22.48,22.5,41700.0,11.3619,11.3922,11.3619,11.372,41700.0
2006-03-10 13:00:00,22.5,22.54,22.49,22.52,52800.0,11.372,11.3922,11.367,11.3821,52800.0
2006-03-10 13:30:00,22.52,22.59,22.51,22.57,65600.0,11.3821,11.4175,11.3771,11.4074,65600.0
2006-03-10 14:00:00,22.58,22.6,22.54,22.55,49700.0,11.4125,11.4226,11.3922,11.3973,49700.0
2006-03-10 14:30:00,22.55,22.57,22.51,22.52,96600.0,11.3973,11.4074,11.3771,11.3821,96600.0
2006-03-10 15:00:00,22.52,22.61,22.51,22.6,143100.0,11.3821,11.4276,11.3771,11.4226,143100.0
2006-03-10 15:30:00,22.61,22.69,22.61,22.65,217400.0,11.4276,11.4681,11.4276,11.4478,217400.0
2006-03-13 09:30:00,22.65,22.71,22.47,22.7,96600.0,11.4478,11.4782,11.3569,11.4731,96600.0
2006-03-13 10:00:00,22.71,22.74,22.6,22.6,104900.0,11.4782,11.4933,11.4226,11.4226,104900.0
2006-03-13 10:30:00,22.6,22.62,22.45,22.45,74000.0,11.4226,11.4327,11.3468,11.3468,74000.0
2006-03-13 11:00:00,22.45,22.46,22.3,22.38,89700.0,11.3468,11.3518,11.2709,11.3114,89700.0
2006-03-13 11:30:00,22.38,22.44,22.33,22.33,51800.0,11.3114,11.3417,11.2861,11.2861,51800.0
2006-03-13 12:00:00,22.33,22.35,22.24,22.27,65000.0,11.2861,11.2962,11.2406,11.2558,65000.0
2006-03-13 12:30:00,22.26,22.29,22.21,22.24,52500.0,11.2507,11.2659,11.2255,11.2406,52500.0
2006-03-13 13:00:00,22.23,22.26,22.15,22.19,92600.0,11.2356,11.2507,11.1951,11.2154,92600.0
2006-03-13 13:30:00,22.2,22.2,22.12,22.17,91800.0,11.2204,11.2204,11.18,11.2052,91800.0
2006-03-13 14:00:00,22.19,22.25,22.17,22.17,92800.0,11.2154,11.2457,11.2052,11.2052,92800.0
2006-03-13 14:30:00,22.18,22.18,22.12,22.13,116700.0,11.2103,11.2103,11.18,11.185,116700.0
2006-03-13 15:00:00,22.13,22.2,22.12,22.13,164700.0,11.185,11.2204,11.18,11.185,164700.0
2006-03-13 15:30:00,22.13,22.23,22.12,22.21,167100.0,11.185,11.2356,11.18,11.2255,167100.0
2006-03-14 09:30:00,21.99,22.03,21.75,21.8,221500.0,11.1143,11.1345,10.993,11.0182,221500.0
2006-03-14 10:00:00,21.81,21.85,21.58,21.7,195800.0,11.0233,11.0435,10.907,10.9677,195800.0
2006-03-14 10:30:00,21.72,21.8,21.7,21.76,162400.0,10.9778,11.0182,10.9677,10.998,162400.0
2006-03-14 11:00:00,21.75,21.87,21.75,21.84,159700.0,10.993,11.0536,10.993,11.0385,159700.0
2006-03-14 11:30:00,21.83,21.86,21.82,21.84,114300.0,11.0334,11.0486,11.0283,11.0385,114300.0
2006-03-14 12:00:00,21.85,21.89,21.83,21.89,74300.0,11.0435,11.0637,11.0334,11.0637,74300.0
2006-03-14 12:30:00,21.87,21.89,21.83,21.88,69300.0,11.0536,11.0637,11.0334,11.0587,69300.0
2006-03-14 13:00:00,21.87,21.97,21.85,21.94,79600.0,11.0536,11.1042,11.0435,11.089,79600.0
2006-03-14 13:30:00,21.94,21.97,21.92,21.95,71700.0,11.089,11.1042,11.0789,11.094,71700.0
2006-03-14 14:00:00,21.95,22.06,21.94,22.06,92100.0,11.094,11.1496,11.089,11.1496,92100.0
2006-03-14 14:30:00,22.06,22.07,22.01,22.05,84600.0,11.1496,11.1547,11.1244,11.1446,84600.0
2006-03-14 15:00:00,22.04,22.17,21.95,21.97,169700.0,11.1395,11.2052,11.094,11.1042,169700.0
2006-03-14 15:30:00,21.97,22.03,21.95,22.01,194300.0,11.1042,11.1345,11.094,11.1244,194300.0
2006-03-15 09:30:00,21.95,22.1,21.82,21.84,81300.0,11.094,11.1699,11.0283,11.0385,81300.0
2006-03-15 10:00:00,21.86,21.87,19.89,20.3,892200.0,11.0486,11.0536,10.0529,10.2601,892200.0
2006-03-15 10:30:00,20.3,20.88,19.8,20.35,4253000.0,10.2601,10.5532,10.0074,10.2854,4253000.0
2006-03-15 11:00:00,20.36,20.85,20.1,20.83,2204000.0,10.2904,10.5381,10.159,10.528,2204000.0
2006-03-15 11:30:00,20.84,21.28,20.72,20.84,1333300.0,10.533,10.7554,10.4724,10.533,1333300.0
2006-03-15 12:00:00,20.85,20.85,20.46,20.71,624700.0,10.5381,10.5381,10.341,10.4673,624700.0
2006-03-15 12:30:00,20.71,21.12,20.66,21.1,636300.0,10.4673,10.6745,10.4421,10.6644,636300.0
2006-03-15 13:00:00,21.11,21.3,20.94,21.17,787300.0,10.6695,10.7655,10.5836,10.6998,787300.0
2006-03-15 13:30:00,21.16,21.16,20.8,20.81,329500.0,10.6948,10.6948,10.5128,10.5179,329500.0
2006-03-15 14:00:00,20.81,21.02,20.71,20.82,538400.0,10.5179,10.624,10.4673,10.5229,538400.0
2006-03-15 14:30:00,20.84,21.01,20.76,21.01,615900.0,10.533,10.619,10.4926,10.619,615900.0
2006-03-15 15:00:00,21.03,21.15,20.83,20.92,693200.0,10.6291,10.6897,10.528,10.5735,693200.0
2006-03-15 15:30:00,20.92,21.02,20.47,20.63,1362100.0,10.5735,10.624,10.346,10.4269,1362100.0
2006-03-16 09:30:00,20.45,20.5,20.06,20.25,1196200.0,10.3359,10.3612,10.1388,10.2348,1196200.0
2006-03-16 10:00:00,20.25,20.97,20.23,20.95,683900.0,10.2348,10.5987,10.2247,10.5886,683900.0
2006-03-16 10:30:00,20.95,21.23,20.88,21.21,509000.0,10.5886,10.7301,10.5532,10.72,509000.0
2006-03-16 11:00:00,21.21,21.49,21.2,21.37,575500.0,10.72,10.8616,10.715,10.8009,575500.0
2006-03-16 11:30:00,21.37,21.5,21.28,21.41,518200.0,10.8009,10.8666,10.7554,10.8211,518200.0
2006-03-16 12:00:00,21.41,21.5,21.39,21.49,408400.0,10.8211,10.8666,10.811,10.8616,408400.0
2006-03-16 12:30:00,21.5,21.63,21.41,21.46,358400.0,10.8666,10.9323,10.8211,10.8464,358400.0
2006-03-16 13:00:00,21.46,21.48,21.36,21.36,415600.0,10.8464,10.8565,10.7958,10.7958,415600.0
2006-03-16 13:30:00,21.36,21.42,21.31,21.39,205100.0,10.7958,10.8262,10.7706,10.811,205100.0
2006-03-16 14:00:00,21.39,21.46,21.39,21.45,176600.0,10.811,10.8464,10.811,10.8413,176600.0
2006-03-16 14:30:00,21.45,21.46,21.37,21.4,217400.0,10.8413,10.8464,10.8009,10.8161,217400.0
2006-03-16 15:00:00,21.4,21.5,21.37,21.44,326700.0,10.8161,10.8666,10.8009,10.8363,326700.0
2006-03-16 15:30:00,21.45,21.48,21.39,21.42,603700.0,10.8413,10.8565,10.811,10.8262,603700.0
2006-03-17 09:30:00,21.35,21.53,21.24,21.46,581600.0,10.7908,10.8818,10.7352,10.8464,581600.0
2006-03-17 10:00:00,21.47,21.52,21.42,21.44,172700.0,10.8514,10.8767,10.8262,10.8363,172700.0
2006-03-17 10:30:00,21.44,21.5,21.38,21.4,154800.0,10.8363,10.8666,10.806,10.8161,154800.0
2006-03-17 11:00:00,21.41,21.42,21.36,21.4,226600.0,10.8211,10.8262,10.7958,10.8161,226600.0
2006-03-17 11:30:00,21.4,21.42,21.37,21.41,142900.0,10.8161,10.8262,10.8009,10.8211,142900.0
2006-03-17 12:00:00,21.41,21.41,21.39,21.41,132500.0,10.8211,10.8211,10.811,10.8211,132500.0
2006-03-17 12:30:00,21.41,21.42,21.4,21.41,62700.0,10.8211,10.8262,10.8161,10.8211,62700.0
2006-03-17 13:00:00,21.42,21.5,21.42,21.48,135700.0,10.8262,10.8666,10.8262,10.8565,135700.0
2006-03-17 13:30:00,21.48,21.5,21.44,21.46,71500.0,10.8565,10.8666,10.8363,10.8464,71500.0
2006-03-17 14:00:00,21.45,21.48,21.43,21.45,110900.0,10.8413,10.8565,10.8312,10.8413,110900.0
2006-03-17 14:30:00,21.45,21.46,21.14,21.28,691000.0,10.8413,10.8464,10.6847,10.7554,691000.0
2006-03-17 15:00:00,21.27,21.39,21.27,21.36,126200.0,10.7504,10.811,10.7504,10.7958,126200.0
2006-03-17 15:30:00,21.35,21.36,21.22,21.28,165600.0,10.7908,10.7958,10.7251,10.7554,165600.0
2006-03-20 09:30:00,21.29,21.47,21.21,21.32,172500.0,10.7605,10.8514,10.72,10.7756,172500.0
2006-03-20 10:00:00,21.34,21.54,21.33,21.33,145200.0,10.7857,10.8868,10.7807,10.7807,145200.0
2006-03-20 10:30:00,21.33,21.37,21.29,21.34,109900.0,10.7807,10.8009,10.7605,10.7857,109900.0
2006-03-20 11:00:00,21.35,21.37,21.26,21.29,118100.0,10.7908,10.8009,10.7453,10.7605,118100.0
2006-03-20 11:30:00,21.3,21.34,21.25,21.26,94200.0,10.7655,10.7857,10.7403,10.7453,94200.0
2006-03-20 12:00:00,21.26,21.27,21.18,21.26,90000.0,10.7453,10.7504,10.7049,10.7453,90000.0
2006-03-20 12:30:00,21.26,21.28,21.22,21.26,104000.0,10.7453,10.7554,10.7251,10.7453,104000.0
2006-03-20 13:00:00,21.25,21.28,21.22,21.27,79300.0,10.7403,10.7554,10.7251,10.7504,79300.0
2006-03-20 13:30:00,21.27,21.28,21.21,21.27,75300.0,10.7504,10.7554,10.72,10.7504,75300.0
2006-03-20 14:00:00,21.27,21.3,21.24,21.25,159800.0,10.7504,10.7655,10.7352,10.7403,159800.0
2006-03-20 14:30:00,21.25,21.3,21.19,21.27,248300.0,10.7403,10.7655,10.7099,10.7504,248300.0
2006-03-20 15:00:00,21.26,21.32,21.26,21.31,211000.0,10.7453,10.7756,10.7453,10.7706,211000.0
2006-03-20 15:30:00,21.3,21.35,21.25,21.3,132400.0,10.7655,10.7908,10.7403,10.7655,132400.0
2006-03-21 09:30:00,21.28,21.39,21.14,21.33,79800.0,10.7554,10.811,10.6847,10.7807,79800.0
2006-03-21 10:00:00,21.33,21.33,21.03,21.09,101500.0,10.7807,10.7807,10.6291,10.6594,101500.0
2006-03-21 10:30:00,21.09,21.15,21.07,21.07,39700.0,10.6594,10.6897,10.6493,10.6493,39700.0
2006-03-21 11:00:00,21.1,21.23,21.1,21.22,62500.0,10.6644,10.7301,10.6644,10.7251,62500.0
2006-03-21 11:30:00,21.21,21.36,21.21,21.27,67200.0,10.72,10.7958,10.72,10.7504,67200.0
2006-03-21 12:00:00,21.26,21.29,21.25,21.27,47900.0,10.7453,10.7605,10.7403,10.7504,47900.0
2006-03-21 12:30:00,21.28,21.35,21.25,21.26,65500.0,10.7554,10.7908,10.7403,10.7453,65500.0
2006-03-21 13:00:00,21.28,21.34,21.21,21.27,60700.0,10.7554,10.7857,10.72,10.7504,60700.0
2006-03-21 13:30:00,21.29,21.3,21.15,21.17,53600.0,10.7605,10.7655,10.6897,10.6998,53600.0
2006-03-21 14:00:00,21.17,21.17,21.08,21.11,82000.0,10.6998,10.6998,10.6543,10.6695,82000.0
2006-03-21 14:30:00,21.11,21.18,21.08,21.09,112400.0,10.6695,10.7049,10.6543,10.6594,112400.0
2006-03-21 15:00:00,21.1,21.15,21.08,21.13,71200.0,10.6644,10.6897,10.6543,10.6796,71200.0
2006-03-21 15:30:00,21.13,21.15,21.07,21.12,139600.0,10.6796,10.6897,10.6493,10.6745,139600.0
2006-03-22 09:30:00,21.14,21.19,20.96,21.0,108400.0,10.6847,10.7099,10.5937,10.6139,108400.0
2006-03-22 10:00:00,21.0,21.08,20.97,21.04,64700.0,10.6139,10.6543,10.5987,10.6341,64700.0
2006-03-22 10:30:00,21.04,21.05,20.9,20.9,98600.0,10.6341,10.6392,10.5634,10.5634,98600.0
2006-03-22 11:00:00,20.9,20.98,20.9,20.97,37400.0,10.5634,10.6038,10.5634,10.5987,37400.0
2006-03-22 11:30:00,20.97,21.01,20.95,20.98,87200.0,10.5987,10.619,10.5886,10.6038,87200.0
2006-03-22 12:00:00,21.0,21.07,20.99,21.06,150400.0,10.6139,10.6493,10.6088,10.6442,150400.0
2006-03-22 12:30:00,21.06,21.1,21.04,21.08,38300.0,10.6442,10.6644,10.6341,10.6543,38300.0
2006-03-22 13:00:00,21.08,21.12,21.07,21.11,118700.0,10.6543,10.6745,10.6493,10.6695,118700.0
2006-03-22 13:30:00,21.11,21.15,21.1,21.1,93800.0,10.6695,10.6897,10.6644,10.6644,93800.0
2006-03-22 14:00:00,21.1,21.11,21.04,21.05,55700.0,10.6644,10.6695,10.6341,10.6392,55700.0
2006-03-22 14:30:00,21.05,21.1,21.04,21.09,45400.0,10.6392,10.6644,10.6341,10.6594,45400.0
2006-03-22 15:00:00,21.08,21.1,21.02,21.09,113700.0,10.6543,10.6644,10.624,10.6594,113700.0
2006-03-22 15:30:00,21.08,21.1,21.07,21.09,101900.0,10.6543,10.6644,10.6493,10.6594,101900.0
2006-03-23 09:30:00,20.98,21.14,20.92,21.05,124400.0,10.6038,10.6847,10.5735,10.6392,124400.0
2006-03-23 10:00:00,21.05,21.1,21.02,21.04,52100.0,10.6392,10.6644,10.624,10.6341,52100.0
2006-03-23 10:30:00,21.05,21.08,20.95,20.99,80900.0,10.6392,10.6543,10.5886,10.6088,80900.0
2006-03-23 11:00:00,20.99,21.0,20.95,20.97,71300.0,10.6088,10.6139,10.5886,10.5987,71300.0
2006-03-23 11:30:00,20.96,20.97,20.91,20.94,59900.0,10.5937,10.5987,10.5684,10.5836,59900.0
2006-03-23 12:00:00,20.93,20.97,20.9,20.92,62100.0,10.5785,10.5987,10.5634,10.5735,62100.0
2006-03-23 12:30:00,20.93,20.99,20.9,20.95,36400.0,10.5785,10.6088,10.5634,10.5886,36400.0
2006-03-23 13:00:00,20.95,20.98,20.92,20.96,39500.0,10.5886,10.6038,10.5735,10.5937,39500.0
2006-03-23 13:30:00,20.97,20.97,20.92,20.97,35400.0,10.5987,10.5987,10.5735,10.5987,35400.0
2006-03-23 14:00:00,20.96,20.96,20.88,20.9,52500.0,10.5937,10.5937,10.5532,10.5634,52500.0
2006-03-23 14:30:00,20.9,20.97,20.89,20.95,123400.0,10.5634,10.5987,10.5583,10.5886,123400.0
2006-03-23 15:00:00,20.94,21.07,20.9,21.06,85200.0,10.5836,10.6493,10.5634,10.6442,85200.0
2006-03-23 15:30:00,21.06,21.1,21.03,21.07,103400.0,10.6442,10.6644,10.6291,10.6493,103400.0
2006-03-24 09:30:00,21.02,21.29,21.01,21.22,329100.0,10.624,10.7605,10.619,10.7251,329100.0
2006-03-24 10:00:00,21.23,21.5,21.22,21.47,276900.0,10.7301,10.8666,10.7251,10.8514,276900.0
2006-03-24 10:30:00,21.5,21.53,21.41,21.46,187700.0,10.8666,10.8818,10.8211,10.8464,187700.0
2006-03-24 11:00:00,21.47,21.48,21.44,21.46,113900.0,10.8514,10.8565,10.8363,10.8464,113900.0
2006-03-24 11:30:00,21.46,21.52,21.45,21.52,136500.0,10.8464,10.8767,10.8413,10.8767,136500.0
2006-03-24 12:00:00,21.52,21.62,21.52,21.61,177700.0,10.8767,10.9273,10.8767,10.9222,177700.0
2006-03-24 12:30:00,21.62,21.76,21.61,21.76,265200.0,10.9273,10.998,10.9222,10.998,265200.0
2006-03-24 13:00:00,21.75,21.79,21.66,21.66,225100.0,10.993,11.0132,10.9475,10.9475,225100.0
2006-03-24 13:30:00,21.68,21.78,21.63,21.77,197800.0,10.9576,11.0081,10.9323,11.0031,197800.0
2006-03-24 14:00:00,21.78,21.84,21.77,21.84,285500.0,11.0081,11.0385,11.0031,11.0385,285500.0
2006-03-24 14:30:00,21.86,21.88,21.79,21.84,140100.0,11.0486,11.0587,11.0132,11.0385,140100.0
2006-03-24 15:00:00,21.83,21.94,21.82,21.93,222600.0,11.0334,11.089,11.0283,11.0839,222600.0
2006-03-24 15:30:00,21.93,22.05,21.91,22.0,543400.0,11.0839,11.1446,11.0738,11.1193,543400.0
2006-03-27 09:30:00,21.94,21.95,21.75,21.85,199300.0,11.089,11.094,10.993,11.0435,199300.0
2006-03-27 10:00:00,21.85,21.86,21.76,21.8,174800.0,11.0435,11.0486,10.998,11.0182,174800.0
2006-03-27 10:30:00,21.8,21.82,21.73,21.76,173400.0,11.0182,11.0283,10.9829,10.998,173400.0
2006-03-27 11:00:00,21.75,21.85,21.71,21.84,155600.0,10.993,11.0435,10.9727,11.0385,155600.0
2006-03-27 11:30:00,21.84,21.85,21.79,21.82,121700.0,11.0385,11.0435,11.0132,11.0283,121700.0
2006-03-27 12:00:00,21.82,21.92,21.82,21.88,188500.0,11.0283,11.0789,11.0283,11.0587,188500.0
2006-03-27 12:30:00,21.85,21.97,21.83,21.96,201700.0,11.0435,11.1042,11.0334,11.0991,201700.0
2006-03-27 13:00:00,21.96,22.02,21.95,21.95,154400.0,11.0991,11.1294,11.094,11.094,154400.0
2006-03-27 13:30:00,21.95,21.99,21.86,21.93,118700.0,11.094,11.1143,11.0486,11.0839,118700.0
2006-03-27 14:00:00,21.92,21.95,21.85,21.85,138400.0,11.0789,11.094,11.0435,11.0435,138400.0
2006-03-27 14:30:00,21.85,21.88,21.8,21.84,113900.0,11.0435,11.0587,11.0182,11.0385,113900.0
2006-03-27 15:00:00,21.84,21.85,21.74,21.77,151100.0,11.0385,11.0435,10.9879,11.0031,151100.0
2006-03-27 15:30:00,21.76,21.78,21.61,21.75,326900.0,10.998,11.0081,10.9222,10.993,326900.0
2006-03-28 09:30:00,21.75,21.81,21.74,21.77,194700.0,10.993,11.0233,10.9879,11.0031,194700.0
2006-03-28 10:00:00,21.77,21.87,21.76,21.81,635500.0,11.0031,11.0536,10.998,11.0233,635500.0
2006-03-28 10:30:00,21.8,21.9,21.79,21.88,111500.0,11.0182,11.0688,11.0132,11.0587,111500.0
2006-03-28 11:00:00,21.88,21.95,21.85,21.9,208600.0,11.0587,11.094,11.0435,11.0688,208600.0
2006-03-28 11:30:00,21.9,21.9,21.82,21.84,88800.0,11.0688,11.0688,11.0283,11.0385,88800.0
2006-03-28 12:00:00,21.84,21.92,21.82,21.9,78500.0,11.0385,11.0789,11.0283,11.0688,78500.0
2006-03-28 12:30:00,21.9,22.01,21.9,21.94,106800.0,11.0688,11.1244,11.0688,11.089,106800.0
2006-03-28 13:00:00,21.93,21.95,21.9,21.91,80600.0,11.0839,11.094,11.0688,11.0738,80600.0
2006-03-28 13:30:00,21.92,21.93,21.88,21.9,102200.0,11.0789,11.0839,11.0587,11.0688,102200.0
2006-03-28 14:00:00,21.9,21.93,21.74,21.8,169900.0,11.0688,11.0839,10.9879,11.0182,169900.0
2006-03-28 14:30:00,21.82,21.89,21.76,21.8,285600.0,11.0283,11.0637,10.998,11.0182,285600.0
2006-03-28 15:00:00,21.8,21.82,21.74,21.8,208200.0,11.0182,11.0283,10.9879,11.0182,208200.0
2006-03-28 15:30:00,21.81,21.81,21.76,21.77,184300.0,11.0233,11.0233,10.998,11.0031,184300.0
2006-03-29 09:30:00,21.81,21.95,21.8,21.8,180800.0,11.0233,11.094,11.0182,11.0182,180800.0
2006-03-29 10:00:00,21.8,21.91,21.8,21.9,148800.0,11.0182,11.0738,11.0182,11.0688,148800.0
2006-03-29 10:30:00,21.9,21.9,21.82,21.88,119300.0,11.0688,11.0688,11.0283,11.0587,119300.0
2006-03-29 11:00:00,21.87,21.94,21.87,21.93,137300.0,11.0536,11.089,11.0536,11.0839,137300.0
2006-03-29 11:30:00,21.94,22.0,21.94,21.99,92800.0,11.089,11.1193,11.089,11.1143,92800.0
2006-03-29 12:00:00,21.99,22.09,21.99,22.0,139400.0,11.1143,11.1648,11.1143,11.1193,139400.0
2006-03-29 12:30:00,22.0,22.01,21.98,21.99,108300.0,11.1193,11.1244,11.1092,11.1143,108300.0
2006-03-29 13:00:00,21.99,22.1,21.99,22.1,119600.0,11.1143,11.1699,11.1143,11.1699,119600.0
2006-03-29 13:30:00,22.1,22.14,22.04,22.1,142900.0,11.1699,11.1901,11.1395,11.1699,142900.0
2006-03-29 14:00:00,22.1,22.16,22.08,22.16,206300.0,11.1699,11.2002,11.1598,11.2002,206300.0
2006-03-29 14:30:00,22.15,22.28,22.15,22.25,488800.0,11.1951,11.2608,11.1951,11.2457,488800.0
2006-03-29 15:00:00,22.25,22.26,22.19,22.23,442400.0,11.2457,11.2507,11.2154,11.2356,442400.0
2006-03-29 15:30:00,22.23,22.29,22.21,22.23,679400.0,11.2356,11.2659,11.2255,11.2356,679400.0
2006-03-30 09:30:00,22.23,22.38,22.01,22.04,163200.0,11.2356,11.3114,11.1244,11.1395,163200.0
2006-03-30 10:00:00,22.04,22.32,22.03,22.27,257600.0,11.1395,11.2811,11.1345,11.2558,257600.0
2006-03-30 10:30:00,22.27,22.28,22.16,22.18,138400.0,11.2558,11.2608,11.2002,11.2103,138400.0
2006-03-30 11:00:00,22.18,22.18,22.02,22.08,77300.0,11.2103,11.2103,11.1294,11.1598,77300.0
2006-03-30 11:30:00,22.07,22.09,21.94,22.01,69800.0,11.1547,11.1648,11.089,11.1244,69800.0
2006-03-30 12:00:00,22.01,22.07,22.0,22.07,135400.0,11.1244,11.1547,11.1193,11.1547,135400.0
2006-03-30 12:30:00,22.06,22.08,22.0,22.08,50000.0,11.1496,11.1598,11.1193,11.1598,50000.0
2006-03-30 13:00:00,22.07,22.08,22.0,22.0,73600.0,11.1547,11.1598,11.1193,11.1193,73600.0
2006-03-30 13:30:00,22.0,22.05,21.96,22.0,83600.0,11.1193,11.1446,11.0991,11.1193,83600.0
2006-03-30 14:00:00,22.0,22.09,22.0,22.06,79200.0,11.1193,11.1648,11.1193,11.1496,79200.0
2006-03-30 14:30:00,22.04,22.1,22.02,22.09,88700.0,11.1395,11.1699,11.1294,11.1648,88700.0
2006-03-30 15:00:00,22.09,22.17,22.06,22.1,124000.0,11.1648,11.2052,11.1496,11.1699,124000.0
2006-03-30 15:30:00,22.09,22.12,22.03,22.07,340800.0,11.1648,11.18,11.1345,11.1547,340800.0
2006-03-31 09:30:00,22.08,22.14,21.91,21.95,127900.0,11.1598,11.1901,11.0738,11.094,127900.0
2006-03-31 10:00:00,21.97,22.0,21.86,21.94,234100.0,11.1042,11.1193,11.0486,11.089,234100.0
2006-03-31 10:30:00,21.93,21.95,21.83,21.86,168600.0,11.0839,11.094,11.0334,11.0486,168600.0
2006-03-31 11:00:00,21.83,21.87,21.77,21.79,139500.0,11.0334,11.0536,11.0031,11.0132,139500.0
2006-03-31 11:30:00,21.8,21.91,21.79,21.91,127500.0,11.0182,11.0738,11.0132,11.0738,127500.0
2006-03-31 12:00:00,21.89,21.94,21.85,21.85,102800.0,11.0637,11.089,11.0435,11.0435,102800.0
2006-03-31 12:30:00,21.85,21.91,21.81,21.82,126000.0,11.0435,11.0738,11.0233,11.0283,126000.0
2006-03-31 13:00:00,21.82,21.86,21.71,21.81,147500.0,11.0283,11.0486,10.9727,11.0233,147500.0
2006-03-31 13:30:00,21.81,21.84,21.74,21.81,143900.0,11.0233,11.0385,10.9879,11.0233,143900.0
2006-03-31 14:00:00,21.81,21.81,21.71,21.72,131900.0,11.0233,11.0233,10.9727,10.9778,131900.0
2006-03-31 14:30:00,21.72,21.77,21.65,21.72,236700.0,10.9778,11.0031,10.9424,10.9778,236700.0
2006-03-31 15:00:00,21.72,21.73,21.63,21.67,168800.0,10.9778,10.9829,10.9323,10.9525,168800.0
2006-03-31 15:30:00,21.65,21.72,21.64,21.68,197600.0,10.9424,10.9778,10.9374,10.9576,197600.0
2006-04-03 09:30:00,21.75,21.91,21.71,21.79,141000.0,10.993,11.0738,10.9727,11.0132,141000.0
2006-04-03 10:00:00,21.77,21.83,21.75,21.82,126100.0,11.0031,11.0334,10.993,11.0283,126100.0
2006-04-03 10:30:00,21.81,21.9,21.79,21.85,152100.0,11.0233,11.0688,11.0132,11.0435,152100.0
2006-04-03 11:00:00,21.84,22.0,21.83,21.97,149900.0,11.0385,11.1193,11.0334,11.1042,149900.0
2006-04-03 11:30:00,21.97,21.99,21.88,21.97,119300.0,11.1042,11.1143,11.0587,11.1042,119300.0
2006-04-03 12:00:00,21.97,22.05,21.94,22.03,107300.0,11.1042,11.1446,11.089,11.1345,107300.0
2006-04-03 12:30:00,22.04,22.08,22.03,22.06,106900.0,11.1395,11.1598,11.1345,11.1496,106900.0
2006-04-03 13:00:00,22.06,22.06,21.95,21.95,115200.0,11.1496,11.1496,11.094,11.094,115200.0
2006-04-03 13:30:00,21.95,21.95,21.83,21.9,74400.0,11.094,11.094,11.0334,11.0688,74400.0
2006-04-03 14:00:00,21.91,21.92,21.86,21.89,110100.0,11.0738,11.0789,11.0486,11.0637,110100.0
2006-04-03 14:30:00,21.88,21.9,21.78,21.78,118600.0,11.0587,11.0688,11.0081,11.0081,118600.0
2006-04-03 15:00:00,21.78,21.84,21.74,21.79,193100.0,11.0081,11.0385,10.9879,11.0132,193100.0
2006-04-03 15:30:00,21.78,21.78,21.61,21.65,206200.0,11.0081,11.0081,10.9222,10.9424,206200.0
2006-04-04 09:30:00,21.75,21.78,21.63,21.65,104000.0,10.993,11.0081,10.9323,10.9424,104000.0
2006-04-04 10:00:00,21.65,21.69,21.63,21.65,113100.0,10.9424,10.9626,10.9323,10.9424,113100.0
2006-04-04 10:30:00,21.64,21.7,21.61,21.62,80600.0,10.9374,10.9677,10.9222,10.9273,80600.0
2006-04-04 11:00:00,21.62,21.72,21.6,21.71,126100.0,10.9273,10.9778,10.9172,10.9727,126100.0
2006-04-04 11:30:00,21.72,21.76,21.67,21.68,47900.0,10.9778,10.998,10.9525,10.9576,47900.0
2006-04-04 12:00:00,21.67,21.79,21.65,21.72,83700.0,10.9525,11.0132,10.9424,10.9778,83700.0
2006-04-04 12:30:00,21.73,21.76,21.66,21.66,67300.0,10.9829,10.998,10.9475,10.9475,67300.0
2006-04-04 13:00:00,21.66,21.66,21.58,21.63,72800.0,10.9475,10.9475,10.907,10.9323,72800.0
2006-04-04 13:30:00,21.63,21.68,21.62,21.65,61000.0,10.9323,10.9576,10.9273,10.9424,61000.0
2006-04-04 14:00:00,21.65,21.73,21.6,21.68,71100.0,10.9424,10.9829,10.9172,10.9576,71100.0
2006-04-04 14:30:00,21.68,21.7,21.65,21.67,71100.0,10.9576,10.9677,10.9424,10.9525,71100.0
2006-04-04 15:00:00,21.67,21.72,21.66,21.7,115500.0,10.9525,10.9778,10.9475,10.9677,115500.0
2006-04-04 15:30:00,21.7,21.82,21.7,21.79,206100.0,10.9677,11.0283,10.9677,11.0132,206100.0
2006-04-05 09:30:00,21.65,21.79,21.6,21.6,142700.0,10.9424,11.0132,10.9172,10.9172,142700.0
2006-04-05 10:00:00,21.61,21.75,21.6,21.71,225000.0,10.9222,10.993,10.9172,10.9727,225000.0
2006-04-05 10:30:00,21.71,21.73,21.64,21.65,91100.0,10.9727,10.9829,10.9374,10.9424,91100.0
2006-04-05 11:00:00,21.65,21.67,21.61,21.63,110600.0,10.9424,10.9525,10.9222,10.9323,110600.0
2006-04-05 11:30:00,21.62,21.63,21.58,21.62,127700.0,10.9273,10.9323,10.907,10.9273,127700.0
2006-04-05 12:00:00,21.61,21.64,21.58,21.58,69600.0,10.9222,10.9374,10.907,10.907,69600.0
2006-04-05 12:30:00,21.58,21.7,21.58,21.63,137900.0,10.907,10.9677,10.907,10.9323,137900.0
2006-04-05 13:00:00,21.65,21.69,21.57,21.61,137600.0,10.9424,10.9626,10.902,10.9222,137600.0
2006-04-05 13:30:00,21.6,21.62,21.57,21.58,83200.0,10.9172,10.9273,10.902,10.907,83200.0
2006-04-05 14:00:00,21.58,21.61,21.55,21.55,78300.0,10.907,10.9222,10.8919,10.8919,78300.0
2006-04-05 14:30:00,21.55,21.58,21.52,21.56,63700.0,10.8919,10.907,10.8767,10.8969,63700.0
2006-04-05 15:00:00,21.56,21.65,21.52,21.6,134600.0,10.8969,10.9424,10.8767,10.9172,134600.0
2006-04-05 15:30:00,21.6,21.67,21.58,21.65,111400.0,10.9172,10.9525,10.907,10.9424,111400.0
2006-04-06 09:30:00,21.65,21.69,21.65,21.65,91300.0,10.9424,10.9626,10.9424,10.9424,91300.0
2006-04-06 10:00:00,21.67,21.67,21.64,21.65,105900.0,10.9525,10.9525,10.9374,10.9424,105900.0
2006-04-06 10:30:00,21.65,21.67,21.65,21.65,66900.0,10.9424,10.9525,10.9424,10.9424,66900.0
2006-04-06 11:00:00,21.65,21.69,21.65,21.65,201600.0,10.9424,10.9626,10.9424,10.9424,201600.0
2006-04-06 11:30:00,21.66,21.66,21.64,21.65,65100.0,10.9475,10.9475,10.9374,10.9424,65100.0
2006-04-06 12:00:00,21.65,21.66,21.64,21.65,87600.0,10.9424,10.9475,10.9374,10.9424,87600.0
2006-04-06 12:30:00,21.65,21.67,21.63,21.66,101600.0,10.9424,10.9525,10.9323,10.9475,101600.0
2006-04-06 13:00:00,21.67,21.76,21.64,21.75,47200.0,10.9525,10.998,10.9374,10.993,47200.0
2006-04-06 13:30:00,21.75,21.78,21.73,21.74,51100.0,10.993,11.0081,10.9829,10.9879,51100.0
2006-04-06 14:00:00,21.75,21.75,21.68,21.68,36400.0,10.993,10.993,10.9576,10.9576,36400.0
2006-04-06 14:30:00,21.69,21.71,21.67,21.68,165800.0,10.9626,10.9727,10.9525,10.9576,165800.0
2006-04-06 15:00:00,21.69,21.73,21.67,21.69,69200.0,10.9626,10.9829,10.9525,10.9626,69200.0
2006-04-06 15:30:00,21.69,21.76,21.68,21.76,115900.0,10.9626,10.998,10.9576,10.998,115900.0
2006-04-07 09:30:00,22.0,22.21,21.87,22.13,172300.0,11.1193,11.2255,11.0536,11.185,172300.0
2006-04-07 10:00:00,22.12,22.12,21.91,22.01,166500.0,11.18,11.18,11.0738,11.1244,166500.0
2006-04-07 10:30:00,22.01,22.04,22.0,22.02,127100.0,11.1244,11.1395,11.1193,11.1294,127100.0
2006-04-07 11:00:00,22.01,22.13,22.01,22.04,117000.0,11.1244,11.185,11.1244,11.1395,117000.0
2006-04-07 11:30:00,22.03,22.08,22.0,22.03,129100.0,11.1345,11.1598,11.1193,11.1345,129100.0
2006-04-07 12:00:00,22.03,22.12,22.01,22.1,169800.0,11.1345,11.18,11.1244,11.1699,169800.0
2006-04-07 12:30:00,22.1,22.12,22.02,22.09,122800.0,11.1699,11.18,11.1294,11.1648,122800.0
2006-04-07 13:00:00,22.09,22.14,22.07,22.09,76000.0,11.1648,11.1901,11.1547,11.1648,76000.0
2006-04-07 13:30:00,22.11,22.23,22.06,22.2,128300.0,11.1749,11.2356,11.1496,11.2204,128300.0
2006-04-07 14:00:00,22.2,22.23,22.15,22.17,120300.0,11.2204,11.2356,11.1951,11.2052,120300.0
2006-04-07 14:30:00,22.17,22.24,22.15,22.23,117100.0,11.2052,11.2406,11.1951,11.2356,117100.0
2006-04-07 15:00:00,22.24,22.28,22.15,22.25,239300.0,11.2406,11.2608,11.1951,11.2457,239300.0
2006-04-07 15:30:00,22.26,22.27,22.24,22.26,243500.0,11.2507,11.2558,11.2406,11.2507,243500.0
2006-04-10 09:30:00,22.35,22.42,22.18,22.36,188700.0,11.2962,11.3316,11.2103,11.3013,188700.0
2006-04-10 10:00:00,22.37,22.45,22.36,22.37,224500.0,11.3063,11.3468,11.3013,11.3063,224500.0
2006-04-10 10:30:00,22.37,22.42,22.36,22.37,214200.0,11.3063,11.3316,11.3013,11.3063,214200.0
2006-04-10 11:00:00,22.36,22.42,22.35,22.39,245400.0,11.3013,11.3316,11.2962,11.3164,245400.0
2006-04-10 11:30:00,22.38,22.38,22.21,22.24,169900.0,11.3114,11.3114,11.2255,11.2406,169900.0
2006-04-10 12:00:00,22.25,22.25,22.18,22.21,102500.0,11.2457,11.2457,11.2103,11.2255,102500.0
2006-04-10 12:30:00,22.21,22.24,22.17,22.18,90300.0,11.2255,11.2406,11.2052,11.2103,90300.0
2006-04-10 13:00:00,22.17,22.17,22.06,22.12,57100.0,11.2052,11.2052,11.1496,11.18,57100.0
2006-04-10 13:30:00,22.11,22.14,22.07,22.08,110400.0,11.1749,11.1901,11.1547,11.1598,110400.0
2006-04-10 14:00:00,22.08,22.11,21.91,21.94,135800.0,11.1598,11.1749,11.0738,11.089,135800.0
2006-04-10 14:30:00,21.95,21.96,21.86,21.94,168700.0,11.094,11.0991,11.0486,11.089,168700.0
2006-04-10 15:00:00,21.94,22.06,21.92,22.02,96700.0,11.089,11.1496,11.0789,11.1294,96700.0
2006-04-10 15:30:00,22.01,22.11,21.96,22.1,148300.0,11.1244,11.1749,11.0991,11.1699,148300.0
2006-04-11 09:30:00,22.04,22.25,22.04,22.25,195000.0,11.1395,11.2457,11.1395,11.2457,195000.0
2006-04-11 10:00:00,22.25,22.3,22.11,22.15,174600.0,11.2457,11.2709,11.1749,11.1951,174600.0
2006-04-11 10:30:00,22.15,22.26,22.13,22.2,460400.0,11.1951,11.2507,11.185,11.2204,460400.0
2006-04-11 11:00:00,22.2,22.28,22.18,22.26,241100.0,11.2204,11.2608,11.2103,11.2507,241100.0
2006-04-11 11:30:00,22.27,22.27,22.22,22.25,104300.0,11.2558,11.2558,11.2305,11.2457,104300.0
2006-04-11 12:00:00,22.24,22.24,22.1,22.1,81300.0,11.2406,11.2406,11.1699,11.1699,81300.0
2006-04-11 12:30:00,22.1,22.12,22.1,22.11,58600.0,11.1699,11.18,11.1699,11.1749,58600.0
2006-04-11 13:00:00,22.11,22.17,22.1,22.17,70500.0,11.1749,11.2052,11.1699,11.2052,70500.0
2006-04-11 13:30:00,22.16,22.2,22.13,22.13,132200.0,11.2002,11.2204,11.185,11.185,132200.0
2006-04-11 14:00:00,22.14,22.14,22.05,22.1,158700.0,11.1901,11.1901,11.1446,11.1699,158700.0
2006-04-11 14:30:00,22.09,22.1,21.97,22.01,164900.0,11.1648,11.1699,11.1042,11.1244,164900.0
2006-04-11 15:00:00,22.01,22.13,21.97,22.12,248400.0,11.1244,11.185,11.1042,11.18,248400.0
2006-04-11 15:30:00,22.11,22.19,22.1,22.17,514600.0,11.1749,11.2154,11.1699,11.2052,514600.0
2006-04-12 09:30:00,22.22,22.28,22.2,22.23,301500.0,11.2305,11.2608,11.2204,11.2356,301500.0
2006-04-12 10:00:00,22.21,22.25,22.12,22.16,130000.0,11.2255,11.2457,11.18,11.2002,130000.0
2006-04-12 10:30:00,22.13,22.13,22.02,22.09,62100.0,11.185,11.185,11.1294,11.1648,62100.0
2006-04-12 11:00:00,22.1,22.16,22.07,22.1,158500.0,11.1699,11.2002,11.1547,11.1699,158500.0
2006-04-12 11:30:00,22.11,22.11,22.03,22.07,79800.0,11.1749,11.1749,11.1345,11.1547,79800.0
2006-04-12 12:00:00,22.06,22.12,22.04,22.1,74000.0,11.1496,11.18,11.1395,11.1699,74000.0
2006-04-12 12:30:00,22.1,22.15,22.1,22.15,26200.0,11.1699,11.1951,11.1699,11.1951,26200.0
2006-04-12 13:00:00,22.15,22.16,22.1,22.12,109800.0,11.1951,11.2002,11.1699,11.18,109800.0
2006-04-12 13:30:00,22.12,22.14,22.07,22.07,42800.0,11.18,11.1901,11.1547,11.1547,42800.0
2006-04-12 14:00:00,22.07,22.08,22.01,22.03,49000.0,11.1547,11.1598,11.1244,11.1345,49000.0
2006-04-12 14:30:00,22.03,22.13,22.03,22.12,65800.0,11.1345,11.185,11.1345,11.18,65800.0
2006-04-12 15:00:00,22.11,22.13,22.09,22.11,118000.0,11.1749,11.185,11.1648,11.1749,118000.0
2006-04-12 15:30:00,22.11,22.16,22.07,22.13,285300.0,11.1749,11.2002,11.1547,11.185,285300.0
2006-04-13 09:30:00,22.15,22.15,22.0,22.02,62000.0,11.1951,11.1951,11.1193,11.1294,62000.0
2006-04-13 10:00:00,22.01,22.17,22.01,22.12,144100.0,11.1244,11.2052,11.1244,11.18,144100.0
2006-04-13 10:30:00,22.13,22.22,22.11,22.19,150100.0,11.185,11.2305,11.1749,11.2154,150100.0
2006-04-13 11:00:00,22.2,22.28,22.16,22.16,72700.0,11.2204,11.2608,11.2002,11.2002,72700.0
2006-04-13 11:30:00,22.16,22.2,22.13,22.18,282300.0,11.2002,11.2204,11.185,11.2103,282300.0
2006-04-13 12:00:00,22.17,22.28,22.17,22.26,79100.0,11.2052,11.2608,11.2052,11.2507,79100.0
2006-04-13 12:30:00,22.26,22.32,22.26,22.3,60100.0,11.2507,11.2811,11.2507,11.2709,60100.0
2006-04-13 13:00:00,22.3,22.31,22.27,22.29,44100.0,11.2709,11.276,11.2558,11.2659,44100.0
2006-04-13 13:30:00,22.29,22.33,22.29,22.3,72700.0,11.2659,11.2861,11.2659,11.2709,72700.0
2006-04-13 14:00:00,22.3,22.32,22.28,22.31,54300.0,11.2709,11.2811,11.2608,11.276,54300.0
2006-04-13 14:30:00,22.31,22.32,22.28,22.3,100000.0,11.276,11.2811,11.2608,11.2709,100000.0
2006-04-13 15:00:00,22.32,22.32,22.3,22.3,53000.0,11.2811,11.2811,11.2709,11.2709,53000.0
2006-04-13 15:30:00,22.31,22.32,22.29,22.3,108700.0,11.276,11.2811,11.2659,11.2709,108700.0
2006-04-17 09:30:00,22.0,22.21,22.0,22.09,158100.0,11.1193,11.2255,11.1193,11.1648,158100.0
2006-04-17 10:00:00,22.09,22.23,22.06,22.22,66600.0,11.1648,11.2356,11.1496,11.2305,66600.0
2006-04-17 10:30:00,22.23,22.25,22.1,22.13,153200.0,11.2356,11.2457,11.1699,11.185,153200.0
2006-04-17 11:00:00,22.11,22.17,22.1,22.14,80600.0,11.1749,11.2052,11.1699,11.1901,80600.0
2006-04-17 11:30:00,22.14,22.16,22.1,22.1,42600.0,11.1901,11.2002,11.1699,11.1699,42600.0
2006-04-17 12:00:00,22.1,22.11,22.06,22.07,89000.0,11.1699,11.1749,11.1496,11.1547,89000.0
2006-04-17 12:30:00,22.07,22.1,22.05,22.08,124300.0,11.1547,11.1699,11.1446,11.1598,124300.0
2006-04-17 13:00:00,22.08,22.08,22.05,22.06,41600.0,11.1598,11.1598,11.1446,11.1496,41600.0
2006-04-17 13:30:00,22.06,22.09,22.05,22.07,86100.0,11.1496,11.1648,11.1446,11.1547,86100.0
2006-04-17 14:00:00,22.06,22.08,22.05,22.05,105200.0,11.1496,11.1598,11.1446,11.1446,105200.0
2006-04-17 14:30:00,22.05,22.1,22.04,22.09,158300.0,11.1446,11.1699,11.1395,11.1648,158300.0
2006-04-17 15:00:00,22.08,22.1,22.02,22.06,179100.0,11.1598,11.1699,11.1294,11.1496,179100.0
2006-04-17 15:30:00,22.05,22.13,22.03,22.11,205100.0,11.1446,11.185,11.1345,11.1749,205100.0
2006-04-18 09:30:00,22.11,22.17,21.99,22.1,114800.0,11.1749,11.2052,11.1143,11.1699,114800.0
2006-04-18 10:00:00,22.1,22.11,22.0,22.05,83600.0,11.1699,11.1749,11.1193,11.1446,83600.0
2006-04-18 10:30:00,22.05,22.09,22.01,22.05,83600.0,11.1446,11.1648,11.1244,11.1446,83600.0
2006-04-18 11:00:00,22.05,22.06,22.0,22.02,112700.0,11.1446,11.1496,11.1193,11.1294,112700.0
2006-04-18 11:30:00,22.02,22.1,22.01,22.1,71300.0,11.1294,11.1699,11.1244,11.1699,71300.0
2006-04-18 12:00:00,22.09,22.2,22.08,22.08,88000.0,11.1648,11.2204,11.1598,11.1598,88000.0
2006-04-18 12:30:00,22.08,22.09,22.01,22.08,110000.0,11.1598,11.1648,11.1244,11.1598,110000.0
2006-04-18 13:00:00,22.08,22.14,22.06,22.08,111200.0,11.1598,11.1901,11.1496,11.1598,111200.0
2006-04-18 13:30:00,22.08,22.12,22.08,22.1,129700.0,11.1598,11.18,11.1598,11.1699,129700.0
2006-04-18 14:00:00,22.1,22.19,22.1,22.11,86200.0,11.1699,11.2154,11.1699,11.1749,86200.0
2006-04-18 14:30:00,22.12,22.16,22.1,22.1,101300.0,11.18,11.2002,11.1699,11.1699,101300.0
2006-04-18 15:00:00,22.1,22.25,22.1,22.19,103500.0,11.1699,11.2457,11.1699,11.2154,103500.0
2006-04-18 15:30:00,22.18,22.34,22.18,22.28,159500.0,11.2103,11.2912,11.2103,11.2608,159500.0
2006-04-19 09:30:00,22.21,22.3,22.1,22.2,53700.0,11.2255,11.2709,11.1699,11.2204,53700.0
2006-04-19 10:00:00,22.19,22.22,22.16,22.19,78700.0,11.2154,11.2305,11.2002,11.2154,78700.0
2006-04-19 10:30:00,22.19,22.3,22.19,22.27,91300.0,11.2154,11.2709,11.2154,11.2558,91300.0
2006-04-19 11:00:00,22.27,22.3,22.25,22.27,141400.0,11.2558,11.2709,11.2457,11.2558,141400.0
2006-04-19 11:30:00,22.27,22.27,22.25,22.26,73600.0,11.2558,11.2558,11.2457,11.2507,73600.0
2006-04-19 12:00:00,22.25,22.27,22.25,22.26,65800.0,11.2457,11.2558,11.2457,11.2507,65800.0
2006-04-19 12:30:00,22.26,22.27,22.2,22.22,70900.0,11.2507,11.2558,11.2204,11.2305,70900.0
2006-04-19 13:00:00,22.23,22.27,22.16,22.17,91200.0,11.2356,11.2558,11.2002,11.2052,91200.0
2006-04-19 13:30:00,22.16,22.26,22.15,22.23,103500.0,11.2002,11.2507,11.1951,11.2356,103500.0
2006-04-19 14:00:00,22.23,22.25,22.18,22.21,163300.0,11.2356,11.2457,11.2103,11.2255,163300.0
2006-04-19 14:30:00,22.21,22.23,22.17,22.19,141400.0,11.2255,11.2356,11.2052,11.2154,141400.0
2006-04-19 15:00:00,22.2,22.22,22.17,22.2,80800.0,11.2204,11.2305,11.2052,11.2204,80800.0
2006-04-19 15:30:00,22.2,22.27,22.18,22.25,135700.0,11.2204,11.2558,11.2103,11.2457,135700.0
2006-04-20 09:30:00,22.29,22.32,22.2,22.29,43400.0,11.2659,11.2811,11.2204,11.2659,43400.0
2006-04-20 10:00:00,22.29,22.48,22.22,22.48,80300.0,11.2659,11.3619,11.2305,11.3619,80300.0
2006-04-20 10:30:00,22.45,22.47,22.29,22.32,62800.0,11.3468,11.3569,11.2659,11.2811,62800.0
2006-04-20 11:00:00,22.32,22.35,22.23,22.26,67100.0,11.2811,11.2962,11.2356,11.2507,67100.0
2006-04-20 11:30:00,22.27,22.29,22.24,22.25,45100.0,11.2558,11.2659,11.2406,11.2457,45100.0
2006-04-20 12:00:00,22.25,22.3,22.21,22.25,45700.0,11.2457,11.2709,11.2255,11.2457,45700.0
2006-04-20 12:30:00,22.25,22.27,22.22,22.27,29200.0,11.2457,11.2558,11.2305,11.2558,29200.0
2006-04-20 13:00:00,22.28,22.31,22.26,22.31,48000.0,11.2608,11.276,11.2507,11.276,48000.0
2006-04-20 13:30:00,22.3,22.32,22.3,22.31,36400.0,11.2709,11.2811,11.2709,11.276,36400.0
2006-04-20 14:00:00,22.31,22.33,22.3,22.32,56800.0,11.276,11.2861,11.2709,11.2811,56800.0
2006-04-20 14:30:00,22.31,22.32,22.3,22.31,37800.0,11.276,11.2811,11.2709,11.276,37800.0
2006-04-20 15:00:00,22.3,22.34,22.3,22.31,48400.0,11.2709,11.2912,11.2709,11.276,48400.0
2006-04-20 15:30:00,22.31,22.35,22.25,22.34,196200.0,11.276,11.2962,11.2457,11.2912,196200.0
2006-04-21 09:30:00,22.5,23.59,22.3,22.33,193500.0,11.372,11.9229,11.2709,11.2861,193500.0
2006-04-21 10:00:00,22.33,22.37,22.3,22.31,88600.0,11.2861,11.3063,11.2709,11.276,88600.0
2006-04-21 10:30:00,22.31,22.36,22.3,22.34,78000.0,11.276,11.3013,11.2709,11.2912,78000.0
2006-04-21 11:00:00,22.34,22.36,22.3,22.31,64200.0,11.2912,11.3013,11.2709,11.276,64200.0
2006-04-21 11:30:00,22.31,22.37,22.3,22.35,49200.0,11.276,11.3063,11.2709,11.2962,49200.0
2006-04-21 12:00:00,22.36,22.41,22.35,22.37,46400.0,11.3013,11.3265,11.2962,11.3063,46400.0
2006-04-21 12:30:00,22.37,22.4,22.37,22.39,41600.0,11.3063,11.3215,11.3063,11.3164,41600.0
2006-04-21 13:00:00,22.39,22.4,22.35,22.36,74500.0,11.3164,11.3215,11.2962,11.3013,74500.0
2006-04-21 13:30:00,22.36,22.37,22.35,22.35,41800.0,11.3013,11.3063,11.2962,11.2962,41800.0
2006-04-21 14:00:00,22.35,22.37,22.33,22.35,90600.0,11.2962,11.3063,11.2861,11.2962,90600.0
2006-04-21 14:30:00,22.37,22.4,22.34,22.37,80700.0,11.3063,11.3215,11.2912,11.3063,80700.0
2006-04-21 15:00:00,22.37,22.41,22.35,22.4,109900.0,11.3063,11.3265,11.2962,11.3215,109900.0
2006-04-21 15:30:00,22.4,22.47,22.38,22.47,252000.0,11.3215,11.3569,11.3114,11.3569,252000.0
2006-04-24 09:30:00,22.36,22.46,22.24,22.27,112800.0,11.3013,11.3518,11.2406,11.2558,112800.0
2006-04-24 10:00:00,22.26,22.32,22.19,22.3,80000.0,11.2507,11.2811,11.2154,11.2709,80000.0
2006-04-24 10:30:00,22.3,22.32,22.28,22.3,257900.0,11.2709,11.2811,11.2608,11.2709,257900.0
2006-04-24 11:00:00,22.3,22.32,22.2,22.23,135000.0,11.2709,11.2811,11.2204,11.2356,135000.0
2006-04-24 11:30:00,22.24,22.31,22.22,22.3,111800.0,11.2406,11.276,11.2305,11.2709,111800.0
2006-04-24 12:00:00,22.32,22.32,22.2,22.23,68200.0,11.2811,11.2811,11.2204,11.2356,68200.0
2006-04-24 12:30:00,22.24,22.27,22.2,22.26,88100.0,11.2406,11.2558,11.2204,11.2507,88100.0
2006-04-24 13:00:00,22.26,22.27,22.17,22.18,85500.0,11.2507,11.2558,11.2052,11.2103,85500.0
2006-04-24 13:30:00,22.18,22.3,22.18,22.27,110600.0,11.2103,11.2709,11.2103,11.2558,110600.0
2006-04-24 14:00:00,22.28,22.29,22.25,22.26,93500.0,11.2608,11.2659,11.2457,11.2507,93500.0
2006-04-24 14:30:00,22.25,22.28,22.25,22.26,82400.0,11.2457,11.2608,11.2457,11.2507,82400.0
2006-04-24 15:00:00,22.26,22.26,22.18,22.23,152300.0,11.2507,11.2507,11.2103,11.2356,152300.0
2006-04-24 15:30:00,22.23,22.27,22.2,22.26,192000.0,11.2356,11.2558,11.2204,11.2507,192000.0
2006-04-25 09:30:00,22.23,22.24,22.14,22.21,59900.0,11.2356,11.2406,11.1901,11.2255,59900.0
2006-04-25 10:00:00,22.21,22.28,22.2,22.26,139400.0,11.2255,11.2608,11.2204,11.2507,139400.0
2006-04-25 10:30:00,22.25,22.3,22.23,22.25,202600.0,11.2457,11.2709,11.2356,11.2457,202600.0
2006-04-25 11:00:00,22.25,22.29,22.2,22.22,107000.0,11.2457,11.2659,11.2204,11.2305,107000.0
2006-04-25 11:30:00,22.2,22.27,22.2,22.25,105500.0,11.2204,11.2558,11.2204,11.2457,105500.0
2006-04-25 12:00:00,22.25,22.27,22.25,22.27,48300.0,11.2457,11.2558,11.2457,11.2558,48300.0
2006-04-25 12:30:00,22.26,22.28,22.25,22.25,78000.0,11.2507,11.2608,11.2457,11.2457,78000.0
2006-04-25 13:00:00,22.25,22.26,22.21,22.26,166300.0,11.2457,11.2507,11.2255,11.2507,166300.0
2006-04-25 13:30:00,22.25,22.28,22.25,22.26,117000.0,11.2457,11.2608,11.2457,11.2507,117000.0
2006-04-25 14:00:00,22.25,22.26,22.23,22.24,189300.0,11.2457,11.2507,11.2356,11.2406,189300.0
2006-04-25 14:30:00,22.23,22.26,22.21,22.22,211900.0,11.2356,11.2507,11.2255,11.2305,211900.0
2006-04-25 15:00:00,22.23,22.24,22.15,22.2,291700.0,11.2356,11.2406,11.1951,11.2204,291700.0
2006-04-25 15:30:00,22.22,22.28,22.21,22.28,312100.0,11.2305,11.2608,11.2255,11.2608,312100.0
2006-04-26 09:30:00,22.26,22.6,22.26,22.55,131700.0,11.2507,11.4226,11.2507,11.3973,131700.0
2006-04-26 10:00:00,22.53,22.54,22.44,22.51,155500.0,11.3872,11.3922,11.3417,11.3771,155500.0
2006-04-26 10:30:00,22.51,22.57,22.5,22.52,78000.0,11.3771,11.4074,11.372,11.3821,78000.0
2006-04-26 11:00:00,22.51,22.54,22.5,22.51,116600.0,11.3771,11.3922,11.372,11.3771,116600.0
2006-04-26 11:30:00,22.53,22.56,22.5,22.52,311000.0,11.3872,11.4024,11.372,11.3821,311000.0
2006-04-26 12:00:00,22.51,22.58,22.5,22.58,55100.0,11.3771,11.4125,11.372,11.4125,55100.0
2006-04-26 12:30:00,22.57,22.58,22.51,22.52,41400.0,11.4074,11.4125,11.3771,11.3821,41400.0
2006-04-26 13:00:00,22.55,22.56,22.5,22.52,81800.0,11.3973,11.4024,11.372,11.3821,81800.0
2006-04-26 13:30:00,22.52,22.56,22.49,22.51,174700.0,11.3821,11.4024,11.367,11.3771,174700.0
2006-04-26 14:00:00,22.5,22.53,22.49,22.51,219500.0,11.372,11.3872,11.367,11.3771,219500.0
2006-04-26 14:30:00,22.51,22.57,22.49,22.57,362000.0,11.3771,11.4074,11.367,11.4074,362000.0
2006-04-26 15:00:00,22.58,22.68,22.54,22.57,277100.0,11.4125,11.463,11.3922,11.4074,277100.0
2006-04-26 15:30:00,22.56,22.68,22.56,22.62,212200.0,11.4024,11.463,11.4024,11.4327,212200.0
2006-04-27 09:30:00,22.56,22.57,22.33,22.41,109600.0,11.4024,11.4074,11.2861,11.3265,109600.0
2006-04-27 10:00:00,22.42,22.72,22.41,22.61,111600.0,11.3316,11.4832,11.3265,11.4276,111600.0
2006-04-27 10:30:00,22.62,22.65,22.6,22.65,114900.0,11.4327,11.4478,11.4226,11.4478,114900.0
2006-04-27 11:00:00,22.64,22.72,22.63,22.66,116500.0,11.4428,11.4832,11.4377,11.4529,116500.0
2006-04-27 11:30:00,22.65,22.74,22.6,22.69,104600.0,11.4478,11.4933,11.4226,11.4681,104600.0
2006-04-27 12:00:00,22.69,22.92,22.69,22.91,210900.0,11.4681,11.5843,11.4681,11.5793,210900.0
2006-04-27 12:30:00,22.92,22.95,22.8,22.84,320800.0,11.5843,11.5995,11.5237,11.5439,320800.0
2006-04-27 13:00:00,22.84,22.85,22.7,22.8,110300.0,11.5439,11.5489,11.4731,11.5237,110300.0
2006-04-27 13:30:00,22.79,22.81,22.74,22.75,104800.0,11.5186,11.5287,11.4933,11.4984,104800.0
2006-04-27 14:00:00,22.77,22.82,22.75,22.81,174100.0,11.5085,11.5338,11.4984,11.5287,174100.0
2006-04-27 14:30:00,22.81,22.82,22.75,22.8,160000.0,11.5287,11.5338,11.4984,11.5237,160000.0
2006-04-27 15:00:00,22.79,22.82,22.79,22.81,152100.0,11.5186,11.5338,11.5186,11.5287,152100.0
2006-04-27 15:30:00,22.81,22.88,22.8,22.87,351800.0,11.5287,11.5641,11.5237,11.559,351800.0
2006-04-28 09:30:00,22.82,22.9,22.75,22.76,154900.0,11.5338,11.5742,11.4984,11.5034,154900.0
2006-04-28 10:00:00,22.76,22.92,22.76,22.91,52300.0,11.5034,11.5843,11.5034,11.5793,52300.0
2006-04-28 10:30:00,22.9,22.98,22.9,22.95,68800.0,11.5742,11.6146,11.5742,11.5995,68800.0
2006-04-28 11:00:00,22.94,22.97,22.9,22.9,188900.0,11.5944,11.6096,11.5742,11.5742,188900.0
2006-04-28 11:30:00,22.91,22.95,22.9,22.95,370000.0,11.5793,11.5995,11.5742,11.5995,370000.0
2006-04-28 12:00:00,22.95,22.96,22.9,22.91,198800.0,11.5995,11.6045,11.5742,11.5793,198800.0
2006-04-28 12:30:00,22.9,22.91,22.84,22.89,190700.0,11.5742,11.5793,11.5439,11.5691,190700.0
2006-04-28 13:00:00,22.89,22.9,22.85,22.86,65800.0,11.5691,11.5742,11.5489,11.554,65800.0
2006-04-28 13:30:00,22.86,22.86,22.8,22.82,96200.0,11.554,11.554,11.5237,11.5338,96200.0
2006-04-28 14:00:00,22.81,22.85,22.8,22.85,253000.0,11.5287,11.5489,11.5237,11.5489,253000.0
2006-04-28 14:30:00,22.85,22.93,22.84,22.89,108200.0,11.5489,11.5894,11.5439,11.5691,108200.0
2006-04-28 15:00:00,22.89,22.97,22.86,22.95,151200.0,11.5691,11.6096,11.554,11.5995,151200.0
2006-04-28 15:30:00,22.95,22.97,22.84,22.85,336900.0,11.5995,11.6096,11.5439,11.5489,336900.0
2006-05-01 09:30:00,22.8,23.03,22.76,23.01,334000.0,11.5237,11.6399,11.5034,11.6298,334000.0
2006-05-01 10:00:00,23.01,23.07,22.91,23.07,201900.0,11.6298,11.6601,11.5793,11.6601,201900.0
2006-05-01 10:30:00,23.08,23.1,23.04,23.06,257400.0,11.6652,11.6753,11.645,11.6551,257400.0
2006-05-01 11:00:00,23.05,23.06,22.95,22.95,296400.0,11.65,11.6551,11.5995,11.5995,296400.0
2006-05-01 11:30:00,22.95,23.02,22.9,22.99,439500.0,11.5995,11.6349,11.5742,11.6197,439500.0
2006-05-01 12:00:00,23.0,23.01,22.96,23.0,183100.0,11.6247,11.6298,11.6045,11.6247,183100.0
2006-05-01 12:30:00,23.0,23.02,22.94,23.0,122600.0,11.6247,11.6349,11.5944,11.6247,122600.0
2006-05-01 13:00:00,23.0,23.01,22.96,23.0,154000.0,11.6247,11.6298,11.6045,11.6247,154000.0
2006-05-01 13:30:00,23.0,23.01,22.95,22.97,367000.0,11.6247,11.6298,11.5995,11.6096,367000.0
2006-05-01 14:00:00,22.97,23.05,22.96,22.99,163600.0,11.6096,11.65,11.6045,11.6197,163600.0
2006-05-01 14:30:00,22.98,23.02,22.95,23.0,202100.0,11.6146,11.6349,11.5995,11.6247,202100.0
2006-05-01 15:00:00,23.0,23.01,22.75,22.9,465200.0,11.6247,11.6298,11.4984,11.5742,465200.0
2006-05-01 15:30:00,22.9,22.95,22.86,22.88,495600.0,11.5742,11.5995,11.554,11.5641,495600.0
2006-05-02 09:30:00,22.89,23.25,22.8,22.8,197000.0,11.5691,11.7511,11.5237,11.5237,197000.0
2006-05-02 10:00:00,22.81,22.85,22.75,22.82,364900.0,11.5287,11.5489,11.4984,11.5338,364900.0
2006-05-02 10:30:00,22.81,22.87,22.75,22.85,315400.0,11.5287,11.559,11.4984,11.5489,315400.0
2006-05-02 11:00:00,22.86,22.88,22.79,22.81,100700.0,11.554,11.5641,11.5186,11.5287,100700.0
2006-05-02 11:30:00,22.81,22.87,22.79,22.81,162900.0,11.5287,11.559,11.5186,11.5287,162900.0
2006-05-02 12:00:00,22.8,22.81,22.75,22.8,197400.0,11.5237,11.5287,11.4984,11.5237,197400.0
2006-05-02 12:30:00,22.8,22.84,22.79,22.83,166400.0,11.5237,11.5439,11.5186,11.5388,166400.0
2006-05-02 13:00:00,22.82,22.86,22.79,22.85,130300.0,11.5338,11.554,11.5186,11.5489,130300.0
2006-05-02 13:30:00,22.84,22.9,22.84,22.84,110500.0,11.5439,11.5742,11.5439,11.5439,110500.0
2006-05-02 14:00:00,22.85,22.88,22.8,22.81,177500.0,11.5489,11.5641,11.5237,11.5287,177500.0
2006-05-02 14:30:00,22.81,22.84,22.8,22.83,181600.0,11.5287,11.5439,11.5237,11.5388,181600.0
2006-05-02 15:00:00,22.84,22.87,22.82,22.84,123100.0,11.5439,11.559,11.5338,11.5439,123100.0
2006-05-02 15:30:00,22.84,22.94,22.83,22.9,337600.0,11.5439,11.5944,11.5388,11.5742,337600.0
2006-05-03 09:30:00,22.9,23.07,22.86,22.96,197300.0,11.5742,11.6601,11.554,11.6045,197300.0
2006-05-03 10:00:00,22.98,22.99,22.87,22.98,272800.0,11.6146,11.6197,11.559,11.6146,272800.0
2006-05-03 10:30:00,22.96,22.98,22.76,22.8,819100.0,11.6045,11.6146,11.5034,11.5237,819100.0
2006-05-03 11:00:00,22.81,22.85,22.79,22.81,688800.0,11.5287,11.5489,11.5186,11.5287,688800.0
2006-05-03 11:30:00,22.8,22.81,22.75,22.8,141300.0,11.5237,11.5287,11.4984,11.5237,141300.0
2006-05-03 12:00:00,22.8,22.81,22.74,22.76,165400.0,11.5237,11.5287,11.4933,11.5034,165400.0
2006-05-03 12:30:00,22.77,22.8,22.74,22.76,146800.0,11.5085,11.5237,11.4933,11.5034,146800.0
2006-05-03 13:00:00,22.76,22.77,22.73,22.75,293900.0,11.5034,11.5085,11.4883,11.4984,293900.0
2006-05-03 13:30:00,22.75,22.77,22.7,22.7,283400.0,11.4984,11.5085,11.4731,11.4731,283400.0
2006-05-03 14:00:00,22.7,22.76,22.68,22.73,235100.0,11.4731,11.5034,11.463,11.4883,235100.0
2006-05-03 14:30:00,22.73,22.77,22.71,22.75,202000.0,11.4883,11.5085,11.4782,11.4984,202000.0
2006-05-03 15:00:00,22.75,22.77,22.67,22.7,474500.0,11.4984,11.5085,11.458,11.4731,474500.0
2006-05-03 15:30:00,22.69,22.73,22.69,22.69,346900.0,11.4681,11.4883,11.4681,11.4681,346900.0
2006-05-04 09:30:00,22.76,22.93,22.74,22.88,111900.0,11.5034,11.5894,11.4933,11.5641,111900.0
2006-05-04 10:00:00,22.88,22.9,22.75,22.75,161000.0,11.5641,11.5742,11.4984,11.4984,161000.0
2006-05-04 10:30:00,22.76,22.78,22.72,22.78,84100.0,11.5034,11.5136,11.4832,11.5136,84100.0
2006-05-04 11:00:00,22.78,22.84,22.76,22.8,63000.0,11.5136,11.5439,11.5034,11.5237,63000.0
2006-05-04 11:30:00,22.8,22.84,22.78,22.8,61000.0,11.5237,11.5439,11.5136,11.5237,61000.0
2006-05-04 12:00:00,22.8,22.81,22.73,22.76,109900.0,11.5237,11.5287,11.4883,11.5034,109900.0
2006-05-04 12:30:00,22.75,22.77,22.71,22.75,32400.0,11.4984,11.5085,11.4782,11.4984,32400.0
2006-05-04 13:00:00,22.75,22.82,22.75,22.8,103400.0,11.4984,11.5338,11.4984,11.5237,103400.0
2006-05-04 13:30:00,22.8,22.85,22.79,22.85,32800.0,11.5237,11.5489,11.5186,11.5489,32800.0
2006-05-04 14:00:00,22.84,22.87,22.84,22.85,48400.0,11.5439,11.559,11.5439,11.5489,48400.0
2006-05-04 14:30:00,22.85,22.91,22.85,22.86,96300.0,11.5489,11.5793,11.5489,11.554,96300.0
2006-05-04 15:00:00,22.88,22.9,22.78,22.78,99600.0,11.5641,11.5742,11.5136,11.5136,99600.0
2006-05-04 15:30:00,22.78,22.86,22.75,22.85,421200.0,11.5136,11.554,11.4984,11.5489,421200.0
2006-05-05 09:30:00,22.84,23.11,22.82,23.09,92100.0,11.5439,11.6803,11.5338,11.6702,92100.0
2006-05-05 10:00:00,23.1,23.23,23.09,23.11,121000.0,11.6753,11.741,11.6702,11.6803,121000.0
2006-05-05 10:30:00,23.11,23.13,23.06,23.11,103600.0,11.6803,11.6904,11.6551,11.6803,103600.0
2006-05-05 11:00:00,23.1,23.13,23.01,23.06,107800.0,11.6753,11.6904,11.6298,11.6551,107800.0
2006-05-05 11:30:00,23.06,23.15,23.05,23.1,125100.0,11.6551,11.7006,11.65,11.6753,125100.0
2006-05-05 12:00:00,23.1,23.13,23.07,23.08,88200.0,11.6753,11.6904,11.6601,11.6652,88200.0
2006-05-05 12:30:00,23.09,23.15,23.09,23.12,155600.0,11.6702,11.7006,11.6702,11.6854,155600.0
2006-05-05 13:00:00,23.12,23.24,23.12,23.21,301400.0,11.6854,11.746,11.6854,11.7309,301400.0
2006-05-05 13:30:00,23.21,23.25,23.18,23.22,77000.0,11.7309,11.7511,11.7157,11.7359,77000.0
2006-05-05 14:00:00,23.22,23.28,23.21,23.24,103800.0,11.7359,11.7663,11.7309,11.746,103800.0
2006-05-05 14:30:00,23.24,23.34,23.23,23.28,150500.0,11.746,11.7966,11.741,11.7663,150500.0
2006-05-05 15:00:00,23.28,23.4,23.23,23.38,218400.0,11.7663,11.8269,11.741,11.8168,218400.0
2006-05-05 15:30:00,23.38,23.62,23.37,23.47,642100.0,11.8168,11.9381,11.8118,11.8623,642100.0
2006-05-08 09:30:00,23.52,23.63,23.49,23.57,84800.0,11.8876,11.9432,11.8724,11.9128,84800.0
2006-05-08 10:00:00,23.57,23.62,23.55,23.59,88400.0,11.9128,11.9381,11.9027,11.9229,88400.0
2006-05-08 10:30:00,23.58,23.6,23.52,23.52,97100.0,11.9179,11.928,11.8876,11.8876,97100.0
2006-05-08 11:00:00,23.52,23.53,23.45,23.45,93800.0,11.8876,11.8926,11.8522,11.8522,93800.0
2006-05-08 11:30:00,23.46,23.46,23.36,23.41,49900.0,11.8572,11.8572,11.8067,11.832,49900.0
2006-05-08 12:00:00,23.4,23.46,22.85,23.26,678100.0,11.8269,11.8572,11.5489,11.7562,678100.0
2006-05-08 12:30:00,23.24,23.39,23.16,23.34,124400.0,11.746,11.8219,11.7056,11.7966,124400.0
2006-05-08 13:00:00,23.34,23.35,23.28,23.28,71500.0,11.7966,11.8016,11.7663,11.7663,71500.0
2006-05-08 13:30:00,23.29,23.3,23.23,23.24,64300.0,11.7713,11.7764,11.741,11.746,64300.0
2006-05-08 14:00:00,23.24,23.27,23.23,23.26,191500.0,11.746,11.7612,11.741,11.7562,191500.0
2006-05-08 14:30:00,23.26,23.28,23.23,23.24,87400.0,11.7562,11.7663,11.741,11.746,87400.0
2006-05-08 15:00:00,23.24,23.25,23.2,23.22,94900.0,11.746,11.7511,11.7258,11.7359,94900.0
2006-05-08 15:30:00,23.23,23.25,23.2,23.21,144700.0,11.741,11.7511,11.7258,11.7309,144700.0
2006-05-09 09:30:00,23.11,23.16,22.81,22.87,224700.0,11.6803,11.7056,11.5287,11.559,224700.0
2006-05-09 10:00:00,22.87,23.0,22.8,22.85,306000.0,11.559,11.6247,11.5237,11.5489,306000.0
2006-05-09 10:30:00,22.85,22.86,22.77,22.79,118000.0,11.5489,11.554,11.5085,11.5186,118000.0
2006-05-09 11:00:00,22.78,22.85,22.76,22.82,334500.0,11.5136,11.5489,11.5034,11.5338,334500.0
2006-05-09 11:30:00,22.83,22.89,22.81,22.83,314700.0,11.5388,11.5691,11.5287,11.5388,314700.0
2006-05-09 12:00:00,22.83,22.86,22.78,22.8,72000.0,11.5388,11.554,11.5136,11.5237,72000.0
2006-05-09 12:30:00,22.8,22.85,22.79,22.79,115200.0,11.5237,11.5489,11.5186,11.5186,115200.0
2006-05-09 13:00:00,22.8,22.81,22.78,22.79,97200.0,11.5237,11.5287,11.5136,11.5186,97200.0
2006-05-09 13:30:00,22.78,22.85,22.78,22.84,198800.0,11.5136,11.5489,11.5136,11.5439,198800.0
2006-05-09 14:00:00,22.84,22.87,22.81,22.85,243200.0,11.5439,11.559,11.5287,11.5489,243200.0
2006-05-09 14:30:00,22.86,22.92,22.8,22.9,280800.0,11.554,11.5843,11.5237,11.5742,280800.0
2006-05-09 15:00:00,22.9,23.17,22.86,23.05,735900.0,11.5742,11.7107,11.554,11.65,735900.0
2006-05-09 15:30:00,23.03,23.09,22.94,23.0,544800.0,11.6399,11.6702,11.5944,11.6247,544800.0
2006-05-10 09:30:00,22.53,22.8,22.48,22.8,541600.0,11.3872,11.5237,11.3619,11.5237,541600.0
2006-05-10 10:00:00,22.79,22.98,22.69,22.75,214100.0,11.5186,11.6146,11.4681,11.4984,214100.0
2006-05-10 10:30:00,22.76,22.8,22.7,22.72,144800.0,11.5034,11.5237,11.4731,11.4832,144800.0
2006-05-10 11:00:00,22.72,22.75,22.68,22.71,96700.0,11.4832,11.4984,11.463,11.4782,96700.0
2006-05-10 11:30:00,22.71,22.72,22.67,22.69,177600.0,11.4782,11.4832,11.458,11.4681,177600.0
2006-05-10 12:00:00,22.7,22.72,22.67,22.71,147800.0,11.4731,11.4832,11.458,11.4782,147800.0
2006-05-10 12:30:00,22.7,22.75,22.69,22.73,56600.0,11.4731,11.4984,11.4681,11.4883,56600.0
2006-05-10 13:00:00,22.71,22.76,22.7,22.73,91000.0,11.4782,11.5034,11.4731,11.4883,91000.0
2006-05-10 13:30:00,22.73,22.74,22.7,22.7,107700.0,11.4883,11.4933,11.4731,11.4731,107700.0
2006-05-10 14:00:00,22.69,22.7,22.5,22.6,200700.0,11.4681,11.4731,11.372,11.4226,200700.0
2006-05-10 14:30:00,22.6,22.71,22.58,22.66,155500.0,11.4226,11.4782,11.4125,11.4529,155500.0
2006-05-10 15:00:00,22.65,22.68,22.6,22.6,129400.0,11.4478,11.463,11.4226,11.4226,129400.0
2006-05-10 15:30:00,22.6,22.63,22.52,22.63,306800.0,11.4226,11.4377,11.3821,11.4377,306800.0
2006-05-11 09:30:00,22.65,22.8,22.51,22.55,189000.0,11.4478,11.5237,11.3771,11.3973,189000.0
2006-05-11 10:00:00,22.56,22.57,22.45,22.57,131300.0,11.4024,11.4074,11.3468,11.4074,131300.0
2006-05-11 10:30:00,22.57,22.61,22.56,22.6,200500.0,11.4074,11.4276,11.4024,11.4226,200500.0
2006-05-11 11:00:00,22.6,22.63,22.56,22.59,99300.0,11.4226,11.4377,11.4024,11.4175,99300.0
2006-05-11 11:30:00,22.61,22.62,22.55,22.6,75400.0,11.4276,11.4327,11.3973,11.4226,75400.0
2006-05-11 12:00:00,22.6,22.64,22.6,22.61,184800.0,11.4226,11.4428,11.4226,11.4276,184800.0
2006-05-11 12:30:00,22.62,22.63,22.6,22.61,70600.0,11.4327,11.4377,11.4226,11.4276,70600.0
2006-05-11 13:00:00,22.61,22.64,22.6,22.62,81300.0,11.4276,11.4428,11.4226,11.4327,81300.0
2006-05-11 13:30:00,22.62,22.63,22.6,22.62,116300.0,11.4327,11.4377,11.4226,11.4327,116300.0
2006-05-11 14:00:00,22.62,22.63,22.55,22.56,137500.0,11.4327,11.4377,11.3973,11.4024,137500.0
2006-05-11 14:30:00,22.56,22.62,22.55,22.62,145000.0,11.4024,11.4327,11.3973,11.4327,145000.0
2006-05-11 15:00:00,22.62,22.71,22.61,22.68,166000.0,11.4327,11.4782,11.4276,11.463,166000.0
2006-05-11 15:30:00,22.67,22.68,22.6,22.6,151100.0,11.458,11.463,11.4226,11.4226,151100.0
2006-05-12 09:30:00,22.52,22.65,22.28,22.51,320000.0,11.3821,11.4478,11.2608,11.3771,320000.0
2006-05-12 10:00:00,22.51,22.54,22.46,22.48,298900.0,11.3771,11.3922,11.3518,11.3619,298900.0
2006-05-12 10:30:00,22.46,22.48,22.43,22.47,88000.0,11.3518,11.3619,11.3367,11.3569,88000.0
2006-05-12 11:00:00,22.46,22.52,22.46,22.49,87300.0,11.3518,11.3821,11.3518,11.367,87300.0
2006-05-12 11:30:00,22.48,22.51,22.46,22.48,70900.0,11.3619,11.3771,11.3518,11.3619,70900.0
2006-05-12 12:00:00,22.49,22.52,22.45,22.45,81200.0,11.367,11.3821,11.3468,11.3468,81200.0
2006-05-12 12:30:00,22.45,22.46,22.35,22.43,181200.0,11.3468,11.3518,11.2962,11.3367,181200.0
2006-05-12 13:00:00,22.43,22.46,22.4,22.45,169700.0,11.3367,11.3518,11.3215,11.3468,169700.0
2006-05-12 13:30:00,22.44,22.48,22.42,22.44,467300.0,11.3417,11.3619,11.3316,11.3417,467300.0
2006-05-12 14:00:00,22.43,22.54,22.41,22.45,103900.0,11.3367,11.3922,11.3265,11.3468,103900.0
2006-05-12 14:30:00,22.45,22.47,22.38,22.38,203700.0,11.3468,11.3569,11.3114,11.3114,203700.0
2006-05-12 15:00:00,22.37,22.37,22.29,22.31,227100.0,11.3063,11.3063,11.2659,11.276,227100.0
2006-05-12 15:30:00,22.3,22.34,22.26,22.3,229000.0,11.2709,11.2912,11.2507,11.2709,229000.0
2006-05-15 09:30:00,22.33,22.45,22.33,22.37,82800.0,11.2861,11.3468,11.2861,11.3063,82800.0
2006-05-15 10:00:00,22.36,22.38,22.29,22.3,336800.0,11.3013,11.3114,11.2659,11.2709,336800.0
2006-05-15 10:30:00,22.29,22.38,22.28,22.31,137000.0,11.2659,11.3114,11.2608,11.276,137000.0
2006-05-15 11:00:00,22.31,22.35,22.31,22.32,148300.0,11.276,11.2962,11.276,11.2811,148300.0
2006-05-15 11:30:00,22.32,22.36,22.3,22.34,72800.0,11.2811,11.3013,11.2709,11.2912,72800.0
2006-05-15 12:00:00,22.33,22.36,22.31,22.34,58700.0,11.2861,11.3013,11.276,11.2912,58700.0
2006-05-15 12:30:00,22.33,22.35,22.3,22.32,71100.0,11.2861,11.2962,11.2709,11.2811,71100.0
2006-05-15 13:00:00,22.3,22.32,22.22,22.23,189200.0,11.2709,11.2811,11.2305,11.2356,189200.0
2006-05-15 13:30:00,22.22,22.26,22.21,22.23,110600.0,11.2305,11.2507,11.2255,11.2356,110600.0
2006-05-15 14:00:00,22.24,22.29,22.23,22.29,67100.0,11.2406,11.2659,11.2356,11.2659,67100.0
2006-05-15 14:30:00,22.28,22.3,22.24,22.28,95800.0,11.2608,11.2709,11.2406,11.2608,95800.0
2006-05-15 15:00:00,22.28,22.4,22.28,22.39,185600.0,11.2608,11.3215,11.2608,11.3164,185600.0
2006-05-15 15:30:00,22.37,22.47,22.37,22.44,97700.0,11.3063,11.3569,11.3063,11.3417,97700.0
2006-05-16 09:30:00,22.42,22.46,22.28,22.3,126700.0,11.3316,11.3518,11.2608,11.2709,126700.0
2006-05-16 10:00:00,22.26,22.28,22.13,22.16,146200.0,11.2507,11.2608,11.185,11.2002,146200.0
2006-05-16 10:30:00,22.16,22.24,22.16,22.23,83300.0,11.2002,11.2406,11.2002,11.2356,83300.0
2006-05-16 11:00:00,22.23,22.26,22.2,22.21,365400.0,11.2356,11.2507,11.2204,11.2255,365400.0
2006-05-16 11:30:00,22.21,22.22,22.19,22.2,74500.0,11.2255,11.2305,11.2154,11.2204,74500.0
2006-05-16 12:00:00,22.2,22.21,22.16,22.16,92000.0,11.2204,11.2255,11.2002,11.2002,92000.0
2006-05-16 12:30:00,22.16,22.21,22.16,22.21,141000.0,11.2002,11.2255,11.2002,11.2255,141000.0
2006-05-16 13:00:00,22.21,22.23,22.18,22.2,94100.0,11.2255,11.2356,11.2103,11.2204,94100.0
2006-05-16 13:30:00,22.2,22.21,22.15,22.18,104700.0,11.2204,11.2255,11.1951,11.2103,104700.0
2006-05-16 14:00:00,22.17,22.18,22.14,22.15,116600.0,11.2052,11.2103,11.1901,11.1951,116600.0
2006-05-16 14:30:00,22.15,22.17,22.15,22.15,153700.0,11.1951,11.2052,11.1951,11.1951,153700.0
2006-05-16 15:00:00,22.15,22.16,22.08,22.09,244200.0,11.1951,11.2002,11.1598,11.1648,244200.0
2006-05-16 15:30:00,22.1,22.1,22.0,22.01,337100.0,11.1699,11.1699,11.1193,11.1244,337100.0
2006-05-17 09:30:00,21.86,21.89,21.75,21.77,410400.0,11.0486,11.0637,10.993,11.0031,410400.0
2006-05-17 10:00:00,21.75,21.78,21.61,21.76,273200.0,10.993,11.0081,10.9222,10.998,273200.0
2006-05-17 10:30:00,21.77,21.79,21.68,21.71,129300.0,11.0031,11.0132,10.9576,10.9727,129300.0
2006-05-17 11:00:00,21.69,21.71,21.54,21.58,200000.0,10.9626,10.9727,10.8868,10.907,200000.0
2006-05-17 11:30:00,21.58,21.63,21.55,21.6,138200.0,10.907,10.9323,10.8919,10.9172,138200.0
2006-05-17 12:00:00,21.59,21.76,21.58,21.65,99400.0,10.9121,10.998,10.907,10.9424,99400.0
2006-05-17 12:30:00,21.65,21.65,21.58,21.61,119600.0,10.9424,10.9424,10.907,10.9222,119600.0
2006-05-17 13:00:00,21.62,21.65,21.59,21.63,74300.0,10.9273,10.9424,10.9121,10.9323,74300.0
2006-05-17 13:30:00,21.63,21.7,21.58,21.69,102200.0,10.9323,10.9677,10.907,10.9626,102200.0
2006-05-17 14:00:00,21.7,21.7,21.59,21.62,137500.0,10.9677,10.9677,10.9121,10.9273,137500.0
2006-05-17 14:30:00,21.61,21.62,21.53,21.61,194400.0,10.9222,10.9273,10.8818,10.9222,194400.0
2006-05-17 15:00:00,21.61,21.68,21.59,21.67,194700.0,10.9222,10.9576,10.9121,10.9525,194700.0
2006-05-17 15:30:00,21.67,21.68,21.56,21.57,261600.0,10.9525,10.9576,10.8969,10.902,261600.0
2006-05-18 09:30:00,21.6,21.8,21.55,21.75,116400.0,10.9172,11.0182,10.8919,10.993,116400.0
2006-05-18 10:00:00,21.75,21.79,21.7,21.75,78300.0,10.993,11.0132,10.9677,10.993,78300.0
2006-05-18 10:30:00,21.75,21.77,21.67,21.68,93000.0,10.993,11.0031,10.9525,10.9576,93000.0
2006-05-18 11:00:00,21.68,21.69,21.62,21.69,71300.0,10.9576,10.9626,10.9273,10.9626,71300.0
2006-05-18 11:30:00,21.69,21.73,21.62,21.65,95800.0,10.9626,10.9829,10.9273,10.9424,95800.0
2006-05-18 12:00:00,21.65,21.72,21.6,21.61,72400.0,10.9424,10.9778,10.9172,10.9222,72400.0
2006-05-18 12:30:00,21.61,21.65,21.58,21.6,87900.0,10.9222,10.9424,10.907,10.9172,87900.0
2006-05-18 13:00:00,21.61,21.62,21.56,21.6,103200.0,10.9222,10.9273,10.8969,10.9172,103200.0
2006-05-18 13:30:00,21.6,21.61,21.57,21.58,83500.0,10.9172,10.9222,10.902,10.907,83500.0
2006-05-18 14:00:00,21.58,21.61,21.57,21.59,73900.0,10.907,10.9222,10.902,10.9121,73900.0
2006-05-18 14:30:00,21.59,21.61,21.56,21.56,97800.0,10.9121,10.9222,10.8969,10.8969,97800.0
2006-05-18 15:00:00,21.56,21.57,21.54,21.54,163800.0,10.8969,10.902,10.8868,10.8868,163800.0
2006-05-18 15:30:00,21.56,21.59,21.51,21.51,206300.0,10.8969,10.9121,10.8717,10.8717,206300.0
2006-05-19 09:30:00,21.5,21.59,21.5,21.55,372200.0,10.8666,10.9121,10.8666,10.8919,372200.0
2006-05-19 10:00:00,21.57,21.57,21.5,21.51,179500.0,10.902,10.902,10.8666,10.8717,179500.0
2006-05-19 10:30:00,21.52,21.55,21.5,21.55,226100.0,10.8767,10.8919,10.8666,10.8919,226100.0
2006-05-19 11:00:00,21.54,21.65,21.5,21.55,457400.0,10.8868,10.9424,10.8666,10.8919,457400.0
2006-05-19 11:30:00,21.56,21.58,21.52,21.55,211000.0,10.8969,10.907,10.8767,10.8919,211000.0
2006-05-19 12:00:00,21.55,21.56,21.54,21.55,170700.0,10.8919,10.8969,10.8868,10.8919,170700.0
2006-05-19 12:30:00,21.55,21.61,21.54,21.56,147100.0,10.8919,10.9222,10.8868,10.8969,147100.0
2006-05-19 13:00:00,21.58,21.61,21.54,21.58,170900.0,10.907,10.9222,10.8868,10.907,170900.0
2006-05-19 13:30:00,21.58,21.59,21.54,21.55,239600.0,10.907,10.9121,10.8868,10.8919,239600.0
2006-05-19 14:00:00,21.54,21.57,21.54,21.56,194800.0,10.8868,10.902,10.8868,10.8969,194800.0
2006-05-19 14:30:00,21.55,21.58,21.54,21.54,147000.0,10.8919,10.907,10.8868,10.8868,147000.0
2006-05-19 15:00:00,21.54,21.57,21.51,21.56,155600.0,10.8868,10.902,10.8717,10.8969,155600.0
2006-05-19 15:30:00,21.56,21.56,21.5,21.53,303400.0,10.8969,10.8969,10.8666,10.8818,303400.0
2006-05-22 09:30:00,21.3,21.55,21.25,21.5,372500.0,10.7655,10.8919,10.7403,10.8666,372500.0
2006-05-22 10:00:00,21.5,21.52,21.35,21.5,417000.0,10.8666,10.8767,10.7908,10.8666,417000.0
2006-05-22 10:30:00,21.51,21.52,21.47,21.5,226200.0,10.8717,10.8767,10.8514,10.8666,226200.0
2006-05-22 11:00:00,21.5,21.5,21.4,21.45,483800.0,10.8666,10.8666,10.8161,10.8413,483800.0
2006-05-22 11:30:00,21.46,21.52,21.43,21.49,450700.0,10.8464,10.8767,10.8312,10.8616,450700.0
2006-05-22 12:00:00,21.48,21.53,21.45,21.51,488000.0,10.8565,10.8818,10.8413,10.8717,488000.0
2006-05-22 12:30:00,21.51,21.61,21.5,21.57,158400.0,10.8717,10.9222,10.8666,10.902,158400.0
2006-05-22 13:00:00,21.57,21.6,21.42,21.47,189000.0,10.902,10.9172,10.8262,10.8514,189000.0
2006-05-22 13:30:00,21.47,21.49,21.44,21.46,132900.0,10.8514,10.8616,10.8363,10.8464,132900.0
2006-05-22 14:00:00,21.46,21.55,21.42,21.52,230900.0,10.8464,10.8919,10.8262,10.8767,230900.0
2006-05-22 14:30:00,21.52,21.53,21.5,21.53,272500.0,10.8767,10.8818,10.8666,10.8818,272500.0
2006-05-22 15:00:00,21.52,21.66,21.52,21.66,188300.0,10.8767,10.9475,10.8767,10.9475,188300.0
2006-05-22 15:30:00,21.66,21.67,21.48,21.51,468000.0,10.9475,10.9525,10.8565,10.8717,468000.0
2006-05-23 09:30:00,21.69,21.81,21.65,21.8,159200.0,10.9626,11.0233,10.9424,11.0182,159200.0
2006-05-23 10:00:00,21.8,21.88,21.8,21.88,95300.0,11.0182,11.0587,11.0182,11.0587,95300.0
2006-05-23 10:30:00,21.86,21.87,21.79,21.82,93900.0,11.0486,11.0536,11.0132,11.0283,93900.0
2006-05-23 11:00:00,21.83,21.88,21.76,21.76,91600.0,11.0334,11.0587,10.998,10.998,91600.0
2006-05-23 11:30:00,21.77,21.88,21.77,21.83,62400.0,11.0031,11.0587,11.0031,11.0334,62400.0
2006-05-23 12:00:00,21.82,21.84,21.8,21.8,110700.0,11.0283,11.0385,11.0182,11.0182,110700.0
2006-05-23 12:30:00,21.8,21.84,21.77,21.83,134100.0,11.0182,11.0385,11.0031,11.0334,134100.0
2006-05-23 13:00:00,21.83,21.86,21.81,21.83,216600.0,11.0334,11.0486,11.0233,11.0334,216600.0
2006-05-23 13:30:00,21.83,21.89,21.83,21.85,132400.0,11.0334,11.0637,11.0334,11.0435,132400.0
2006-05-23 14:00:00,21.85,21.85,21.82,21.84,96700.0,11.0435,11.0435,11.0283,11.0385,96700.0
2006-05-23 14:30:00,21.83,21.91,21.83,21.89,149900.0,11.0334,11.0738,11.0334,11.0637,149900.0
2006-05-23 15:00:00,21.89,21.98,21.88,21.93,415000.0,11.0637,11.1092,11.0587,11.0839,415000.0
2006-05-23 15:30:00,21.94,21.94,21.75,21.75,351900.0,11.089,11.089,10.993,10.993,351900.0
2006-05-24 09:30:00,21.76,21.79,21.5,21.62,893000.0,10.998,11.0132,10.8666,10.9273,893000.0
2006-05-24 10:00:00,21.64,21.71,21.61,21.68,351700.0,10.9374,10.9727,10.9222,10.9576,351700.0
2006-05-24 10:30:00,21.69,21.75,21.67,21.71,113800.0,10.9626,10.993,10.9525,10.9727,113800.0
2006-05-24 11:00:00,21.73,21.77,21.68,21.68,289100.0,10.9829,11.0031,10.9576,10.9576,289100.0
2006-05-24 11:30:00,21.69,21.77,21.68,21.77,72800.0,10.9626,11.0031,10.9576,11.0031,72800.0
2006-05-24 12:00:00,21.76,21.78,21.7,21.71,107100.0,10.998,11.0081,10.9677,10.9727,107100.0
2006-05-24 12:30:00,21.7,21.73,21.7,21.71,113700.0,10.9677,10.9829,10.9677,10.9727,113700.0
2006-05-24 13:00:00,21.71,21.73,21.69,21.71,202400.0,10.9727,10.9829,10.9626,10.9727,202400.0
2006-05-24 13:30:00,21.72,21.8,21.69,21.76,172200.0,10.9778,11.0182,10.9626,10.998,172200.0
2006-05-24 14:00:00,21.76,21.8,21.68,21.7,206800.0,10.998,11.0182,10.9576,10.9677,206800.0
2006-05-24 14:30:00,21.7,21.79,21.69,21.79,231600.0,10.9677,11.0132,10.9626,11.0132,231600.0
2006-05-24 15:00:00,21.77,21.86,21.74,21.84,336500.0,11.0031,11.0486,10.9879,11.0385,336500.0
2006-05-24 15:30:00,21.85,21.95,21.85,21.88,379900.0,11.0435,11.094,11.0435,11.0587,379900.0
2006-05-25 09:30:00,21.89,22.05,21.8,22.03,221800.0,11.0637,11.1446,11.0182,11.1345,221800.0
2006-05-25 10:00:00,22.03,22.08,22.0,22.04,137800.0,11.1345,11.1598,11.1193,11.1395,137800.0
2006-05-25 10:30:00,22.04,22.07,22.03,22.07,204700.0,11.1395,11.1547,11.1345,11.1547,204700.0
2006-05-25 11:00:00,22.05,22.07,22.02,22.03,65600.0,11.1446,11.1547,11.1294,11.1345,65600.0
2006-05-25 11:30:00,22.04,22.12,22.02,22.1,109100.0,11.1395,11.18,11.1294,11.1699,109100.0
2006-05-25 12:00:00,22.11,22.18,22.09,22.17,97300.0,11.1749,11.2103,11.1648,11.2052,97300.0
2006-05-25 12:30:00,22.17,22.19,22.14,22.18,90300.0,11.2052,11.2154,11.1901,11.2103,90300.0
2006-05-25 13:00:00,22.18,22.22,22.16,22.2,131500.0,11.2103,11.2305,11.2002,11.2204,131500.0
2006-05-25 13:30:00,22.2,22.21,22.15,22.16,177200.0,11.2204,11.2255,11.1951,11.2002,177200.0
2006-05-25 14:00:00,22.16,22.31,22.15,22.3,264700.0,11.2002,11.276,11.1951,11.2709,264700.0
2006-05-25 14:30:00,22.31,22.37,22.3,22.37,285100.0,11.276,11.3063,11.2709,11.3063,285100.0
2006-05-25 15:00:00,22.37,22.47,22.35,22.46,376900.0,11.3063,11.3569,11.2962,11.3518,376900.0
2006-05-25 15:30:00,22.46,22.46,22.31,22.38,323200.0,11.3518,11.3518,11.276,11.3114,323200.0
2006-05-26 09:30:00,22.48,22.65,22.4,22.51,132300.0,11.3619,11.4478,11.3215,11.3771,132300.0
2006-05-26 10:00:00,22.5,22.68,22.48,22.63,100700.0,11.372,11.463,11.3619,11.4377,100700.0
2006-05-26 10:30:00,22.63,22.64,22.5,22.54,146400.0,11.4377,11.4428,11.372,11.3922,146400.0
2006-05-26 11:00:00,22.54,22.65,22.5,22.64,70900.0,11.3922,11.4478,11.372,11.4428,70900.0
2006-05-26 11:30:00,22.64,22.68,22.63,22.67,69000.0,11.4428,11.463,11.4377,11.458,69000.0
2006-05-26 12:00:00,22.66,22.69,22.65,22.67,74700.0,11.4529,11.4681,11.4478,11.458,74700.0
2006-05-26 12:30:00,22.67,22.68,22.65,22.66,49300.0,11.458,11.463,11.4478,11.4529,49300.0
2006-05-26 13:00:00,22.65,22.66,22.61,22.61,63000.0,11.4478,11.4529,11.4276,11.4276,63000.0
2006-05-26 13:30:00,22.61,22.62,22.53,22.53,24000.0,11.4276,11.4327,11.3872,11.3872,24000.0
2006-05-26 14:00:00,22.53,22.57,22.49,22.57,71600.0,11.3872,11.4074,11.367,11.4074,71600.0
2006-05-26 14:30:00,22.55,22.56,22.5,22.52,110600.0,11.3973,11.4024,11.372,11.3821,110600.0
2006-05-26 15:00:00,22.52,22.54,22.46,22.48,148900.0,11.3821,11.3922,11.3518,11.3619,148900.0
2006-05-26 15:30:00,22.47,22.55,22.46,22.53,125000.0,11.3569,11.3973,11.3518,11.3872,125000.0
2006-05-30 09:30:00,22.4,22.4,22.24,22.36,121100.0,11.3215,11.3215,11.2406,11.3013,121100.0
2006-05-30 10:00:00,22.36,22.39,22.32,22.38,137100.0,11.3013,11.3164,11.2811,11.3114,137100.0
2006-05-30 10:30:00,22.37,22.42,22.32,22.36,114000.0,11.3063,11.3316,11.2811,11.3013,114000.0
2006-05-30 11:00:00,22.36,22.42,22.33,22.4,70200.0,11.3013,11.3316,11.2861,11.3215,70200.0
2006-05-30 11:30:00,22.39,22.53,22.39,22.52,66600.0,11.3164,11.3872,11.3164,11.3821,66600.0
2006-05-30 12:00:00,22.53,22.53,22.46,22.5,43600.0,11.3872,11.3872,11.3518,11.372,43600.0
2006-05-30 12:30:00,22.5,22.53,22.49,22.51,83400.0,11.372,11.3872,11.367,11.3771,83400.0
2006-05-30 13:00:00,22.5,22.58,22.5,22.54,74500.0,11.372,11.4125,11.372,11.3922,74500.0
2006-05-30 13:30:00,22.55,22.55,22.5,22.53,103000.0,11.3973,11.3973,11.372,11.3872,103000.0
2006-05-30 14:00:00,22.53,22.61,22.52,22.6,128000.0,11.3872,11.4276,11.3821,11.4226,128000.0
2006-05-30 14:30:00,22.6,22.64,22.6,22.61,107500.0,11.4226,11.4428,11.4226,11.4276,107500.0
2006-05-30 15:00:00,22.61,22.62,22.56,22.58,195900.0,11.4276,11.4327,11.4024,11.4125,195900.0
2006-05-30 15:30:00,22.58,22.58,22.49,22.56,286600.0,11.4125,11.4125,11.367,11.4024,286600.0
2006-05-31 09:30:00,22.55,22.61,22.35,22.57,100400.0,11.3973,11.4276,11.2962,11.4074,100400.0
2006-05-31 10:00:00,22.55,22.61,22.49,22.61,106800.0,11.3973,11.4276,11.367,11.4276,106800.0
2006-05-31 10:30:00,22.6,22.74,22.59,22.64,148300.0,11.4226,11.4933,11.4175,11.4428,148300.0
2006-05-31 11:00:00,22.63,22.72,22.62,22.69,94100.0,11.4377,11.4832,11.4327,11.4681,94100.0
2006-05-31 11:30:00,22.7,22.7,22.64,22.66,231700.0,11.4731,11.4731,11.4428,11.4529,231700.0
2006-05-31 12:00:00,22.68,22.68,22.64,22.66,96800.0,11.463,11.463,11.4428,11.4529,96800.0
2006-05-31 12:30:00,22.67,22.7,22.65,22.69,75900.0,11.458,11.4731,11.4478,11.4681,75900.0
2006-05-31 13:00:00,22.7,22.72,22.67,22.69,278800.0,11.4731,11.4832,11.458,11.4681,278800.0
2006-05-31 13:30:00,22.69,22.72,22.55,22.57,197000.0,11.4681,11.4832,11.3973,11.4074,197000.0
2006-05-31 14:00:00,22.57,22.64,22.57,22.64,175900.0,11.4074,11.4428,11.4074,11.4428,175900.0
2006-05-31 14:30:00,22.64,22.72,22.64,22.7,168400.0,11.4428,11.4832,11.4428,11.4731,168400.0
2006-05-31 15:00:00,22.7,22.77,22.67,22.73,240000.0,11.4731,11.5085,11.458,11.4883,240000.0
2006-05-31 15:30:00,22.73,22.77,22.69,22.74,423000.0,11.4883,11.5085,11.4681,11.4933,423000.0
2006-06-01 09:30:00,22.75,22.83,22.55,22.79,88700.0,11.4984,11.5388,11.3973,11.5186,88700.0
2006-06-01 10:00:00,22.76,22.78,22.55,22.57,103400.0,11.5034,11.5136,11.3973,11.4074,103400.0
2006-06-01 10:30:00,22.56,22.66,22.56,22.61,75900.0,11.4024,11.4529,11.4024,11.4276,75900.0
2006-06-01 11:00:00,22.62,22.69,22.59,22.6,131200.0,11.4327,11.4681,11.4175,11.4226,131200.0
2006-06-01 11:30:00,22.59,22.65,22.49,22.49,144300.0,11.4175,11.4478,11.367,11.367,144300.0
2006-06-01 12:00:00,22.49,22.57,22.49,22.55,96100.0,11.367,11.4074,11.367,11.3973,96100.0
2006-06-01 12:30:00,22.56,22.59,22.52,22.52,90500.0,11.4024,11.4175,11.3821,11.3821,90500.0
2006-06-01 13:00:00,22.51,22.57,22.48,22.56,120200.0,11.3771,11.4074,11.3619,11.4024,120200.0
2006-06-01 13:30:00,22.57,22.61,22.47,22.53,172500.0,11.4074,11.4276,11.3569,11.3872,172500.0
2006-06-01 14:00:00,22.53,22.55,22.47,22.52,186500.0,11.3872,11.3973,11.3569,11.3821,186500.0
2006-06-01 14:30:00,22.52,22.57,22.49,22.5,143300.0,11.3821,11.4074,11.367,11.372,143300.0
2006-06-01 15:00:00,22.49,22.56,22.46,22.54,309100.0,11.367,11.4024,11.3518,11.3922,309100.0
2006-06-01 15:30:00,22.54,22.7,22.54,22.67,298600.0,11.3922,11.4731,11.3922,11.458,298600.0
2006-06-02 09:30:00,22.66,22.88,22.56,22.64,180000.0,11.4529,11.5641,11.4024,11.4428,180000.0
2006-06-02 10:00:00,22.66,22.83,22.65,22.82,84600.0,11.4529,11.5388,11.4478,11.5338,84600.0
2006-06-02 10:30:00,22.83,22.94,22.77,22.8,121800.0,11.5388,11.5944,11.5085,11.5237,121800.0
2006-06-02 11:00:00,22.8,22.86,22.78,22.79,92600.0,11.5237,11.554,11.5136,11.5186,92600.0
2006-06-02 11:30:00,22.79,22.8,22.75,22.77,87500.0,11.5186,11.5237,11.4984,11.5085,87500.0
2006-06-02 12:00:00,22.77,22.92,22.72,22.88,138100.0,11.5085,11.5843,11.4832,11.5641,138100.0
2006-06-02 12:30:00,22.88,22.95,22.88,22.92,127200.0,11.5641,11.5995,11.5641,11.5843,127200.0
2006-06-02 13:00:00,22.92,22.95,22.92,22.94,106100.0,11.5843,11.5995,11.5843,11.5944,106100.0
2006-06-02 13:30:00,22.94,22.95,22.9,22.92,114300.0,11.5944,11.5995,11.5742,11.5843,114300.0
2006-06-02 14:00:00,22.92,22.93,22.84,22.88,110400.0,11.5843,11.5894,11.5439,11.5641,110400.0
2006-06-02 14:30:00,22.88,23.0,22.88,22.96,153300.0,11.5641,11.6247,11.5641,11.6045,153300.0
2006-06-02 15:00:00,22.96,23.06,22.95,23.02,172900.0,11.6045,11.6551,11.5995,11.6349,172900.0
2006-06-02 15:30:00,23.03,23.04,22.91,22.95,305600.0,11.6399,11.645,11.5793,11.5995,305600.0
2006-06-05 09:30:00,22.78,22.8,22.53,22.72,122300.0,11.5136,11.5237,11.3872,11.4832,122300.0
2006-06-05 10:00:00,22.75,22.8,22.68,22.79,690800.0,11.4984,11.5237,11.463,11.5186,690800.0
2006-06-05 10:30:00,22.79,22.85,22.75,22.85,141400.0,11.5186,11.5489,11.4984,11.5489,141400.0
2006-06-05 11:00:00,22.85,22.88,22.8,22.8,135800.0,11.5489,11.5641,11.5237,11.5237,135800.0
2006-06-05 11:30:00,22.8,22.92,22.8,22.91,123300.0,11.5237,11.5843,11.5237,11.5793,123300.0
2006-06-05 12:00:00,22.9,23.04,22.9,23.0,188800.0,11.5742,11.645,11.5742,11.6247,188800.0
2006-06-05 12:30:00,23.0,23.04,22.92,22.92,140900.0,11.6247,11.645,11.5843,11.5843,140900.0
2006-06-05 13:00:00,22.93,22.94,22.84,22.87,108500.0,11.5894,11.5944,11.5439,11.559,108500.0
2006-06-05 13:30:00,22.86,22.86,22.71,22.73,164900.0,11.554,11.554,11.4782,11.4883,164900.0
2006-06-05 14:00:00,22.73,22.74,22.6,22.68,210300.0,11.4883,11.4933,11.4226,11.463,210300.0
2006-06-05 14:30:00,22.66,22.83,22.6,22.78,175000.0,11.4529,11.5388,11.4226,11.5136,175000.0
2006-06-05 15:00:00,22.79,22.84,22.66,22.71,194900.0,11.5186,11.5439,11.4529,11.4782,194900.0
2006-06-05 15:30:00,22.71,22.71,22.52,22.62,305000.0,11.4782,11.4782,11.3821,11.4327,305000.0
2006-06-06 09:30:00,22.65,22.66,22.15,22.36,381400.0,11.4478,11.4529,11.1951,11.3013,381400.0
2006-06-06 10:00:00,22.37,22.38,22.11,22.21,251200.0,11.3063,11.3114,11.1749,11.2255,251200.0
2006-06-06 10:30:00,22.21,22.3,22.16,22.24,177500.0,11.2255,11.2709,11.2002,11.2406,177500.0
2006-06-06 11:00:00,22.23,22.34,22.17,22.17,140900.0,11.2356,11.2912,11.2052,11.2052,140900.0
2006-06-06 11:30:00,22.17,22.28,22.17,22.2,214100.0,11.2052,11.2608,11.2052,11.2204,214100.0
2006-06-06 12:00:00,22.21,22.3,22.17,22.22,286700.0,11.2255,11.2709,11.2052,11.2305,286700.0
2006-06-06 12:30:00,22.21,22.4,22.17,22.39,61800.0,11.2255,11.3215,11.2052,11.3164,61800.0
2006-06-06 13:00:00,22.39,22.46,22.36,22.42,157800.0,11.3164,11.3518,11.3013,11.3316,157800.0
2006-06-06 13:30:00,22.43,22.46,22.25,22.36,169200.0,11.3367,11.3518,11.2457,11.3013,169200.0
2006-06-06 14:00:00,22.36,22.36,22.17,22.26,176700.0,11.3013,11.3013,11.2052,11.2507,176700.0
2006-06-06 14:30:00,22.26,22.33,22.2,22.2,243900.0,11.2507,11.2861,11.2204,11.2204,243900.0
2006-06-06 15:00:00,22.2,22.32,22.19,22.26,462400.0,11.2204,11.2811,11.2154,11.2507,462400.0
2006-06-06 15:30:00,22.26,22.49,22.22,22.39,264000.0,11.2507,11.367,11.2305,11.3164,264000.0
2006-06-07 09:30:00,22.49,22.5,22.09,22.22,204000.0,11.367,11.372,11.1648,11.2305,204000.0
2006-06-07 10:00:00,22.2,22.5,22.2,22.42,164400.0,11.2204,11.372,11.2204,11.3316,164400.0
2006-06-07 10:30:00,22.42,22.5,22.32,22.4,226300.0,11.3316,11.372,11.2811,11.3215,226300.0
2006-06-07 11:00:00,22.4,22.56,22.4,22.44,162300.0,11.3215,11.4024,11.3215,11.3417,162300.0
2006-06-07 11:30:00,22.43,22.5,22.34,22.42,219300.0,11.3367,11.372,11.2912,11.3316,219300.0
2006-06-07 12:00:00,22.43,22.51,22.36,22.45,61000.0,11.3367,11.3771,11.3013,11.3468,61000.0
2006-06-07 12:30:00,22.45,22.48,22.41,22.47,108700.0,11.3468,11.3619,11.3265,11.3569,108700.0
2006-06-07 13:00:00,22.47,22.49,22.35,22.4,83600.0,11.3569,11.367,11.2962,11.3215,83600.0
2006-06-07 13:30:00,22.38,22.42,22.35,22.38,153000.0,11.3114,11.3316,11.2962,11.3114,153000.0
2006-06-07 14:00:00,22.38,22.47,22.29,22.45,112000.0,11.3114,11.3569,11.2659,11.3468,112000.0
2006-06-07 14:30:00,22.45,22.55,22.4,22.54,149700.0,11.3468,11.3973,11.3215,11.3922,149700.0
2006-06-07 15:00:00,22.54,22.61,22.48,22.51,345200.0,11.3922,11.4276,11.3619,11.3771,345200.0
2006-06-07 15:30:00,22.5,22.57,22.48,22.55,470600.0,11.372,11.4074,11.3619,11.3973,470600.0
2006-06-08 09:30:00,22.3,22.49,21.93,22.21,347700.0,11.3324,11.429,11.1444,11.2867,347700.0
2006-06-08 10:00:00,22.23,22.47,22.19,22.37,198900.0,11.2968,11.4188,11.2765,11.368,198900.0
2006-06-08 10:30:00,22.35,22.58,22.33,22.53,300900.0,11.3578,11.4747,11.3477,11.4493,300900.0
2006-06-08 11:00:00,22.53,22.78,22.51,22.59,372800.0,11.4493,11.5763,11.4391,11.4798,372800.0
2006-06-08 11:30:00,22.59,22.7,22.28,22.4,285200.0,11.4798,11.5357,11.3223,11.3832,285200.0
2006-06-08 12:00:00,22.4,22.54,22.34,22.54,342100.0,11.3832,11.4544,11.3527,11.4544,342100.0
2006-06-08 12:30:00,22.55,22.7,22.48,22.5,227600.0,11.4595,11.5357,11.4239,11.4341,227600.0
2006-06-08 13:00:00,22.48,22.6,22.41,22.58,199300.0,11.4239,11.4849,11.3883,11.4747,199300.0
2006-06-08 13:30:00,22.58,22.81,22.55,22.77,262100.0,11.4747,11.5916,11.4595,11.5713,262100.0
2006-06-08 14:00:00,22.78,22.84,22.71,22.76,225100.0,11.5763,11.6068,11.5408,11.5662,225100.0
2006-06-08 14:30:00,22.77,22.98,22.68,22.74,355500.0,11.5713,11.678,11.5255,11.556,355500.0
2006-06-08 15:00:00,22.73,22.99,22.73,22.91,389900.0,11.5509,11.6831,11.5509,11.6424,389900.0
2006-06-08 15:30:00,22.89,22.99,22.84,22.9,365000.0,11.6322,11.6831,11.6068,11.6373,365000.0
2006-06-09 09:30:00,22.79,23.3,22.63,23.29,307200.0,11.5814,11.8406,11.5001,11.8355,307200.0
2006-06-09 10:00:00,23.28,23.65,23.11,23.59,489200.0,11.8304,12.0185,11.744,11.988,489200.0
2006-06-09 10:30:00,23.6,23.69,23.39,23.44,255900.0,11.9931,12.0388,11.8863,11.9117,255900.0
2006-06-09 11:00:00,23.44,23.44,23.33,23.36,135300.0,11.9117,11.9117,11.8558,11.8711,135300.0
2006-06-09 11:30:00,23.36,23.45,23.3,23.44,410900.0,11.8711,11.9168,11.8406,11.9117,410900.0
2006-06-09 12:00:00,23.45,23.49,23.4,23.41,156100.0,11.9168,11.9372,11.8914,11.8965,156100.0
2006-06-09 12:30:00,23.41,23.46,23.22,23.25,127000.0,11.8965,11.9219,11.7999,11.8152,127000.0
2006-06-09 13:00:00,23.24,23.38,23.24,23.35,142300.0,11.8101,11.8813,11.8101,11.866,142300.0
2006-06-09 13:30:00,23.35,23.46,23.34,23.4,144600.0,11.866,11.9219,11.8609,11.8914,144600.0
2006-06-09 14:00:00,23.4,23.49,23.38,23.49,137700.0,11.8914,11.9372,11.8813,11.9372,137700.0
2006-06-09 14:30:00,23.49,23.55,23.41,23.48,165500.0,11.9372,11.9676,11.8965,11.9321,165500.0
2006-06-09 15:00:00,23.48,23.59,23.39,23.57,179200.0,11.9321,11.988,11.8863,11.9778,179200.0
2006-06-09 15:30:00,23.57,23.59,23.43,23.5,315400.0,11.9778,11.988,11.9067,11.9422,315400.0
2006-06-12 09:30:00,23.46,23.7,23.38,23.59,178600.0,11.9219,12.0439,11.8813,11.988,178600.0
2006-06-12 10:00:00,23.58,23.58,23.44,23.51,131500.0,11.9829,11.9829,11.9117,11.9473,131500.0
2006-06-12 10:30:00,23.51,23.67,23.44,23.5,241500.0,11.9473,12.0286,11.9117,11.9422,241500.0
2006-06-12 11:00:00,23.5,23.53,23.42,23.47,224000.0,11.9422,11.9575,11.9016,11.927,224000.0
2006-06-12 11:30:00,23.47,23.59,23.46,23.57,117100.0,11.927,11.988,11.9219,11.9778,117100.0
2006-06-12 12:00:00,23.57,23.57,23.45,23.52,191300.0,11.9778,11.9778,11.9168,11.9524,191300.0
2006-06-12 12:30:00,23.51,23.52,23.45,23.51,104400.0,11.9473,11.9524,11.9168,11.9473,104400.0
2006-06-12 13:00:00,23.5,23.51,23.46,23.47,44900.0,11.9422,11.9473,11.9219,11.927,44900.0
2006-06-12 13:30:00,23.48,23.51,23.43,23.48,135000.0,11.9321,11.9473,11.9067,11.9321,135000.0
2006-06-12 14:00:00,23.47,23.5,23.45,23.47,198000.0,11.927,11.9422,11.9168,11.927,198000.0
2006-06-12 14:30:00,23.48,23.5,23.43,23.49,175800.0,11.9321,11.9422,11.9067,11.9372,175800.0
2006-06-12 15:00:00,23.48,23.49,23.43,23.43,314600.0,11.9321,11.9372,11.9067,11.9067,314600.0
2006-06-12 15:30:00,23.44,23.48,23.43,23.43,274400.0,11.9117,11.9321,11.9067,11.9067,274400.0
2006-06-13 09:30:00,23.43,23.49,23.25,23.44,249600.0,11.9067,11.9372,11.8152,11.9117,249600.0
2006-06-13 10:00:00,23.43,23.44,23.32,23.36,558200.0,11.9067,11.9117,11.8508,11.8711,558200.0
2006-06-13 10:30:00,23.35,23.37,23.33,23.35,335000.0,11.866,11.8762,11.8558,11.866,335000.0
2006-06-13 11:00:00,23.34,23.36,23.26,23.3,231000.0,11.8609,11.8711,11.8203,11.8406,231000.0
2006-06-13 11:30:00,23.29,23.37,23.28,23.35,208100.0,11.8355,11.8762,11.8304,11.866,208100.0
2006-06-13 12:00:00,23.34,23.35,23.23,23.3,221900.0,11.8609,11.866,11.805,11.8406,221900.0
2006-06-13 12:30:00,23.3,23.36,23.28,23.34,175300.0,11.8406,11.8711,11.8304,11.8609,175300.0
2006-06-13 13:00:00,23.33,23.33,23.3,23.3,88300.0,11.8558,11.8558,11.8406,11.8406,88300.0
2006-06-13 13:30:00,23.3,23.35,23.26,23.3,203800.0,11.8406,11.866,11.8203,11.8406,203800.0
2006-06-13 14:00:00,23.29,23.3,23.25,23.29,145500.0,11.8355,11.8406,11.8152,11.8355,145500.0
2006-06-13 14:30:00,23.29,23.3,23.26,23.26,154400.0,11.8355,11.8406,11.8203,11.8203,154400.0
2006-06-13 15:00:00,23.27,23.31,23.2,23.29,185500.0,11.8254,11.8457,11.7898,11.8355,185500.0
2006-06-13 15:30:00,23.29,23.31,23.21,23.27,290400.0,11.8355,11.8457,11.7949,11.8254,290400.0
2006-06-14 09:30:00,23.17,23.35,23.17,23.32,300700.0,11.7745,11.866,11.7745,11.8508,300700.0
2006-06-14 10:00:00,23.32,23.35,23.27,23.3,280600.0,11.8508,11.866,11.8254,11.8406,280600.0
2006-06-14 10:30:00,23.3,23.36,23.21,23.22,84000.0,11.8406,11.8711,11.7949,11.7999,84000.0
2006-06-14 11:00:00,23.22,23.28,23.16,23.27,85400.0,11.7999,11.8304,11.7695,11.8254,85400.0
2006-06-14 11:30:00,23.27,23.32,23.25,23.28,165300.0,11.8254,11.8508,11.8152,11.8304,165300.0
2006-06-14 12:00:00,23.28,23.3,23.26,23.28,112000.0,11.8304,11.8406,11.8203,11.8304,112000.0
2006-06-14 12:30:00,23.28,23.3,23.25,23.3,148000.0,11.8304,11.8406,11.8152,11.8406,148000.0
2006-06-14 13:00:00,23.29,23.3,23.25,23.28,113900.0,11.8355,11.8406,11.8152,11.8304,113900.0
2006-06-14 13:30:00,23.28,23.29,23.18,23.27,113500.0,11.8304,11.8355,11.7796,11.8254,113500.0
2006-06-14 14:00:00,23.28,23.3,23.24,23.29,267500.0,11.8304,11.8406,11.8101,11.8355,267500.0
2006-06-14 14:30:00,23.3,23.31,23.24,23.29,155200.0,11.8406,11.8457,11.8101,11.8355,155200.0
2006-06-14 15:00:00,23.28,23.32,23.24,23.29,190600.0,11.8304,11.8508,11.8101,11.8355,190600.0
2006-06-14 15:30:00,23.29,23.35,23.28,23.32,366400.0,11.8355,11.866,11.8304,11.8508,366400.0
2006-06-15 09:30:00,23.39,23.55,23.34,23.47,240200.0,11.8863,11.9676,11.8609,11.927,240200.0
2006-06-15 10:00:00,23.48,23.52,23.44,23.45,134400.0,11.9321,11.9524,11.9117,11.9168,134400.0
2006-06-15 10:30:00,23.45,23.5,23.43,23.47,101500.0,11.9168,11.9422,11.9067,11.927,101500.0
2006-06-15 11:00:00,23.46,23.51,23.42,23.42,97200.0,11.9219,11.9473,11.9016,11.9016,97200.0
2006-06-15 11:30:00,23.43,23.47,23.41,23.47,62100.0,11.9067,11.927,11.8965,11.927,62100.0
2006-06-15 12:00:00,23.47,23.49,23.43,23.45,47800.0,11.927,11.9372,11.9067,11.9168,47800.0
2006-06-15 12:30:00,23.45,23.48,23.41,23.46,350900.0,11.9168,11.9321,11.8965,11.9219,350900.0
2006-06-15 13:00:00,23.47,23.49,23.43,23.45,68700.0,11.927,11.9372,11.9067,11.9168,68700.0
2006-06-15 13:30:00,23.45,23.51,23.43,23.47,106200.0,11.9168,11.9473,11.9067,11.927,106200.0
2006-06-15 14:00:00,23.47,23.53,23.45,23.46,187000.0,11.927,11.9575,11.9168,11.9219,187000.0
2006-06-15 14:30:00,23.47,23.5,23.45,23.47,178000.0,11.927,11.9422,11.9168,11.927,178000.0
2006-06-15 15:00:00,23.48,23.5,23.46,23.46,128800.0,11.9321,11.9422,11.9219,11.9219,128800.0
2006-06-15 15:30:00,23.46,23.5,23.45,23.48,311000.0,11.9219,11.9422,11.9168,11.9321,311000.0
2006-06-16 09:30:00,23.35,23.49,23.35,23.45,408100.0,11.866,11.9372,11.866,11.9168,408100.0
2006-06-16 10:00:00,23.48,23.5,23.39,23.44,141700.0,11.9321,11.9422,11.8863,11.9117,141700.0
2006-06-16 10:30:00,23.44,23.46,23.39,23.45,240400.0,11.9117,11.9219,11.8863,11.9168,240400.0
2006-06-16 11:00:00,23.44,23.45,23.36,23.38,122600.0,11.9117,11.9168,11.8711,11.8813,122600.0
2006-06-16 11:30:00,23.38,23.46,23.38,23.44,121300.0,11.8813,11.9219,11.8813,11.9117,121300.0
2006-06-16 12:00:00,23.44,23.47,23.39,23.4,100300.0,11.9117,11.927,11.8863,11.8914,100300.0
2006-06-16 12:30:00,23.4,23.45,23.4,23.44,121600.0,11.8914,11.9168,11.8914,11.9117,121600.0
2006-06-16 13:00:00,23.44,23.44,23.4,23.43,97100.0,11.9117,11.9117,11.8914,11.9067,97100.0
2006-06-16 13:30:00,23.43,23.43,23.38,23.39,62000.0,11.9067,11.9067,11.8813,11.8863,62000.0
2006-06-16 14:00:00,23.38,23.45,23.36,23.41,69100.0,11.8813,11.9168,11.8711,11.8965,69100.0
2006-06-16 14:30:00,23.41,23.47,23.41,23.42,96000.0,11.8965,11.927,11.8965,11.9016,96000.0
2006-06-16 15:00:00,23.43,23.47,23.4,23.44,162200.0,11.9067,11.927,11.8914,11.9117,162200.0
2006-06-16 15:30:00,23.44,23.45,23.37,23.39,318800.0,11.9117,11.9168,11.8762,11.8863,318800.0
2006-06-19 09:30:00,23.48,23.66,23.42,23.5,223200.0,11.9321,12.0235,11.9016,11.9422,223200.0
2006-06-19 10:00:00,23.51,23.56,23.45,23.49,91900.0,11.9473,11.9727,11.9168,11.9372,91900.0
2006-06-19 10:30:00,23.49,23.54,23.45,23.51,107400.0,11.9372,11.9626,11.9168,11.9473,107400.0
2006-06-19 11:00:00,23.5,23.54,23.5,23.5,145400.0,11.9422,11.9626,11.9422,11.9422,145400.0
2006-06-19 11:30:00,23.5,23.56,23.48,23.53,162700.0,11.9422,11.9727,11.9321,11.9575,162700.0
2006-06-19 12:00:00,23.53,23.54,23.51,23.53,156500.0,11.9575,11.9626,11.9473,11.9575,156500.0
2006-06-19 12:30:00,23.53,23.59,23.52,23.58,119700.0,11.9575,11.988,11.9524,11.9829,119700.0
2006-06-19 13:00:00,23.58,23.6,23.55,23.58,80800.0,11.9829,11.9931,11.9676,11.9829,80800.0
2006-06-19 13:30:00,23.57,23.59,23.52,23.57,71200.0,11.9778,11.988,11.9524,11.9778,71200.0
2006-06-19 14:00:00,23.57,23.62,23.54,23.61,65900.0,11.9778,12.0032,11.9626,11.9981,65900.0
2006-06-19 14:30:00,23.61,23.66,23.59,23.62,88300.0,11.9981,12.0235,11.988,12.0032,88300.0
2006-06-19 15:00:00,23.63,23.72,23.62,23.7,142500.0,12.0083,12.054,12.0032,12.0439,142500.0
2006-06-19 15:30:00,23.7,23.7,23.44,23.55,156100.0,12.0439,12.0439,11.9117,11.9676,156100.0
2006-06-20 09:30:00,23.52,23.65,23.41,23.52,103300.0,11.9524,12.0185,11.8965,11.9524,103300.0
2006-06-20 10:00:00,23.53,23.61,23.5,23.58,61100.0,11.9575,11.9981,11.9422,11.9829,61100.0
2006-06-20 10:30:00,23.59,23.79,23.59,23.79,243900.0,11.988,12.0896,11.988,12.0896,243900.0
2006-06-20 11:00:00,23.79,23.97,23.77,23.96,224800.0,12.0896,12.1811,12.0794,12.176,224800.0
2006-06-20 11:30:00,23.96,24.05,23.88,23.88,657500.0,12.176,12.2217,12.1353,12.1353,657500.0
2006-06-20 12:00:00,23.88,23.91,23.82,23.87,122800.0,12.1353,12.1506,12.1048,12.1303,122800.0
2006-06-20 12:30:00,23.87,23.88,23.75,23.77,31500.0,12.1303,12.1353,12.0693,12.0794,31500.0
2006-06-20 13:00:00,23.76,23.78,23.7,23.71,36000.0,12.0744,12.0845,12.0439,12.049,36000.0
2006-06-20 13:30:00,23.7,23.72,23.65,23.66,32300.0,12.0439,12.054,12.0185,12.0235,32300.0
2006-06-20 14:00:00,23.67,23.7,23.63,23.64,75400.0,12.0286,12.0439,12.0083,12.0134,75400.0
2006-06-20 14:30:00,23.64,23.67,23.58,23.58,101300.0,12.0134,12.0286,11.9829,11.9829,101300.0
2006-06-20 15:00:00,23.58,23.62,23.52,23.52,158500.0,11.9829,12.0032,11.9524,11.9524,158500.0
2006-06-20 15:30:00,23.52,23.53,23.46,23.52,242300.0,11.9524,11.9575,11.9219,11.9524,242300.0
2006-06-21 09:30:00,23.52,23.8,23.45,23.68,89900.0,11.9524,12.0947,11.9168,12.0337,89900.0
2006-06-21 10:00:00,23.71,23.82,23.62,23.64,79700.0,12.049,12.1048,12.0032,12.0134,79700.0
2006-06-21 10:30:00,23.64,23.76,23.64,23.75,79700.0,12.0134,12.0744,12.0134,12.0693,79700.0
2006-06-21 11:00:00,23.76,23.84,23.76,23.83,45500.0,12.0744,12.115,12.0744,12.1099,45500.0
2006-06-21 11:30:00,23.84,24.0,23.83,23.93,175600.0,12.115,12.1963,12.1099,12.1607,175600.0
2006-06-21 12:00:00,23.93,24.08,23.91,24.03,352200.0,12.1607,12.237,12.1506,12.2116,352200.0
2006-06-21 12:30:00,24.03,24.06,24.0,24.0,195400.0,12.2116,12.2268,12.1963,12.1963,195400.0
2006-06-21 13:00:00,24.02,24.03,23.91,23.91,67600.0,12.2065,12.2116,12.1506,12.1506,67600.0
2006-06-21 13:30:00,23.91,23.92,23.83,23.9,125800.0,12.1506,12.1557,12.1099,12.1455,125800.0
2006-06-21 14:00:00,23.9,24.04,23.87,24.03,194200.0,12.1455,12.2166,12.1303,12.2116,194200.0
2006-06-21 14:30:00,24.03,24.07,23.99,24.05,352700.0,12.2116,12.2319,12.1912,12.2217,352700.0
2006-06-21 15:00:00,24.05,24.06,24.0,24.0,128400.0,12.2217,12.2268,12.1963,12.1963,128400.0
2006-06-21 15:30:00,24.0,24.01,23.86,23.91,191800.0,12.1963,12.2014,12.1252,12.1506,191800.0
2006-06-22 09:30:00,23.88,24.05,23.72,24.03,172400.0,12.1353,12.2217,12.054,12.2116,172400.0
2006-06-22 10:00:00,24.04,24.1,24.0,24.08,336700.0,12.2166,12.2471,12.1963,12.237,336700.0
2006-06-22 10:30:00,24.08,24.1,24.04,24.07,396000.0,12.237,12.2471,12.2166,12.2319,396000.0
2006-06-22 11:00:00,24.07,24.11,24.06,24.1,207400.0,12.2319,12.2522,12.2268,12.2471,207400.0
2006-06-22 11:30:00,24.1,24.17,24.09,24.15,233800.0,12.2471,12.2827,12.2421,12.2725,233800.0
2006-06-22 12:00:00,24.15,24.2,24.13,24.15,79800.0,12.2725,12.298,12.2624,12.2725,79800.0
2006-06-22 12:30:00,24.14,24.18,24.12,24.18,101800.0,12.2675,12.2878,12.2573,12.2878,101800.0
2006-06-22 13:00:00,24.18,24.18,24.13,24.13,63400.0,12.2878,12.2878,12.2624,12.2624,63400.0
2006-06-22 13:30:00,24.13,24.13,24.09,24.12,100200.0,12.2624,12.2624,12.2421,12.2573,100200.0
2006-06-22 14:00:00,24.12,24.17,24.11,24.16,176700.0,12.2573,12.2827,12.2522,12.2776,176700.0
2006-06-22 14:30:00,24.16,24.18,24.15,24.18,148900.0,12.2776,12.2878,12.2725,12.2878,148900.0
2006-06-22 15:00:00,24.18,24.26,24.18,24.24,232800.0,12.2878,12.3284,12.2878,12.3183,232800.0
2006-06-22 15:30:00,24.24,24.25,24.2,24.21,230800.0,12.3183,12.3234,12.298,12.303,230800.0
2006-06-23 09:30:00,24.16,24.23,24.0,24.23,134800.0,12.2776,12.3132,12.1963,12.3132,134800.0
2006-06-23 10:00:00,24.2,24.26,24.15,24.24,207900.0,12.298,12.3284,12.2725,12.3183,207900.0
2006-06-23 10:30:00,24.22,24.23,24.13,24.2,127800.0,12.3081,12.3132,12.2624,12.298,127800.0
2006-06-23 11:00:00,24.19,24.27,24.15,24.15,288600.0,12.2929,12.3335,12.2725,12.2725,288600.0
2006-06-23 11:30:00,24.15,24.18,24.12,24.17,49600.0,12.2725,12.2878,12.2573,12.2827,49600.0
2006-06-23 12:00:00,24.17,24.3,24.17,24.28,106200.0,12.2827,12.3488,12.2827,12.3386,106200.0
2006-06-23 12:30:00,24.29,24.29,24.18,24.19,69000.0,12.3437,12.3437,12.2878,12.2929,69000.0
2006-06-23 13:00:00,24.19,24.27,24.19,24.25,97100.0,12.2929,12.3335,12.2929,12.3234,97100.0
2006-06-23 13:30:00,24.25,24.3,24.25,24.26,146000.0,12.3234,12.3488,12.3234,12.3284,146000.0
2006-06-23 14:00:00,24.26,24.29,24.24,24.28,92600.0,12.3284,12.3437,12.3183,12.3386,92600.0
2006-06-23 14:30:00,24.28,24.3,24.22,24.22,158300.0,12.3386,12.3488,12.3081,12.3081,158300.0
2006-06-23 15:00:00,24.22,24.23,24.18,24.19,173700.0,12.3081,12.3132,12.2878,12.2929,173700.0
2006-06-23 15:30:00,24.19,24.22,24.16,24.18,217500.0,12.2929,12.3081,12.2776,12.2878,217500.0
2006-06-26 09:30:00,24.28,24.28,24.18,24.26,140300.0,12.3386,12.3386,12.2878,12.3284,140300.0
2006-06-26 10:00:00,24.26,24.28,24.21,24.27,59600.0,12.3284,12.3386,12.303,12.3335,59600.0
2006-06-26 10:30:00,24.27,24.3,24.2,24.22,153000.0,12.3335,12.3488,12.298,12.3081,153000.0
2006-06-26 11:00:00,24.22,24.26,24.2,24.24,77400.0,12.3081,12.3284,12.298,12.3183,77400.0
2006-06-26 11:30:00,24.24,24.25,24.17,24.2,34300.0,12.3183,12.3234,12.2827,12.298,34300.0
2006-06-26 12:00:00,24.18,24.24,24.16,24.24,43900.0,12.2878,12.3183,12.2776,12.3183,43900.0
2006-06-26 12:30:00,24.23,24.25,24.22,24.22,30800.0,12.3132,12.3234,12.3081,12.3081,30800.0
2006-06-26 13:00:00,24.23,24.25,24.18,24.18,47300.0,12.3132,12.3234,12.2878,12.2878,47300.0
2006-06-26 13:30:00,24.18,24.2,24.16,24.17,44800.0,12.2878,12.298,12.2776,12.2827,44800.0
2006-06-26 14:00:00,24.18,24.18,24.13,24.16,52300.0,12.2878,12.2878,12.2624,12.2776,52300.0
2006-06-26 14:30:00,24.15,24.25,24.14,24.23,51600.0,12.2725,12.3234,12.2675,12.3132,51600.0
2006-06-26 15:00:00,24.22,24.23,24.17,24.2,64600.0,12.3081,12.3132,12.2827,12.298,64600.0
2006-06-26 15:30:00,24.2,24.25,24.18,24.23,123200.0,12.298,12.3234,12.2878,12.3132,123200.0
2006-06-27 09:30:00,24.1,24.22,24.05,24.16,106800.0,12.2471,12.3081,12.2217,12.2776,106800.0
2006-06-27 10:00:00,24.17,24.18,24.09,24.1,111300.0,12.2827,12.2878,12.2421,12.2471,111300.0
2006-06-27 10:30:00,24.1,24.14,24.08,24.09,129000.0,12.2471,12.2675,12.237,12.2421,129000.0
2006-06-27 11:00:00,24.1,24.11,24.0,24.03,195100.0,12.2471,12.2522,12.1963,12.2116,195100.0
2006-06-27 11:30:00,24.02,24.06,24.01,24.05,59600.0,12.2065,12.2268,12.2014,12.2217,59600.0
2006-06-27 12:00:00,24.05,24.05,24.0,24.02,87800.0,12.2217,12.2217,12.1963,12.2065,87800.0
2006-06-27 12:30:00,24.0,24.01,23.95,23.97,89400.0,12.1963,12.2014,12.1709,12.1811,89400.0
2006-06-27 13:00:00,23.97,24.05,23.96,24.02,86400.0,12.1811,12.2217,12.176,12.2065,86400.0
2006-06-27 13:30:00,24.02,24.06,23.99,24.06,71800.0,12.2065,12.2268,12.1912,12.2268,71800.0
2006-06-27 14:00:00,24.04,24.09,24.01,24.02,71400.0,12.2166,12.2421,12.2014,12.2065,71400.0
2006-06-27 14:30:00,24.02,24.04,23.95,23.99,62700.0,12.2065,12.2166,12.1709,12.1912,62700.0
2006-06-27 15:00:00,23.99,24.08,23.99,24.04,55900.0,12.1912,12.237,12.1912,12.2166,55900.0
2006-06-27 15:30:00,24.04,24.04,23.85,23.86,286700.0,12.2166,12.2166,12.1201,12.1252,286700.0
2006-06-28 09:30:00,23.87,24.05,23.75,23.83,125700.0,12.1303,12.2217,12.0693,12.1099,125700.0
2006-06-28 10:00:00,23.82,23.89,23.76,23.77,85300.0,12.1048,12.1404,12.0744,12.0794,85300.0
2006-06-28 10:30:00,23.77,23.78,23.7,23.73,97600.0,12.0794,12.0845,12.0439,12.0591,97600.0
2006-06-28 11:00:00,23.74,23.76,23.68,23.69,69500.0,12.0642,12.0744,12.0337,12.0388,69500.0
2006-06-28 11:30:00,23.68,23.72,23.66,23.66,90300.0,12.0337,12.054,12.0235,12.0235,90300.0
2006-06-28 12:00:00,23.66,23.78,23.65,23.73,90900.0,12.0235,12.0845,12.0185,12.0591,90900.0
2006-06-28 12:30:00,23.72,23.73,23.68,23.71,58200.0,12.054,12.0591,12.0337,12.049,58200.0
2006-06-28 13:00:00,23.71,23.76,23.71,23.71,83100.0,12.049,12.0744,12.049,12.049,83100.0
2006-06-28 13:30:00,23.71,23.72,23.65,23.68,77600.0,12.049,12.054,12.0185,12.0337,77600.0
2006-06-28 14:00:00,23.68,23.8,23.67,23.8,106700.0,12.0337,12.0947,12.0286,12.0947,106700.0
2006-06-28 14:30:00,23.8,23.88,23.79,23.81,83700.0,12.0947,12.1353,12.0896,12.0998,83700.0
2006-06-28 15:00:00,23.81,23.83,23.76,23.77,92700.0,12.0998,12.1099,12.0744,12.0794,92700.0
2006-06-28 15:30:00,23.76,23.81,23.71,23.76,273000.0,12.0744,12.0998,12.049,12.0744,273000.0
2006-06-29 09:30:00,23.9,24.01,23.84,23.94,105200.0,12.1455,12.2014,12.115,12.1658,105200.0
2006-06-29 10:00:00,23.94,23.94,23.84,23.87,112100.0,12.1658,12.1658,12.115,12.1303,112100.0
2006-06-29 10:30:00,23.86,23.9,23.86,23.88,85000.0,12.1252,12.1455,12.1252,12.1353,85000.0
2006-06-29 11:00:00,23.89,23.9,23.87,23.88,164100.0,12.1404,12.1455,12.1303,12.1353,164100.0
2006-06-29 11:30:00,23.88,23.93,23.87,23.93,122400.0,12.1353,12.1607,12.1303,12.1607,122400.0
2006-06-29 12:00:00,23.92,23.93,23.88,23.91,162500.0,12.1557,12.1607,12.1353,12.1506,162500.0
2006-06-29 12:30:00,23.9,23.93,23.85,23.88,250900.0,12.1455,12.1607,12.1201,12.1353,250900.0
2006-06-29 13:00:00,23.88,23.88,23.84,23.85,70100.0,12.1353,12.1353,12.115,12.1201,70100.0
2006-06-29 13:30:00,23.85,23.86,23.73,23.76,146000.0,12.1201,12.1252,12.0591,12.0744,146000.0
2006-06-29 14:00:00,23.76,24.03,23.74,23.92,242400.0,12.0744,12.2116,12.0642,12.1557,242400.0
2006-06-29 14:30:00,23.92,23.93,23.84,23.85,339400.0,12.1557,12.1607,12.115,12.1201,339400.0
2006-06-29 15:00:00,23.84,23.9,23.83,23.89,336500.0,12.115,12.1455,12.1099,12.1404,336500.0
2006-06-29 15:30:00,23.89,23.9,23.83,23.88,502900.0,12.1404,12.1455,12.1099,12.1353,502900.0
2006-06-30 09:30:00,23.9,24.1,23.85,23.87,140800.0,12.1455,12.2471,12.1201,12.1303,140800.0
2006-06-30 10:00:00,23.87,23.9,23.8,23.89,174000.0,12.1303,12.1455,12.0947,12.1404,174000.0
2006-06-30 10:30:00,23.89,23.94,23.78,23.9,283800.0,12.1404,12.1658,12.0845,12.1455,283800.0
2006-06-30 11:00:00,23.9,23.92,23.86,23.89,177000.0,12.1455,12.1557,12.1252,12.1404,177000.0
2006-06-30 11:30:00,23.89,23.92,23.87,23.92,58100.0,12.1404,12.1557,12.1303,12.1557,58100.0
2006-06-30 12:00:00,23.92,23.93,23.83,23.86,126300.0,12.1557,12.1607,12.1099,12.1252,126300.0
2006-06-30 12:30:00,23.85,23.92,23.85,23.91,67700.0,12.1201,12.1557,12.1201,12.1506,67700.0
2006-06-30 13:00:00,23.91,23.98,23.9,23.92,87900.0,12.1506,12.1862,12.1455,12.1557,87900.0
2006-06-30 13:30:00,23.94,23.94,23.9,23.92,165300.0,12.1658,12.1658,12.1455,12.1557,165300.0
2006-06-30 14:00:00,23.92,23.92,23.88,23.92,142500.0,12.1557,12.1557,12.1353,12.1557,142500.0
2006-06-30 14:30:00,23.92,23.93,23.89,23.92,248400.0,12.1557,12.1607,12.1404,12.1557,248400.0
2006-06-30 15:00:00,23.92,23.98,23.91,23.93,242900.0,12.1557,12.1862,12.1506,12.1607,242900.0
2006-06-30 15:30:00,23.94,23.95,23.87,23.87,253100.0,12.1658,12.1709,12.1303,12.1303,253100.0
2006-07-03 09:30:00,23.82,24.02,23.77,23.97,120500.0,12.1048,12.2065,12.0794,12.1811,120500.0
2006-07-03 10:00:00,23.98,24.06,23.88,24.01,127000.0,12.1862,12.2268,12.1353,12.2014,127000.0
2006-07-03 10:30:00,24.02,24.02,23.87,23.9,110400.0,12.2065,12.2065,12.1303,12.1455,110400.0
2006-07-03 11:00:00,23.9,24.01,23.9,24.01,89600.0,12.1455,12.2014,12.1455,12.2014,89600.0
2006-07-03 11:30:00,23.99,24.01,23.9,23.98,89100.0,12.1912,12.2014,12.1455,12.1862,89100.0
2006-07-03 12:00:00,23.97,24.06,23.93,24.06,159000.0,12.1811,12.2268,12.1607,12.2268,159000.0
2006-07-03 12:30:00,24.05,24.05,23.93,23.97,132700.0,12.2217,12.2217,12.1607,12.1811,132700.0
2006-07-03 13:00:00,23.94,23.94,23.94,23.94,20200.0,12.1658,12.1658,12.1658,12.1658,20200.0
2006-07-03 13:30:00,23.94,23.94,23.94,23.94,0.0,12.1658,12.1658,12.1658,12.1658,0.0
2006-07-03 14:00:00,23.94,23.94,23.94,23.94,0.0,12.1658,12.1658,12.1658,12.1658,0.0
2006-07-03 14:30:00,23.94,23.94,23.94,23.94,0.0,12.1658,12.1658,12.1658,12.1658,0.0
2006-07-03 15:00:00,23.94,23.94,23.94,23.94,0.0,12.1658,12.1658,12.1658,12.1658,0.0
2006-07-03 15:30:00,23.94,23.94,23.94,23.94,0.0,12.1658,12.1658,12.1658,12.1658,0.0
2006-07-05 09:30:00,23.79,23.86,23.63,23.76,128600.0,12.0896,12.1252,12.0083,12.0744,128600.0
2006-07-05 10:00:00,23.75,23.81,23.69,23.76,160800.0,12.0693,12.0998,12.0388,12.0744,160800.0
2006-07-05 10:30:00,23.76,23.78,23.64,23.64,109400.0,12.0744,12.0845,12.0134,12.0134,109400.0
2006-07-05 11:00:00,23.64,23.77,23.63,23.75,93100.0,12.0134,12.0794,12.0083,12.0693,93100.0
2006-07-05 11:30:00,23.75,23.77,23.71,23.75,80700.0,12.0693,12.0794,12.049,12.0693,80700.0
2006-07-05 12:00:00,23.75,23.81,23.71,23.78,98400.0,12.0693,12.0998,12.049,12.0845,98400.0
2006-07-05 12:30:00,23.78,23.83,23.75,23.79,140600.0,12.0845,12.1099,12.0693,12.0896,140600.0
2006-07-05 13:00:00,23.79,23.81,23.77,23.8,88000.0,12.0896,12.0998,12.0794,12.0947,88000.0
2006-07-05 13:30:00,23.8,23.85,23.78,23.84,227300.0,12.0947,12.1201,12.0845,12.115,227300.0
2006-07-05 14:00:00,23.83,23.84,23.79,23.8,84100.0,12.1099,12.115,12.0896,12.0947,84100.0
2006-07-05 14:30:00,23.79,23.85,23.77,23.8,188400.0,12.0896,12.1201,12.0794,12.0947,188400.0
2006-07-05 15:00:00,23.8,23.83,23.76,23.79,166600.0,12.0947,12.1099,12.0744,12.0896,166600.0
2006-07-05 15:30:00,23.79,23.84,23.76,23.82,223700.0,12.0896,12.115,12.0744,12.1048,223700.0
2006-07-06 09:30:00,23.81,23.98,23.76,23.98,160600.0,12.0998,12.1862,12.0744,12.1862,160600.0
2006-07-06 10:00:00,23.98,23.98,23.86,23.9,130800.0,12.1862,12.1862,12.1252,12.1455,130800.0
2006-07-06 10:30:00,23.89,23.91,23.88,23.89,118300.0,12.1404,12.1506,12.1353,12.1404,118300.0
2006-07-06 11:00:00,23.89,23.91,23.87,23.89,85200.0,12.1404,12.1506,12.1303,12.1404,85200.0
2006-07-06 11:30:00,23.87,23.89,23.77,23.78,93900.0,12.1303,12.1404,12.0794,12.0845,93900.0
2006-07-06 12:00:00,23.78,23.86,23.74,23.82,104400.0,12.0845,12.1252,12.0642,12.1048,104400.0
2006-07-06 12:30:00,23.82,23.86,23.81,23.84,67300.0,12.1048,12.1252,12.0998,12.115,67300.0
2006-07-06 13:00:00,23.83,23.87,23.82,23.83,62200.0,12.1099,12.1303,12.1048,12.1099,62200.0
2006-07-06 13:30:00,23.83,23.85,23.8,23.83,56200.0,12.1099,12.1201,12.0947,12.1099,56200.0
2006-07-06 14:00:00,23.82,23.83,23.77,23.77,72900.0,12.1048,12.1099,12.0794,12.0794,72900.0
2006-07-06 14:30:00,23.77,23.78,23.73,23.76,49200.0,12.0794,12.0845,12.0591,12.0744,49200.0
2006-07-06 15:00:00,23.75,23.83,23.75,23.76,92900.0,12.0693,12.1099,12.0693,12.0744,92900.0
2006-07-06 15:30:00,23.76,23.8,23.74,23.8,136600.0,12.0744,12.0947,12.0642,12.0947,136600.0
2006-07-07 09:30:00,23.65,23.85,23.62,23.66,88400.0,12.0185,12.1201,12.0032,12.0235,88400.0
2006-07-07 10:00:00,23.68,23.75,23.64,23.67,48600.0,12.0337,12.0693,12.0134,12.0286,48600.0
2006-07-07 10:30:00,23.69,23.76,23.62,23.75,56500.0,12.0388,12.0744,12.0032,12.0693,56500.0
2006-07-07 11:00:00,23.75,23.78,23.7,23.74,75500.0,12.0693,12.0845,12.0439,12.0642,75500.0
2006-07-07 11:30:00,23.73,23.77,23.71,23.71,112900.0,12.0591,12.0794,12.049,12.049,112900.0
2006-07-07 12:00:00,23.72,23.77,23.69,23.75,49700.0,12.054,12.0794,12.0388,12.0693,49700.0
2006-07-07 12:30:00,23.74,23.75,23.69,23.69,40600.0,12.0642,12.0693,12.0388,12.0388,40600.0
2006-07-07 13:00:00,23.68,23.68,23.63,23.65,36500.0,12.0337,12.0337,12.0083,12.0185,36500.0
2006-07-07 13:30:00,23.66,23.71,23.64,23.68,60000.0,12.0235,12.049,12.0134,12.0337,60000.0
2006-07-07 14:00:00,23.68,23.71,23.64,23.7,57000.0,12.0337,12.049,12.0134,12.0439,57000.0
2006-07-07 14:30:00,23.69,23.71,23.52,23.54,61600.0,12.0388,12.049,11.9524,11.9626,61600.0
2006-07-07 15:00:00,23.53,23.54,23.5,23.52,52600.0,11.9575,11.9626,11.9422,11.9524,52600.0
2006-07-07 15:30:00,23.51,23.57,23.49,23.52,86300.0,11.9473,11.9778,11.9372,11.9524,86300.0
2006-07-10 09:30:00,23.6,23.74,23.54,23.69,62400.0,11.9931,12.0642,11.9626,12.0388,62400.0
2006-07-10 10:00:00,23.67,23.72,23.61,23.7,64800.0,12.0286,12.054,11.9981,12.0439,64800.0
2006-07-10 10:30:00,23.7,23.8,23.69,23.78,118200.0,12.0439,12.0947,12.0388,12.0845,118200.0
2006-07-10 11:00:00,23.76,23.83,23.76,23.82,59100.0,12.0744,12.1099,12.0744,12.1048,59100.0
2006-07-10 11:30:00,23.82,23.82,23.75,23.78,39300.0,12.1048,12.1048,12.0693,12.0845,39300.0
2006-07-10 12:00:00,23.78,23.8,23.75,23.8,35000.0,12.0845,12.0947,12.0693,12.0947,35000.0
2006-07-10 12:30:00,23.8,23.82,23.77,23.77,21100.0,12.0947,12.1048,12.0794,12.0794,21100.0
2006-07-10 13:00:00,23.77,23.84,23.72,23.84,35400.0,12.0794,12.115,12.054,12.115,35400.0
2006-07-10 13:30:00,23.84,23.84,23.78,23.8,47100.0,12.115,12.115,12.0845,12.0947,47100.0
2006-07-10 14:00:00,23.79,23.79,23.7,23.7,48900.0,12.0896,12.0896,12.0439,12.0439,48900.0
2006-07-10 14:30:00,23.71,23.71,23.66,23.7,70100.0,12.049,12.049,12.0235,12.0439,70100.0
2006-07-10 15:00:00,23.7,23.71,23.57,23.69,85100.0,12.0439,12.049,11.9778,12.0388,85100.0
2006-07-10 15:30:00,23.68,23.69,23.64,23.65,130500.0,12.0337,12.0388,12.0134,12.0185,130500.0
2006-07-11 09:30:00,23.54,23.67,23.54,23.64,131800.0,11.9626,12.0286,11.9626,12.0134,131800.0
2006-07-11 10:00:00,23.64,23.66,23.57,23.58,66900.0,12.0134,12.0235,11.9778,11.9829,66900.0
2006-07-11 10:30:00,23.57,23.58,23.54,23.54,102600.0,11.9778,11.9829,11.9626,11.9626,102600.0
2006-07-11 11:00:00,23.54,23.55,23.53,23.55,147500.0,11.9626,11.9676,11.9575,11.9676,147500.0
2006-07-11 11:30:00,23.55,23.55,23.53,23.53,78700.0,11.9676,11.9676,11.9575,11.9575,78700.0
2006-07-11 12:00:00,23.54,23.55,23.52,23.55,64500.0,11.9626,11.9676,11.9524,11.9676,64500.0
2006-07-11 12:30:00,23.55,23.56,23.52,23.54,65900.0,11.9676,11.9727,11.9524,11.9626,65900.0
2006-07-11 13:00:00,23.54,23.56,23.52,23.54,58100.0,11.9626,11.9727,11.9524,11.9626,58100.0
2006-07-11 13:30:00,23.54,23.56,23.51,23.56,68000.0,11.9626,11.9727,11.9473,11.9727,68000.0
2006-07-11 14:00:00,23.56,23.64,23.54,23.62,46700.0,11.9727,12.0134,11.9626,12.0032,46700.0
2006-07-11 14:30:00,23.63,23.64,23.54,23.55,58800.0,12.0083,12.0134,11.9626,11.9676,58800.0
2006-07-11 15:00:00,23.56,23.69,23.52,23.66,95200.0,11.9727,12.0388,11.9524,12.0235,95200.0
2006-07-11 15:30:00,23.65,23.69,23.61,23.67,106400.0,12.0185,12.0388,11.9981,12.0286,106400.0
2006-07-12 09:30:00,23.69,23.8,23.69,23.8,69700.0,12.0388,12.0947,12.0388,12.0947,69700.0
2006-07-12 10:00:00,23.78,23.79,23.71,23.73,38800.0,12.0845,12.0896,12.049,12.0591,38800.0
2006-07-12 10:30:00,23.73,23.75,23.61,23.68,51100.0,12.0591,12.0693,11.9981,12.0337,51100.0
2006-07-12 11:00:00,23.67,23.69,23.63,23.64,45100.0,12.0286,12.0388,12.0083,12.0134,45100.0
2006-07-12 11:30:00,23.64,23.72,23.63,23.72,37200.0,12.0134,12.054,12.0083,12.054,37200.0
2006-07-12 12:00:00,23.71,23.73,23.65,23.65,32200.0,12.049,12.0591,12.0185,12.0185,32200.0
2006-07-12 12:30:00,23.65,23.76,23.65,23.73,36600.0,12.0185,12.0744,12.0185,12.0591,36600.0
2006-07-12 13:00:00,23.74,23.75,23.65,23.71,60400.0,12.0642,12.0693,12.0185,12.049,60400.0
2006-07-12 13:30:00,23.71,23.73,23.66,23.7,60400.0,12.049,12.0591,12.0235,12.0439,60400.0
2006-07-12 14:00:00,23.7,23.71,23.65,23.65,51800.0,12.0439,12.049,12.0185,12.0185,51800.0
2006-07-12 14:30:00,23.66,23.69,23.6,23.62,70100.0,12.0235,12.0388,11.9931,12.0032,70100.0
2006-07-12 15:00:00,23.62,23.68,23.6,23.66,72400.0,12.0032,12.0337,11.9931,12.0235,72400.0
2006-07-12 15:30:00,23.66,23.67,23.51,23.57,112900.0,12.0235,12.0286,11.9473,11.9778,112900.0
2006-07-13 09:30:00,23.56,23.6,23.37,23.45,69700.0,11.9727,11.9931,11.8762,11.9168,69700.0
2006-07-13 10:00:00,23.47,23.54,23.46,23.51,36000.0,11.927,11.9626,11.9219,11.9473,36000.0
2006-07-13 10:30:00,23.52,23.59,23.47,23.5,31500.0,11.9524,11.988,11.927,11.9422,31500.0
2006-07-13 11:00:00,23.46,23.54,23.45,23.51,63900.0,11.9219,11.9626,11.9168,11.9473,63900.0
2006-07-13 11:30:00,23.52,23.54,23.41,23.44,68800.0,11.9524,11.9626,11.8965,11.9117,68800.0
2006-07-13 12:00:00,23.45,23.47,23.42,23.44,49200.0,11.9168,11.927,11.9016,11.9117,49200.0
2006-07-13 12:30:00,23.44,23.48,23.43,23.46,42900.0,11.9117,11.9321,11.9067,11.9219,42900.0
2006-07-13 13:00:00,23.47,23.47,23.33,23.34,47200.0,11.927,11.927,11.8558,11.8609,47200.0
2006-07-13 13:30:00,23.35,23.39,23.3,23.36,79800.0,11.866,11.8863,11.8406,11.8711,79800.0
2006-07-13 14:00:00,23.35,23.38,23.33,23.33,121100.0,11.866,11.8813,11.8558,11.8558,121100.0
2006-07-13 14:30:00,23.34,23.35,23.3,23.31,44300.0,11.8609,11.866,11.8406,11.8457,44300.0
2006-07-13 15:00:00,23.3,23.37,23.3,23.36,82100.0,11.8406,11.8762,11.8406,11.8711,82100.0
2006-07-13 15:30:00,23.36,23.38,23.32,23.34,120500.0,11.8711,11.8813,11.8508,11.8609,120500.0
2006-07-14 09:30:00,23.36,23.53,23.32,23.4,110800.0,11.8711,11.9575,11.8508,11.8914,110800.0
2006-07-14 10:00:00,23.41,23.51,23.4,23.51,86200.0,11.8965,11.9473,11.8914,11.9473,86200.0
2006-07-14 10:30:00,23.51,23.53,23.5,23.52,86600.0,11.9473,11.9575,11.9422,11.9524,86600.0
2006-07-14 11:00:00,23.52,23.53,23.42,23.43,107100.0,11.9524,11.9575,11.9016,11.9067,107100.0
2006-07-14 11:30:00,23.44,23.5,23.41,23.5,139300.0,11.9117,11.9422,11.8965,11.9422,139300.0
2006-07-14 12:00:00,23.51,23.53,23.44,23.45,54800.0,11.9473,11.9575,11.9117,11.9168,54800.0
2006-07-14 12:30:00,23.46,23.53,23.44,23.5,47300.0,11.9219,11.9575,11.9117,11.9422,47300.0
2006-07-14 13:00:00,23.51,23.51,23.43,23.48,67500.0,11.9473,11.9473,11.9067,11.9321,67500.0
2006-07-14 13:30:00,23.47,23.49,23.43,23.43,63800.0,11.927,11.9372,11.9067,11.9067,63800.0
2006-07-14 14:00:00,23.43,23.44,23.34,23.38,102800.0,11.9067,11.9117,11.8609,11.8813,102800.0
2006-07-14 14:30:00,23.38,23.4,23.3,23.35,83700.0,11.8813,11.8914,11.8406,11.866,83700.0
2006-07-14 15:00:00,23.36,23.48,23.36,23.39,137500.0,11.8711,11.9321,11.8711,11.8863,137500.0
2006-07-14 15:30:00,23.39,23.51,23.39,23.45,204300.0,11.8863,11.9473,11.8863,11.9168,204300.0
2006-07-17 09:30:00,23.36,23.5,23.21,23.4,94500.0,11.8711,11.9422,11.7949,11.8914,94500.0
2006-07-17 10:00:00,23.42,23.49,23.35,23.35,86500.0,11.9016,11.9372,11.866,11.866,86500.0
2006-07-17 10:30:00,23.35,23.4,23.28,23.4,98300.0,11.866,11.8914,11.8304,11.8914,98300.0
2006-07-17 11:00:00,23.42,23.49,23.36,23.37,77200.0,11.9016,11.9372,11.8711,11.8762,77200.0
2006-07-17 11:30:00,23.37,23.53,23.37,23.44,97500.0,11.8762,11.9575,11.8762,11.9117,97500.0
2006-07-17 12:00:00,23.45,23.48,23.4,23.41,71400.0,11.9168,11.9321,11.8914,11.8965,71400.0
2006-07-17 12:30:00,23.41,23.52,23.39,23.52,118100.0,11.8965,11.9524,11.8863,11.9524,118100.0
2006-07-17 13:00:00,23.53,23.57,23.41,23.49,57400.0,11.9575,11.9778,11.8965,11.9372,57400.0
2006-07-17 13:30:00,23.48,23.49,23.41,23.45,55900.0,11.9321,11.9372,11.8965,11.9168,55900.0
2006-07-17 14:00:00,23.46,23.53,23.46,23.49,49900.0,11.9219,11.9575,11.9219,11.9372,49900.0
2006-07-17 14:30:00,23.49,23.51,23.45,23.46,36500.0,11.9372,11.9473,11.9168,11.9219,36500.0
2006-07-17 15:00:00,23.47,23.54,23.47,23.49,67500.0,11.927,11.9626,11.927,11.9372,67500.0
2006-07-17 15:30:00,23.48,23.57,23.44,23.45,101900.0,11.9321,11.9778,11.9117,11.9168,101900.0
2006-07-18 09:30:00,23.43,23.6,23.42,23.56,64000.0,11.9067,11.9931,11.9016,11.9727,64000.0
2006-07-18 10:00:00,23.52,23.53,23.48,23.5,81100.0,11.9524,11.9575,11.9321,11.9422,81100.0
2006-07-18 10:30:00,23.5,23.51,23.4,23.41,146400.0,11.9422,11.9473,11.8914,11.8965,146400.0
2006-07-18 11:00:00,23.4,23.46,23.39,23.45,49500.0,11.8914,11.9219,11.8863,11.9168,49500.0
2006-07-18 11:30:00,23.45,23.5,23.44,23.46,30300.0,11.9168,11.9422,11.9117,11.9219,30300.0
2006-07-18 12:00:00,23.46,23.47,23.35,23.4,36800.0,11.9219,11.927,11.866,11.8914,36800.0
2006-07-18 12:30:00,23.4,23.41,23.3,23.3,40500.0,11.8914,11.8965,11.8406,11.8406,40500.0
2006-07-18 13:00:00,23.3,23.31,23.22,23.22,42000.0,11.8406,11.8457,11.7999,11.7999,42000.0
2006-07-18 13:30:00,23.22,23.28,23.21,23.27,67300.0,11.7999,11.8304,11.7949,11.8254,67300.0
2006-07-18 14:00:00,23.27,23.4,23.26,23.39,58500.0,11.8254,11.8914,11.8203,11.8863,58500.0
2006-07-18 14:30:00,23.39,23.46,23.37,23.41,69600.0,11.8863,11.9219,11.8762,11.8965,69600.0
2006-07-18 15:00:00,23.41,23.43,23.26,23.28,98800.0,11.8965,11.9067,11.8203,11.8304,98800.0
2006-07-18 15:30:00,23.27,23.36,23.27,23.3,259900.0,11.8254,11.8711,11.8254,11.8406,259900.0
2006-07-19 09:30:00,23.42,23.43,23.29,23.33,104500.0,11.9016,11.9067,11.8355,11.8558,104500.0
2006-07-19 10:00:00,23.33,23.4,23.33,23.36,145600.0,11.8558,11.8914,11.8558,11.8711,145600.0
2006-07-19 10:30:00,23.35,23.49,23.34,23.41,174000.0,11.866,11.9372,11.8609,11.8965,174000.0
2006-07-19 11:00:00,23.41,23.46,23.38,23.42,63900.0,11.8965,11.9219,11.8813,11.9016,63900.0
2006-07-19 11:30:00,23.42,23.49,23.42,23.46,44000.0,11.9016,11.9372,11.9016,11.9219,44000.0
2006-07-19 12:00:00,23.45,23.54,23.44,23.53,34500.0,11.9168,11.9626,11.9117,11.9575,34500.0
2006-07-19 12:30:00,23.53,23.7,23.53,23.69,67000.0,11.9575,12.0439,11.9575,12.0388,67000.0
2006-07-19 13:00:00,23.71,23.79,23.69,23.73,89400.0,12.049,12.0896,12.0388,12.0591,89400.0
2006-07-19 13:30:00,23.72,23.74,23.65,23.65,55600.0,12.054,12.0642,12.0185,12.0185,55600.0
2006-07-19 14:00:00,23.66,23.7,23.65,23.66,83800.0,12.0235,12.0439,12.0185,12.0235,83800.0
2006-07-19 14:30:00,23.65,23.67,23.61,23.62,86400.0,12.0185,12.0286,11.9981,12.0032,86400.0
2006-07-19 15:00:00,23.62,23.65,23.61,23.65,181200.0,12.0032,12.0185,11.9981,12.0185,181200.0
2006-07-19 15:30:00,23.65,23.66,23.58,23.62,193300.0,12.0185,12.0235,11.9829,12.0032,193300.0
2006-07-20 09:30:00,23.54,23.54,23.07,23.12,196200.0,11.9626,11.9626,11.7237,11.7491,196200.0
2006-07-20 10:00:00,23.17,23.24,23.0,23.24,254800.0,11.7745,11.8101,11.6881,11.8101,254800.0
2006-07-20 10:30:00,23.25,23.34,23.16,23.19,159500.0,11.8152,11.8609,11.7695,11.7847,159500.0
2006-07-20 11:00:00,23.19,23.19,23.09,23.16,120000.0,11.7847,11.7847,11.7339,11.7695,120000.0
2006-07-20 11:30:00,23.16,23.24,23.15,23.22,79300.0,11.7695,11.8101,11.7644,11.7999,79300.0
2006-07-20 12:00:00,23.21,23.26,23.18,23.2,58100.0,11.7949,11.8203,11.7796,11.7898,58100.0
2006-07-20 12:30:00,23.22,23.22,23.14,23.15,86400.0,11.7999,11.7999,11.7593,11.7644,86400.0
2006-07-20 13:00:00,23.15,23.29,23.15,23.28,94800.0,11.7644,11.8355,11.7644,11.8304,94800.0
2006-07-20 13:30:00,23.28,23.31,23.24,23.29,106000.0,11.8304,11.8457,11.8101,11.8355,106000.0
2006-07-20 14:00:00,23.29,23.34,23.23,23.27,130700.0,11.8355,11.8609,11.805,11.8254,130700.0
2006-07-20 14:30:00,23.27,23.41,23.27,23.36,112300.0,11.8254,11.8965,11.8254,11.8711,112300.0
2006-07-20 15:00:00,23.36,23.4,23.25,23.29,194000.0,11.8711,11.8914,11.8152,11.8355,194000.0
2006-07-20 15:30:00,23.29,23.31,23.19,23.23,147900.0,11.8355,11.8457,11.7847,11.805,147900.0
2006-07-21 09:30:00,23.23,23.23,23.07,23.13,307300.0,11.805,11.805,11.7237,11.7542,307300.0
2006-07-21 10:00:00,23.13,23.15,22.99,23.03,123900.0,11.7542,11.7644,11.6831,11.7034,123900.0
2006-07-21 10:30:00,23.01,23.05,22.86,22.86,363200.0,11.6932,11.7136,11.617,11.617,363200.0
2006-07-21 11:00:00,22.87,22.89,22.6,22.87,461300.0,11.6221,11.6322,11.4849,11.6221,461300.0
2006-07-21 11:30:00,22.88,22.91,22.84,22.88,112100.0,11.6272,11.6424,11.6068,11.6272,112100.0
2006-07-21 12:00:00,22.89,22.91,22.82,22.88,99100.0,11.6322,11.6424,11.5967,11.6272,99100.0
2006-07-21 12:30:00,22.88,22.9,22.81,22.82,107500.0,11.6272,11.6373,11.5916,11.5967,107500.0
2006-07-21 13:00:00,22.82,22.87,22.73,22.75,104000.0,11.5967,11.6221,11.5509,11.5611,104000.0
2006-07-21 13:30:00,22.76,22.78,22.7,22.78,133100.0,11.5662,11.5763,11.5357,11.5763,133100.0
2006-07-21 14:00:00,22.78,22.78,22.74,22.78,97000.0,11.5763,11.5763,11.556,11.5763,97000.0
2006-07-21 14:30:00,22.78,22.82,22.64,22.64,251600.0,11.5763,11.5967,11.5052,11.5052,251600.0
2006-07-21 15:00:00,22.63,22.67,22.62,22.64,259600.0,11.5001,11.5204,11.495,11.5052,259600.0
2006-07-21 15:30:00,22.64,22.66,22.62,22.65,275900.0,11.5052,11.5154,11.495,11.5103,275900.0
2006-07-24 09:30:00,22.62,22.88,22.62,22.82,152700.0,11.495,11.6272,11.495,11.5967,152700.0
2006-07-24 10:00:00,22.81,22.88,22.78,22.78,104000.0,11.5916,11.6272,11.5763,11.5763,104000.0
2006-07-24 10:30:00,22.78,22.83,22.76,22.79,227500.0,11.5763,11.6018,11.5662,11.5814,227500.0
2006-07-24 11:00:00,22.79,22.82,22.78,22.81,64900.0,11.5814,11.5967,11.5763,11.5916,64900.0
2006-07-24 11:30:00,22.8,22.98,22.79,22.94,246300.0,11.5865,11.678,11.5814,11.6577,246300.0
2006-07-24 12:00:00,22.95,23.05,22.92,22.92,54100.0,11.6627,11.7136,11.6475,11.6475,54100.0
2006-07-24 12:30:00,22.92,22.96,22.86,22.89,70000.0,11.6475,11.6678,11.617,11.6322,70000.0
2006-07-24 13:00:00,22.88,22.96,22.88,22.92,34100.0,11.6272,11.6678,11.6272,11.6475,34100.0
2006-07-24 13:30:00,22.91,22.95,22.9,22.9,114800.0,11.6424,11.6627,11.6373,11.6373,114800.0
2006-07-24 14:00:00,22.9,22.91,22.85,22.87,96200.0,11.6373,11.6424,11.6119,11.6221,96200.0
2006-07-24 14:30:00,22.86,22.94,22.85,22.94,84600.0,11.617,11.6577,11.6119,11.6577,84600.0
2006-07-24 15:00:00,22.92,23.0,22.92,22.96,141600.0,11.6475,11.6881,11.6475,11.6678,141600.0
2006-07-24 15:30:00,22.97,23.0,22.97,22.99,152100.0,11.6729,11.6881,11.6729,11.6831,152100.0
2006-07-25 09:30:00,22.98,23.14,22.92,23.12,91500.0,11.678,11.7593,11.6475,11.7491,91500.0
2006-07-25 10:00:00,23.12,23.28,23.07,23.13,110600.0,11.7491,11.8304,11.7237,11.7542,110600.0
2006-07-25 10:30:00,23.13,23.16,22.88,22.94,110400.0,11.7542,11.7695,11.6272,11.6577,110400.0
2006-07-25 11:00:00,22.94,23.03,22.93,23.01,64500.0,11.6577,11.7034,11.6526,11.6932,64500.0
2006-07-25 11:30:00,23.02,23.02,22.93,22.98,70900.0,11.6983,11.6983,11.6526,11.678,70900.0
2006-07-25 12:00:00,22.99,23.03,22.93,23.03,49700.0,11.6831,11.7034,11.6526,11.7034,49700.0
2006-07-25 12:30:00,23.03,23.05,22.99,23.02,35100.0,11.7034,11.7136,11.6831,11.6983,35100.0
2006-07-25 13:00:00,23.01,23.03,22.97,22.98,32000.0,11.6932,11.7034,11.6729,11.678,32000.0
2006-07-25 13:30:00,23.0,23.01,22.97,23.0,37200.0,11.6881,11.6932,11.6729,11.6881,37200.0
2006-07-25 14:00:00,23.0,23.01,22.92,22.95,61600.0,11.6881,11.6932,11.6475,11.6627,61600.0
2006-07-25 14:30:00,22.94,23.02,22.9,23.02,98300.0,11.6577,11.6983,11.6373,11.6983,98300.0
2006-07-25 15:00:00,23.0,23.13,23.0,23.12,87700.0,11.6881,11.7542,11.6881,11.7491,87700.0
2006-07-25 15:30:00,23.12,23.2,23.05,23.1,110600.0,11.7491,11.7898,11.7136,11.739,110600.0
2006-07-26 09:30:00,23.0,23.11,22.8,23.06,68700.0,11.6881,11.744,11.5865,11.7186,68700.0
2006-07-26 10:00:00,23.06,23.1,23.0,23.04,70000.0,11.7186,11.739,11.6881,11.7085,70000.0
2006-07-26 10:30:00,23.03,23.06,22.95,23.0,36900.0,11.7034,11.7186,11.6627,11.6881,36900.0
2006-07-26 11:00:00,23.0,23.09,22.99,23.06,89200.0,11.6881,11.7339,11.6831,11.7186,89200.0
2006-07-26 11:30:00,23.06,23.13,23.06,23.13,29000.0,11.7186,11.7542,11.7186,11.7542,29000.0
2006-07-26 12:00:00,23.13,23.23,23.12,23.14,42900.0,11.7542,11.805,11.7491,11.7593,42900.0
2006-07-26 12:30:00,23.14,23.15,23.07,23.1,40300.0,11.7593,11.7644,11.7237,11.739,40300.0
2006-07-26 13:00:00,23.1,23.11,23.02,23.02,29100.0,11.739,11.744,11.6983,11.6983,29100.0
2006-07-26 13:30:00,23.03,23.12,23.03,23.09,27400.0,11.7034,11.7491,11.7034,11.7339,27400.0
2006-07-26 14:00:00,23.07,23.09,23.01,23.03,27100.0,11.7237,11.7339,11.6932,11.7034,27100.0
2006-07-26 14:30:00,23.03,23.1,23.02,23.07,39700.0,11.7034,11.739,11.6983,11.7237,39700.0
2006-07-26 15:00:00,23.07,23.07,22.95,23.01,47400.0,11.7237,11.7237,11.6627,11.6932,47400.0
2006-07-26 15:30:00,23.0,23.04,22.92,22.97,96000.0,11.6881,11.7085,11.6475,11.6729,96000.0
2006-07-27 09:30:00,23.07,23.39,23.07,23.17,323900.0,11.7237,11.8863,11.7237,11.7745,323900.0
2006-07-27 10:00:00,23.16,23.19,22.99,23.02,52300.0,11.7695,11.7847,11.6831,11.6983,52300.0
2006-07-27 10:30:00,23.01,23.05,22.87,22.96,52100.0,11.6932,11.7136,11.6221,11.6678,52100.0
2006-07-27 11:00:00,22.94,23.06,22.93,23.02,97700.0,11.6577,11.7186,11.6526,11.6983,97700.0
2006-07-27 11:30:00,23.03,23.06,22.99,23.03,24400.0,11.7034,11.7186,11.6831,11.7034,24400.0
2006-07-27 12:00:00,23.03,23.07,23.0,23.01,21300.0,11.7034,11.7237,11.6881,11.6932,21300.0
2006-07-27 12:30:00,23.01,23.02,22.96,22.97,38200.0,11.6932,11.6983,11.6678,11.6729,38200.0
2006-07-27 13:00:00,22.98,22.98,22.9,22.94,49800.0,11.678,11.678,11.6373,11.6577,49800.0
2006-07-27 13:30:00,22.93,22.94,22.83,22.83,49700.0,11.6526,11.6577,11.6018,11.6018,49700.0
2006-07-27 14:00:00,22.84,22.9,22.81,22.9,41700.0,11.6068,11.6373,11.5916,11.6373,41700.0
2006-07-27 14:30:00,22.9,22.94,22.88,22.94,55000.0,11.6373,11.6577,11.6272,11.6577,55000.0
2006-07-27 15:00:00,22.95,22.95,22.72,22.73,77700.0,11.6627,11.6627,11.5459,11.5509,77700.0
2006-07-27 15:30:00,22.74,22.81,22.74,22.77,89900.0,11.556,11.5916,11.556,11.5713,89900.0
2006-07-28 09:30:00,22.87,23.02,22.79,23.0,101100.0,11.6221,11.6983,11.5814,11.6881,101100.0
2006-07-28 10:00:00,23.01,23.02,22.84,22.96,67800.0,11.6932,11.6983,11.6068,11.6678,67800.0
2006-07-28 10:30:00,22.95,23.02,22.89,22.99,163700.0,11.6627,11.6983,11.6322,11.6831,163700.0
2006-07-28 11:00:00,22.99,23.05,22.93,23.01,167700.0,11.6831,11.7136,11.6526,11.6932,167700.0
2006-07-28 11:30:00,23.01,23.02,22.92,22.99,131900.0,11.6932,11.6983,11.6475,11.6831,131900.0
2006-07-28 12:00:00,22.99,23.0,22.93,22.97,42800.0,11.6831,11.6881,11.6526,11.6729,42800.0
2006-07-28 12:30:00,22.97,22.99,22.94,22.95,48400.0,11.6729,11.6831,11.6577,11.6627,48400.0
2006-07-28 13:00:00,22.95,22.99,22.9,22.94,53100.0,11.6627,11.6831,11.6373,11.6577,53100.0
2006-07-28 13:30:00,22.95,23.0,22.94,23.0,39900.0,11.6627,11.6881,11.6577,11.6881,39900.0
2006-07-28 14:00:00,23.0,23.0,22.95,22.96,42100.0,11.6881,11.6881,11.6627,11.6678,42100.0
2006-07-28 14:30:00,22.95,22.96,22.91,22.93,62400.0,11.6627,11.6678,11.6424,11.6526,62400.0
2006-07-28 15:00:00,22.93,22.93,22.89,22.89,76600.0,11.6526,11.6526,11.6322,11.6322,76600.0
2006-07-28 15:30:00,22.89,22.91,22.89,22.9,141300.0,11.6322,11.6424,11.6322,11.6373,141300.0
2006-07-31 09:30:00,22.91,22.98,22.68,22.73,108000.0,11.6424,11.678,11.5255,11.5509,108000.0
2006-07-31 10:00:00,22.72,22.82,22.67,22.76,148800.0,11.5459,11.5967,11.5204,11.5662,148800.0
2006-07-31 10:30:00,22.76,22.78,22.62,22.75,108600.0,11.5662,11.5763,11.495,11.5611,108600.0
2006-07-31 11:00:00,22.76,22.78,22.68,22.74,143800.0,11.5662,11.5763,11.5255,11.556,143800.0
2006-07-31 11:30:00,22.74,22.78,22.71,22.75,127800.0,11.556,11.5763,11.5408,11.5611,127800.0
2006-07-31 12:00:00,22.74,22.78,22.74,22.77,44600.0,11.556,11.5763,11.556,11.5713,44600.0
2006-07-31 12:30:00,22.76,22.78,22.73,22.77,76300.0,11.5662,11.5763,11.5509,11.5713,76300.0
2006-07-31 13:00:00,22.77,22.79,22.73,22.73,73600.0,11.5713,11.5814,11.5509,11.5509,73600.0
2006-07-31 13:30:00,22.73,22.76,22.69,22.7,113800.0,11.5509,11.5662,11.5306,11.5357,113800.0
2006-07-31 14:00:00,22.69,22.71,22.67,22.7,87900.0,11.5306,11.5408,11.5204,11.5357,87900.0
2006-07-31 14:30:00,22.69,22.73,22.66,22.73,79500.0,11.5306,11.5509,11.5154,11.5509,79500.0
2006-07-31 15:00:00,22.74,22.81,22.72,22.77,119200.0,11.556,11.5916,11.5459,11.5713,119200.0
2006-07-31 15:30:00,22.77,22.81,22.74,22.76,140300.0,11.5713,11.5916,11.556,11.5662,140300.0
2006-08-01 09:30:00,22.74,22.94,22.71,22.74,66300.0,11.556,11.6577,11.5408,11.556,66300.0
2006-08-01 10:00:00,22.74,22.77,22.63,22.75,396700.0,11.556,11.5713,11.5001,11.5611,396700.0
2006-08-01 10:30:00,22.75,22.78,22.7,22.7,95000.0,11.5611,11.5763,11.5357,11.5357,95000.0
2006-08-01 11:00:00,22.7,22.75,22.7,22.75,51200.0,11.5357,11.5611,11.5357,11.5611,51200.0
2006-08-01 11:30:00,22.74,22.75,22.74,22.74,55600.0,11.556,11.5611,11.556,11.556,55600.0
2006-08-01 12:00:00,22.74,22.76,22.74,22.75,318600.0,11.556,11.5662,11.556,11.5611,318600.0
2006-08-01 12:30:00,22.75,22.77,22.72,22.75,92200.0,11.5611,11.5713,11.5459,11.5611,92200.0
2006-08-01 13:00:00,22.76,22.83,22.75,22.8,85500.0,11.5662,11.6018,11.5611,11.5865,85500.0
2006-08-01 13:30:00,22.81,22.82,22.79,22.8,105400.0,11.5916,11.5967,11.5814,11.5865,105400.0
2006-08-01 14:00:00,22.81,22.81,22.76,22.78,96700.0,11.5916,11.5916,11.5662,11.5763,96700.0
2006-08-01 14:30:00,22.78,22.82,22.77,22.8,80000.0,11.5763,11.5967,11.5713,11.5865,80000.0
2006-08-01 15:00:00,22.8,22.85,22.76,22.78,162500.0,11.5865,11.6119,11.5662,11.5763,162500.0
2006-08-01 15:30:00,22.79,22.81,22.78,22.79,207100.0,11.5814,11.5916,11.5763,11.5814,207100.0
2006-08-02 09:30:00,22.76,22.88,22.76,22.83,98600.0,11.5662,11.6272,11.5662,11.6018,98600.0
2006-08-02 10:00:00,22.83,22.88,22.73,22.78,343200.0,11.6018,11.6272,11.5509,11.5763,343200.0
2006-08-02 10:30:00,22.77,22.85,22.74,22.85,109300.0,11.5713,11.6119,11.556,11.6119,109300.0
2006-08-02 11:00:00,22.85,22.87,22.81,22.84,97200.0,11.6119,11.6221,11.5916,11.6068,97200.0
2006-08-02 11:30:00,22.84,22.87,22.84,22.85,100800.0,11.6068,11.6221,11.6068,11.6119,100800.0
2006-08-02 12:00:00,22.84,22.87,22.81,22.85,87100.0,11.6068,11.6221,11.5916,11.6119,87100.0
2006-08-02 12:30:00,22.85,22.86,22.84,22.85,60000.0,11.6119,11.617,11.6068,11.6119,60000.0
2006-08-02 13:00:00,22.85,22.86,22.83,22.85,60300.0,11.6119,11.617,11.6018,11.6119,60300.0
2006-08-02 13:30:00,22.85,22.86,22.83,22.85,89900.0,11.6119,11.617,11.6018,11.6119,89900.0
2006-08-02 14:00:00,22.84,22.86,22.78,22.81,123600.0,11.6068,11.617,11.5763,11.5916,123600.0
2006-08-02 14:30:00,22.82,22.86,22.8,22.85,98700.0,11.5967,11.617,11.5865,11.6119,98700.0
2006-08-02 15:00:00,22.84,22.85,22.8,22.85,75800.0,11.6068,11.6119,11.5865,11.6119,75800.0
2006-08-02 15:30:00,22.85,22.86,22.83,22.84,130900.0,11.6119,11.617,11.6018,11.6068,130900.0
2006-08-03 09:30:00,22.75,22.75,22.64,22.75,106400.0,11.5611,11.5611,11.5052,11.5611,106400.0
2006-08-03 10:00:00,22.74,22.8,22.74,22.76,76400.0,11.556,11.5865,11.556,11.5662,76400.0
2006-08-03 10:30:00,22.77,22.8,22.75,22.8,27600.0,11.5713,11.5865,11.5611,11.5865,27600.0
2006-08-03 11:00:00,22.8,22.82,22.76,22.8,61000.0,11.5865,11.5967,11.5662,11.5865,61000.0
2006-08-03 11:30:00,22.8,22.82,22.75,22.81,27800.0,11.5865,11.5967,11.5611,11.5916,27800.0
2006-08-03 12:00:00,22.8,22.84,22.79,22.84,19800.0,11.5865,11.6068,11.5814,11.6068,19800.0
2006-08-03 12:30:00,22.84,22.85,22.78,22.79,33500.0,11.6068,11.6119,11.5763,11.5814,33500.0
2006-08-03 13:00:00,22.8,22.85,22.77,22.78,52900.0,11.5865,11.6119,11.5713,11.5763,52900.0
2006-08-03 13:30:00,22.78,22.8,22.76,22.8,58300.0,11.5763,11.5865,11.5662,11.5865,58300.0
2006-08-03 14:00:00,22.8,22.8,22.76,22.8,64800.0,11.5865,11.5865,11.5662,11.5865,64800.0
2006-08-03 14:30:00,22.79,22.86,22.79,22.85,41500.0,11.5814,11.617,11.5814,11.6119,41500.0
2006-08-03 15:00:00,22.86,22.92,22.86,22.91,42000.0,11.617,11.6475,11.617,11.6424,42000.0
2006-08-03 15:30:00,22.9,22.91,22.8,22.84,327100.0,11.6373,11.6424,11.5865,11.6068,327100.0
2006-08-04 09:30:00,22.9,22.9,22.79,22.86,144600.0,11.6373,11.6373,11.5814,11.617,144600.0
2006-08-04 10:00:00,22.9,22.93,22.83,22.85,83100.0,11.6373,11.6526,11.6018,11.6119,83100.0
2006-08-04 10:30:00,22.85,22.9,22.79,22.8,51300.0,11.6119,11.6373,11.5814,11.5865,51300.0
2006-08-04 11:00:00,22.8,22.86,22.79,22.85,95000.0,11.5865,11.617,11.5814,11.6119,95000.0
2006-08-04 11:30:00,22.85,22.85,22.78,22.81,30900.0,11.6119,11.6119,11.5763,11.5916,30900.0
2006-08-04 12:00:00,22.8,22.85,22.75,22.79,29900.0,11.5865,11.6119,11.5611,11.5814,29900.0
2006-08-04 12:30:00,22.79,22.79,22.73,22.74,817600.0,11.5814,11.5814,11.5509,11.556,817600.0
2006-08-04 13:00:00,22.73,22.74,22.6,22.61,50500.0,11.5509,11.556,11.4849,11.49,50500.0
2006-08-04 13:30:00,22.62,22.65,22.57,22.63,60000.0,11.495,11.5103,11.4696,11.5001,60000.0
2006-08-04 14:00:00,22.63,22.72,22.6,22.67,48300.0,11.5001,11.5459,11.4849,11.5204,48300.0
2006-08-04 14:30:00,22.67,22.7,22.64,22.66,37800.0,11.5204,11.5357,11.5052,11.5154,37800.0
2006-08-04 15:00:00,22.65,22.75,22.62,22.74,78900.0,11.5103,11.5611,11.495,11.556,78900.0
2006-08-04 15:30:00,22.74,22.75,22.72,22.75,82300.0,11.556,11.5611,11.5459,11.5611,82300.0
2006-08-07 09:30:00,22.68,22.74,22.55,22.58,157200.0,11.5255,11.556,11.4595,11.4747,157200.0
2006-08-07 10:00:00,22.57,22.8,22.53,22.8,66200.0,11.4696,11.5865,11.4493,11.5865,66200.0
2006-08-07 10:30:00,22.8,22.8,22.65,22.67,50800.0,11.5865,11.5865,11.5103,11.5204,50800.0
2006-08-07 11:00:00,22.66,22.67,22.62,22.66,69500.0,11.5154,11.5204,11.495,11.5154,69500.0
2006-08-07 11:30:00,22.65,22.65,22.54,22.57,50600.0,11.5103,11.5103,11.4544,11.4696,50600.0
2006-08-07 12:00:00,22.57,22.6,22.55,22.56,41000.0,11.4696,11.4849,11.4595,11.4645,41000.0
2006-08-07 12:30:00,22.56,22.66,22.56,22.61,44200.0,11.4645,11.5154,11.4645,11.49,44200.0
2006-08-07 13:00:00,22.61,22.65,22.59,22.65,42900.0,11.49,11.5103,11.4798,11.5103,42900.0
2006-08-07 13:30:00,22.65,22.69,22.65,22.67,35600.0,11.5103,11.5306,11.5103,11.5204,35600.0
2006-08-07 14:00:00,22.67,22.67,22.62,22.65,44200.0,11.5204,11.5204,11.495,11.5103,44200.0
2006-08-07 14:30:00,22.65,22.67,22.63,22.65,46900.0,11.5103,11.5204,11.5001,11.5103,46900.0
2006-08-07 15:00:00,22.66,22.66,22.56,22.56,107000.0,11.5154,11.5154,11.4645,11.4645,107000.0
2006-08-07 15:30:00,22.56,22.68,22.54,22.64,130800.0,11.4645,11.5255,11.4544,11.5052,130800.0
2006-08-08 09:30:00,22.67,22.75,22.67,22.73,35200.0,11.5204,11.5611,11.5204,11.5509,35200.0
2006-08-08 10:00:00,22.72,22.8,22.65,22.77,29500.0,11.5459,11.5865,11.5103,11.5713,29500.0
2006-08-08 10:30:00,22.76,22.83,22.75,22.83,38800.0,11.5662,11.6018,11.5611,11.6018,38800.0
2006-08-08 11:00:00,22.83,22.84,22.76,22.79,30600.0,11.6018,11.6068,11.5662,11.5814,30600.0
2006-08-08 11:30:00,22.79,22.89,22.79,22.86,37600.0,11.5814,11.6322,11.5814,11.617,37600.0
2006-08-08 12:00:00,22.88,22.9,22.83,22.84,61500.0,11.6272,11.6373,11.6018,11.6068,61500.0
2006-08-08 12:30:00,22.84,22.84,22.74,22.76,39200.0,11.6068,11.6068,11.556,11.5662,39200.0
2006-08-08 13:00:00,22.77,22.79,22.69,22.7,31400.0,11.5713,11.5814,11.5306,11.5357,31400.0
2006-08-08 13:30:00,22.72,22.72,22.65,22.67,27300.0,11.5459,11.5459,11.5103,11.5204,27300.0
2006-08-08 14:00:00,22.68,22.78,22.61,22.64,106700.0,11.5255,11.5763,11.49,11.5052,106700.0
2006-08-08 14:30:00,22.67,22.75,22.61,22.62,80300.0,11.5204,11.5611,11.49,11.495,80300.0
2006-08-08 15:00:00,22.62,22.64,22.5,22.53,93000.0,11.495,11.5052,11.4341,11.4493,93000.0
2006-08-08 15:30:00,22.51,22.59,22.47,22.53,102900.0,11.4391,11.4798,11.4188,11.4493,102900.0
2006-08-09 09:30:00,22.58,22.71,22.47,22.53,99800.0,11.4747,11.5408,11.4188,11.4493,99800.0
2006-08-09 10:00:00,22.5,22.63,22.5,22.55,58000.0,11.4341,11.5001,11.4341,11.4595,58000.0
2006-08-09 10:30:00,22.55,22.58,22.49,22.49,51900.0,11.4595,11.4747,11.429,11.429,51900.0
2006-08-09 11:00:00,22.5,22.54,22.48,22.51,48100.0,11.4341,11.4544,11.4239,11.4391,48100.0
2006-08-09 11:30:00,22.51,22.6,22.5,22.54,36600.0,11.4391,11.4849,11.4341,11.4544,36600.0
2006-08-09 12:00:00,22.54,22.55,22.5,22.5,26600.0,11.4544,11.4595,11.4341,11.4341,26600.0
2006-08-09 12:30:00,22.5,22.54,22.48,22.5,44300.0,11.4341,11.4544,11.4239,11.4341,44300.0
2006-08-09 13:00:00,22.5,22.55,22.48,22.5,79700.0,11.4341,11.4595,11.4239,11.4341,79700.0
2006-08-09 13:30:00,22.5,22.51,22.47,22.48,55100.0,11.4341,11.4391,11.4188,11.4239,55100.0
2006-08-09 14:00:00,22.47,22.49,22.4,22.43,98600.0,11.4188,11.429,11.3832,11.3985,98600.0
2006-08-09 14:30:00,22.44,22.44,22.3,22.31,95500.0,11.4036,11.4036,11.3324,11.3375,95500.0
2006-08-09 15:00:00,22.3,22.31,22.21,22.21,100300.0,11.3324,11.3375,11.2867,11.2867,100300.0
2006-08-09 15:30:00,22.21,22.23,22.14,22.15,428900.0,11.2867,11.2968,11.2511,11.2562,428900.0
2006-08-10 09:30:00,21.95,22.1,21.9,22.0,172500.0,11.1546,11.2308,11.1291,11.18,172500.0
2006-08-10 10:00:00,22.01,22.02,21.83,21.86,265400.0,11.185,11.1901,11.0936,11.1088,265400.0
2006-08-10 10:30:00,21.86,21.96,21.8,21.85,199000.0,11.1088,11.1596,11.0783,11.1037,199000.0
2006-08-10 11:00:00,21.85,22.15,21.85,22.15,128200.0,11.1037,11.2562,11.1037,11.2562,128200.0
2006-08-10 11:30:00,22.18,22.3,22.14,22.29,155700.0,11.2714,11.3324,11.2511,11.3273,155700.0
2006-08-10 12:00:00,22.28,22.33,22.23,22.28,52700.0,11.3223,11.3477,11.2968,11.3223,52700.0
2006-08-10 12:30:00,22.28,22.28,22.21,22.22,37000.0,11.3223,11.3223,11.2867,11.2918,37000.0
2006-08-10 13:00:00,22.23,22.28,22.22,22.27,30300.0,11.2968,11.3223,11.2918,11.3172,30300.0
2006-08-10 13:30:00,22.28,22.41,22.28,22.4,52500.0,11.3223,11.3883,11.3223,11.3832,52500.0
2006-08-10 14:00:00,22.4,22.5,22.4,22.49,77100.0,11.3832,11.4341,11.3832,11.429,77100.0
2006-08-10 14:30:00,22.49,22.49,22.42,22.44,92200.0,11.429,11.429,11.3934,11.4036,92200.0
2006-08-10 15:00:00,22.44,22.47,22.43,22.43,82500.0,11.4036,11.4188,11.3985,11.3985,82500.0
2006-08-10 15:30:00,22.44,22.48,22.4,22.42,175200.0,11.4036,11.4239,11.3832,11.3934,175200.0
2006-08-11 09:30:00,22.33,22.41,22.28,22.39,33000.0,11.3477,11.3883,11.3223,11.3782,33000.0
2006-08-11 10:00:00,22.38,22.47,22.38,22.43,27400.0,11.3731,11.4188,11.3731,11.3985,27400.0
2006-08-11 10:30:00,22.44,22.48,22.38,22.39,32600.0,11.4036,11.4239,11.3731,11.3782,32600.0
2006-08-11 11:00:00,22.38,22.38,22.34,22.34,31500.0,11.3731,11.3731,11.3527,11.3527,31500.0
2006-08-11 11:30:00,22.35,22.35,22.21,22.24,33500.0,11.3578,11.3578,11.2867,11.3019,33500.0
2006-08-11 12:00:00,22.23,22.24,22.22,22.24,30100.0,11.2968,11.3019,11.2918,11.3019,30100.0
2006-08-11 12:30:00,22.24,22.24,22.16,22.17,40100.0,11.3019,11.3019,11.2613,11.2664,40100.0
2006-08-11 13:00:00,22.19,22.22,22.15,22.16,39500.0,11.2765,11.2918,11.2562,11.2613,39500.0
2006-08-11 13:30:00,22.16,22.23,22.16,22.22,15700.0,11.2613,11.2968,11.2613,11.2918,15700.0
2006-08-11 14:00:00,22.23,22.27,22.21,22.21,23900.0,11.2968,11.3172,11.2867,11.2867,23900.0
2006-08-11 14:30:00,22.2,22.26,22.19,22.24,23000.0,11.2816,11.3121,11.2765,11.3019,23000.0
2006-08-11 15:00:00,22.24,22.33,22.23,22.32,81700.0,11.3019,11.3477,11.2968,11.3426,81700.0
2006-08-11 15:30:00,22.32,22.35,22.29,22.3,135400.0,11.3426,11.3578,11.3273,11.3324,135400.0
2006-08-14 09:30:00,22.39,22.46,22.17,22.2,144700.0,11.3782,11.4137,11.2664,11.2816,144700.0
2006-08-14 10:00:00,22.2,22.36,22.2,22.35,31900.0,11.2816,11.3629,11.2816,11.3578,31900.0
2006-08-14 10:30:00,22.35,22.36,22.32,22.35,38200.0,11.3578,11.3629,11.3426,11.3578,38200.0
2006-08-14 11:00:00,22.35,22.36,22.33,22.33,56600.0,11.3578,11.3629,11.3477,11.3477,56600.0
2006-08-14 11:30:00,22.34,22.35,22.3,22.33,44800.0,11.3527,11.3578,11.3324,11.3477,44800.0
2006-08-14 12:00:00,22.33,22.34,22.28,22.29,68400.0,11.3477,11.3527,11.3223,11.3273,68400.0
2006-08-14 12:30:00,22.29,22.35,22.27,22.3,45300.0,11.3273,11.3578,11.3172,11.3324,45300.0
2006-08-14 13:00:00,22.3,22.32,22.26,22.27,28500.0,11.3324,11.3426,11.3121,11.3172,28500.0
2006-08-14 13:30:00,22.27,22.32,22.26,22.29,31400.0,11.3172,11.3426,11.3121,11.3273,31400.0
2006-08-14 14:00:00,22.29,22.31,22.25,22.27,36000.0,11.3273,11.3375,11.307,11.3172,36000.0
2006-08-14 14:30:00,22.25,22.31,22.22,22.23,41400.0,11.307,11.3375,11.2918,11.2968,41400.0
2006-08-14 15:00:00,22.23,22.23,22.13,22.18,95300.0,11.2968,11.2968,11.246,11.2714,95300.0
2006-08-14 15:30:00,22.18,22.19,22.12,22.17,72400.0,11.2714,11.2765,11.2409,11.2664,72400.0
2006-08-15 09:30:00,22.26,22.5,22.26,22.41,125400.0,11.3121,11.4341,11.3121,11.3883,125400.0
2006-08-15 10:00:00,22.42,22.44,22.34,22.38,191900.0,11.3934,11.4036,11.3527,11.3731,191900.0
2006-08-15 10:30:00,22.39,22.45,22.35,22.4,168200.0,11.3782,11.4086,11.3578,11.3832,168200.0
2006-08-15 11:00:00,22.4,22.56,22.4,22.47,85100.0,11.3832,11.4645,11.3832,11.4188,85100.0
2006-08-15 11:30:00,22.47,22.54,22.46,22.5,44800.0,11.4188,11.4544,11.4137,11.4341,44800.0
2006-08-15 12:00:00,22.49,22.52,22.47,22.5,53300.0,11.429,11.4442,11.4188,11.4341,53300.0
2006-08-15 12:30:00,22.5,22.51,22.48,22.5,38000.0,11.4341,11.4391,11.4239,11.4341,38000.0
2006-08-15 13:00:00,22.49,22.52,22.47,22.47,79300.0,11.429,11.4442,11.4188,11.4188,79300.0
2006-08-15 13:30:00,22.5,22.5,22.47,22.5,27200.0,11.4341,11.4341,11.4188,11.4341,27200.0
2006-08-15 14:00:00,22.49,22.51,22.48,22.49,41900.0,11.429,11.4391,11.4239,11.429,41900.0
2006-08-15 14:30:00,22.49,22.5,22.44,22.45,60300.0,11.429,11.4341,11.4036,11.4086,60300.0
2006-08-15 15:00:00,22.44,22.47,22.39,22.43,107200.0,11.4036,11.4188,11.3782,11.3985,107200.0
2006-08-15 15:30:00,22.44,22.45,22.43,22.45,88000.0,11.4036,11.4086,11.3985,11.4086,88000.0
2006-08-16 09:30:00,22.49,22.53,22.42,22.46,109900.0,11.429,11.4493,11.3934,11.4137,109900.0
2006-08-16 10:00:00,22.44,22.5,22.44,22.45,62600.0,11.4036,11.4341,11.4036,11.4086,62600.0
2006-08-16 10:30:00,22.45,22.45,22.43,22.44,74900.0,11.4086,11.4086,11.3985,11.4036,74900.0
2006-08-16 11:00:00,22.44,22.46,22.42,22.44,74400.0,11.4036,11.4137,11.3934,11.4036,74400.0
2006-08-16 11:30:00,22.43,22.45,22.43,22.45,56800.0,11.3985,11.4086,11.3985,11.4086,56800.0
2006-08-16 12:00:00,22.45,22.45,22.42,22.42,70000.0,11.4086,11.4086,11.3934,11.3934,70000.0
2006-08-16 12:30:00,22.43,22.44,22.42,22.43,48600.0,11.3985,11.4036,11.3934,11.3985,48600.0
2006-08-16 13:00:00,22.43,22.44,22.36,22.4,351900.0,11.3985,11.4036,11.3629,11.3832,351900.0
2006-08-16 13:30:00,22.4,22.41,22.38,22.39,81600.0,11.3832,11.3883,11.3731,11.3782,81600.0
2006-08-16 14:00:00,22.4,22.41,22.36,22.4,242200.0,11.3832,11.3883,11.3629,11.3832,242200.0
2006-08-16 14:30:00,22.39,22.41,22.39,22.4,233200.0,11.3782,11.3883,11.3782,11.3832,233200.0
2006-08-16 15:00:00,22.39,22.41,22.38,22.4,210200.0,11.3782,11.3883,11.3731,11.3832,210200.0
2006-08-16 15:30:00,22.39,22.45,22.39,22.44,312100.0,11.3782,11.4086,11.3782,11.4036,312100.0
2006-08-17 09:30:00,22.44,22.49,22.42,22.45,625600.0,11.4036,11.429,11.3934,11.4086,625600.0
2006-08-17 10:00:00,22.45,22.5,22.44,22.46,329500.0,11.4086,11.4341,11.4036,11.4137,329500.0
2006-08-17 10:30:00,22.45,22.52,22.44,22.52,197900.0,11.4086,11.4442,11.4036,11.4442,197900.0
2006-08-17 11:00:00,22.51,22.58,22.49,22.55,136100.0,11.4391,11.4747,11.429,11.4595,136100.0
2006-08-17 11:30:00,22.55,22.57,22.51,22.52,73600.0,11.4595,11.4696,11.4391,11.4442,73600.0
2006-08-17 12:00:00,22.52,22.57,22.5,22.55,110000.0,11.4442,11.4696,11.4341,11.4595,110000.0
2006-08-17 12:30:00,22.55,22.6,22.54,22.55,124800.0,11.4595,11.4849,11.4544,11.4595,124800.0
2006-08-17 13:00:00,22.55,22.64,22.54,22.58,109100.0,11.4595,11.5052,11.4544,11.4747,109100.0
2006-08-17 13:30:00,22.59,22.72,22.59,22.71,72100.0,11.4798,11.5459,11.4798,11.5408,72100.0
2006-08-17 14:00:00,22.7,22.71,22.6,22.6,116600.0,11.5357,11.5408,11.4849,11.4849,116600.0
2006-08-17 14:30:00,22.59,22.6,22.54,22.56,157400.0,11.4798,11.4849,11.4544,11.4645,157400.0
2006-08-17 15:00:00,22.56,22.68,22.55,22.67,154500.0,11.4645,11.5255,11.4595,11.5204,154500.0
2006-08-17 15:30:00,22.68,22.73,22.67,22.7,192400.0,11.5255,11.5509,11.5204,11.5357,192400.0
2006-08-18 09:30:00,22.7,22.92,22.68,22.68,167300.0,11.5357,11.6475,11.5255,11.5255,167300.0
2006-08-18 10:00:00,22.7,22.77,22.66,22.7,71600.0,11.5357,11.5713,11.5154,11.5357,71600.0
2006-08-18 10:30:00,22.7,22.72,22.65,22.66,66200.0,11.5357,11.5459,11.5103,11.5154,66200.0
2006-08-18 11:00:00,22.66,22.68,22.65,22.66,51800.0,11.5154,11.5255,11.5103,11.5154,51800.0
2006-08-18 11:30:00,22.67,22.69,22.59,22.6,77200.0,11.5204,11.5306,11.4798,11.4849,77200.0
2006-08-18 12:00:00,22.61,22.61,22.57,22.61,52300.0,11.49,11.49,11.4696,11.49,52300.0
2006-08-18 12:30:00,22.61,22.63,22.55,22.56,75500.0,11.49,11.5001,11.4595,11.4645,75500.0
2006-08-18 13:00:00,22.56,22.58,22.52,22.54,90200.0,11.4645,11.4747,11.4442,11.4544,90200.0
2006-08-18 13:30:00,22.56,22.57,22.5,22.5,110200.0,11.4645,11.4696,11.4341,11.4341,110200.0
2006-08-18 14:00:00,22.5,22.52,22.45,22.48,187600.0,11.4341,11.4442,11.4086,11.4239,187600.0
2006-08-18 14:30:00,22.49,22.55,22.48,22.54,73100.0,11.429,11.4595,11.4239,11.4544,73100.0
2006-08-18 15:00:00,22.55,22.62,22.53,22.62,229100.0,11.4595,11.495,11.4493,11.495,229100.0
2006-08-18 15:30:00,22.62,22.67,22.61,22.67,117100.0,11.495,11.5204,11.49,11.5204,117100.0
2006-08-21 09:30:00,22.62,22.77,22.55,22.73,54000.0,11.495,11.5713,11.4595,11.5509,54000.0
2006-08-21 10:00:00,22.72,22.84,22.71,22.75,42600.0,11.5459,11.6068,11.5408,11.5611,42600.0
2006-08-21 10:30:00,22.75,22.76,22.63,22.71,56800.0,11.5611,11.5662,11.5001,11.5408,56800.0
2006-08-21 11:00:00,22.71,22.75,22.66,22.66,42900.0,11.5408,11.5611,11.5154,11.5154,42900.0
2006-08-21 11:30:00,22.66,22.71,22.63,22.67,43800.0,11.5154,11.5408,11.5001,11.5204,43800.0
2006-08-21 12:00:00,22.66,22.76,22.65,22.76,26400.0,11.5154,11.5662,11.5103,11.5662,26400.0
2006-08-21 12:30:00,22.78,22.82,22.75,22.79,24700.0,11.5763,11.5967,11.5611,11.5814,24700.0
2006-08-21 13:00:00,22.8,22.82,22.78,22.79,31900.0,11.5865,11.5967,11.5763,11.5814,31900.0
2006-08-21 13:30:00,22.79,22.83,22.79,22.81,35500.0,11.5814,11.6018,11.5814,11.5916,35500.0
2006-08-21 14:00:00,22.81,22.86,22.76,22.81,73400.0,11.5916,11.617,11.5662,11.5916,73400.0
2006-08-21 14:30:00,22.81,22.86,22.75,22.84,41700.0,11.5916,11.617,11.5611,11.6068,41700.0
2006-08-21 15:00:00,22.85,22.89,22.83,22.87,60400.0,11.6119,11.6322,11.6018,11.6221,60400.0
2006-08-21 15:30:00,22.87,22.87,22.78,22.81,107300.0,11.6221,11.6221,11.5763,11.5916,107300.0
2006-08-22 09:30:00,22.75,22.77,22.69,22.72,67900.0,11.5611,11.5713,11.5306,11.5459,67900.0
2006-08-22 10:00:00,22.71,22.75,22.7,22.74,39000.0,11.5408,11.5611,11.5357,11.556,39000.0
2006-08-22 10:30:00,22.73,22.73,22.67,22.69,44500.0,11.5509,11.5509,11.5204,11.5306,44500.0
2006-08-22 11:00:00,22.69,22.69,22.63,22.64,29600.0,11.5306,11.5306,11.5001,11.5052,29600.0
2006-08-22 11:30:00,22.64,22.69,22.63,22.69,17600.0,11.5052,11.5306,11.5001,11.5306,17600.0
2006-08-22 12:00:00,22.69,22.7,22.64,22.66,34500.0,11.5306,11.5357,11.5052,11.5154,34500.0
2006-08-22 12:30:00,22.66,22.75,22.65,22.73,62600.0,11.5154,11.5611,11.5103,11.5509,62600.0
2006-08-22 13:00:00,22.72,22.73,22.66,22.68,25800.0,11.5459,11.5509,11.5154,11.5255,25800.0
2006-08-22 13:30:00,22.68,22.69,22.65,22.68,52500.0,11.5255,11.5306,11.5103,11.5255,52500.0
2006-08-22 14:00:00,22.68,22.69,22.6,22.68,21000.0,11.5255,11.5306,11.4849,11.5255,21000.0
2006-08-22 14:30:00,22.67,22.7,22.67,22.69,30800.0,11.5204,11.5357,11.5204,11.5306,30800.0
2006-08-22 15:00:00,22.69,22.69,22.65,22.65,35800.0,11.5306,11.5306,11.5103,11.5103,35800.0
2006-08-22 15:30:00,22.66,22.66,22.57,22.6,121000.0,11.5154,11.5154,11.4696,11.4849,121000.0
2006-08-23 09:30:00,22.53,22.73,22.5,22.73,42500.0,11.4493,11.5509,11.4341,11.5509,42500.0
2006-08-23 10:00:00,22.72,22.87,22.71,22.76,115500.0,11.5459,11.6221,11.5408,11.5662,115500.0
2006-08-23 10:30:00,22.75,22.79,22.74,22.77,31100.0,11.5611,11.5814,11.556,11.5713,31100.0
2006-08-23 11:00:00,22.75,22.77,22.7,22.73,40700.0,11.5611,11.5713,11.5357,11.5509,40700.0
2006-08-23 11:30:00,22.74,22.78,22.7,22.76,50000.0,11.556,11.5763,11.5357,11.5662,50000.0
2006-08-23 12:00:00,22.76,22.79,22.73,22.79,74600.0,11.5662,11.5814,11.5509,11.5814,74600.0
2006-08-23 12:30:00,22.78,22.85,22.76,22.84,82900.0,11.5763,11.6119,11.5662,11.6068,82900.0
2006-08-23 13:00:00,22.85,22.88,22.82,22.86,67600.0,11.6119,11.6272,11.5967,11.617,67600.0
2006-08-23 13:30:00,22.85,22.87,22.8,22.84,55800.0,11.6119,11.6221,11.5865,11.6068,55800.0
2006-08-23 14:00:00,22.85,22.85,22.77,22.79,41600.0,11.6119,11.6119,11.5713,11.5814,41600.0
2006-08-23 14:30:00,22.79,22.82,22.78,22.8,218700.0,11.5814,11.5967,11.5763,11.5865,218700.0
2006-08-23 15:00:00,22.79,22.8,22.72,22.74,128000.0,11.5814,11.5865,11.5459,11.556,128000.0
2006-08-23 15:30:00,22.75,22.81,22.74,22.81,92800.0,11.5611,11.5916,11.556,11.5916,92800.0
2006-08-24 09:30:00,22.77,22.89,22.72,22.76,151000.0,11.5713,11.6322,11.5459,11.5662,151000.0
2006-08-24 10:00:00,22.79,22.8,22.75,22.79,34800.0,11.5814,11.5865,11.5611,11.5814,34800.0
2006-08-24 10:30:00,22.78,22.78,22.7,22.72,41900.0,11.5763,11.5763,11.5357,11.5459,41900.0
2006-08-24 11:00:00,22.75,22.78,22.73,22.76,13600.0,11.5611,11.5763,11.5509,11.5662,13600.0
2006-08-24 11:30:00,22.75,22.78,22.73,22.73,22300.0,11.5611,11.5763,11.5509,11.5509,22300.0
2006-08-24 12:00:00,22.72,22.78,22.7,22.76,44900.0,11.5459,11.5763,11.5357,11.5662,44900.0
2006-08-24 12:30:00,22.75,22.81,22.75,22.8,60100.0,11.5611,11.5916,11.5611,11.5865,60100.0
2006-08-24 13:00:00,22.8,22.81,22.76,22.8,40800.0,11.5865,11.5916,11.5662,11.5865,40800.0
2006-08-24 13:30:00,22.8,22.8,22.73,22.75,33200.0,11.5865,11.5865,11.5509,11.5611,33200.0
2006-08-24 14:00:00,22.75,22.8,22.74,22.77,42000.0,11.5611,11.5865,11.556,11.5713,42000.0
2006-08-24 14:30:00,22.78,22.81,22.77,22.81,32400.0,11.5763,11.5916,11.5713,11.5916,32400.0
2006-08-24 15:00:00,22.8,22.81,22.75,22.8,68700.0,11.5865,11.5916,11.5611,11.5865,68700.0
2006-08-24 15:30:00,22.8,22.82,22.77,22.78,169300.0,11.5865,11.5967,11.5713,11.5763,169300.0
2006-08-25 09:30:00,20.35,21.28,20.2,20.64,1282500.0,10.3415,10.8141,10.2652,10.4888,1282500.0
2006-08-25 10:00:00,20.64,20.88,20.45,20.75,748700.0,10.4888,10.6108,10.3923,10.5447,748700.0
2006-08-25 10:30:00,20.75,20.95,20.75,20.8,517800.0,10.5447,10.6464,10.5447,10.5701,517800.0
2006-08-25 11:00:00,20.79,20.84,20.75,20.8,464000.0,10.5651,10.5905,10.5447,10.5701,464000.0
2006-08-25 11:30:00,20.81,20.82,20.75,20.8,745500.0,10.5752,10.5803,10.5447,10.5701,745500.0
2006-08-25 12:00:00,20.81,20.85,20.77,20.78,269200.0,10.5752,10.5956,10.5549,10.56,269200.0
2006-08-25 12:30:00,20.78,20.81,20.77,20.81,1087500.0,10.56,10.5752,10.5549,10.5752,1087500.0
2006-08-25 13:00:00,20.81,20.82,20.79,20.81,192600.0,10.5752,10.5803,10.5651,10.5752,192600.0
2006-08-25 13:30:00,20.81,20.82,20.8,20.8,354100.0,10.5752,10.5803,10.5701,10.5701,354100.0
2006-08-25 14:00:00,20.81,20.84,20.79,20.84,573100.0,10.5752,10.5905,10.5651,10.5905,573100.0
2006-08-25 14:30:00,20.85,20.87,20.62,20.75,346800.0,10.5956,10.6057,10.4787,10.5447,346800.0
2006-08-25 15:00:00,20.74,20.81,20.74,20.77,462300.0,10.5397,10.5752,10.5397,10.5549,462300.0
2006-08-25 15:30:00,20.77,20.82,20.77,20.81,519900.0,10.5549,10.5803,10.5549,10.5752,519900.0
2006-08-28 09:30:00,20.75,20.78,20.65,20.7,572100.0,10.5447,10.56,10.4939,10.5193,572100.0
2006-08-28 10:00:00,20.72,20.73,20.68,20.72,252300.0,10.5295,10.5346,10.5092,10.5295,252300.0
2006-08-28 10:30:00,20.72,20.81,20.71,20.74,162000.0,10.5295,10.5752,10.5244,10.5397,162000.0
2006-08-28 11:00:00,20.75,20.75,20.7,20.71,154700.0,10.5447,10.5447,10.5193,10.5244,154700.0
2006-08-28 11:30:00,20.71,20.76,20.7,20.71,141000.0,10.5244,10.5498,10.5193,10.5244,141000.0
2006-08-28 12:00:00,20.71,20.72,20.69,20.7,180400.0,10.5244,10.5295,10.5142,10.5193,180400.0
2006-08-28 12:30:00,20.7,20.74,20.7,20.71,130800.0,10.5193,10.5397,10.5193,10.5244,130800.0
2006-08-28 13:00:00,20.7,20.71,20.7,20.7,195900.0,10.5193,10.5244,10.5193,10.5193,195900.0
2006-08-28 13:30:00,20.7,20.71,20.7,20.71,218300.0,10.5193,10.5244,10.5193,10.5244,218300.0
2006-08-28 14:00:00,20.71,20.72,20.7,20.7,174100.0,10.5244,10.5295,10.5193,10.5193,174100.0
2006-08-28 14:30:00,20.7,20.71,20.63,20.67,226400.0,10.5193,10.5244,10.4838,10.5041,226400.0
2006-08-28 15:00:00,20.67,20.68,20.53,20.6,293200.0,10.5041,10.5092,10.4329,10.4685,293200.0
2006-08-28 15:30:00,20.6,20.66,20.58,20.62,404600.0,10.4685,10.499,10.4583,10.4787,404600.0
2006-08-29 09:30:00,20.68,20.75,20.62,20.69,144600.0,10.5092,10.5447,10.4787,10.5142,144600.0
2006-08-29 10:00:00,20.69,20.69,20.6,20.66,117100.0,10.5142,10.5142,10.4685,10.499,117100.0
2006-08-29 10:30:00,20.65,20.66,20.56,20.66,87800.0,10.4939,10.499,10.4482,10.499,87800.0
2006-08-29 11:00:00,20.66,20.75,20.64,20.69,92900.0,10.499,10.5447,10.4888,10.5142,92900.0
2006-08-29 11:30:00,20.69,20.69,20.52,20.55,120000.0,10.5142,10.5142,10.4279,10.4431,120000.0
2006-08-29 12:00:00,20.55,20.6,20.54,20.57,71900.0,10.4431,10.4685,10.438,10.4533,71900.0
2006-08-29 12:30:00,20.56,20.57,20.53,20.55,63300.0,10.4482,10.4533,10.4329,10.4431,63300.0
2006-08-29 13:00:00,20.56,20.56,20.5,20.55,115700.0,10.4482,10.4482,10.4177,10.4431,115700.0
2006-08-29 13:30:00,20.55,20.58,20.51,20.56,105700.0,10.4431,10.4583,10.4228,10.4482,105700.0
2006-08-29 14:00:00,20.55,20.62,20.52,20.6,667100.0,10.4431,10.4787,10.4279,10.4685,667100.0
2006-08-29 14:30:00,20.59,20.62,20.56,20.59,63100.0,10.4634,10.4787,10.4482,10.4634,63100.0
2006-08-29 15:00:00,20.6,20.62,20.54,20.62,104300.0,10.4685,10.4787,10.438,10.4787,104300.0
2006-08-29 15:30:00,20.61,20.64,20.57,20.61,143400.0,10.4736,10.4888,10.4533,10.4736,143400.0
2006-08-30 09:30:00,20.36,20.64,20.3,20.49,156300.0,10.3465,10.4888,10.3161,10.4126,156300.0
2006-08-30 10:00:00,20.48,20.58,20.47,20.56,73800.0,10.4075,10.4583,10.4024,10.4482,73800.0
2006-08-30 10:30:00,20.56,20.63,20.55,20.61,77400.0,10.4482,10.4838,10.4431,10.4736,77400.0
2006-08-30 11:00:00,20.61,20.78,20.59,20.72,116000.0,10.4736,10.56,10.4634,10.5295,116000.0
2006-08-30 11:30:00,20.72,20.8,20.72,20.79,87200.0,10.5295,10.5701,10.5295,10.5651,87200.0
2006-08-30 12:00:00,20.79,20.87,20.78,20.85,109600.0,10.5651,10.6057,10.56,10.5956,109600.0
2006-08-30 12:30:00,20.85,20.93,20.83,20.92,85900.0,10.5956,10.6362,10.5854,10.6311,85900.0
2006-08-30 13:00:00,20.92,20.94,20.87,20.9,113200.0,10.6311,10.6413,10.6057,10.621,113200.0
2006-08-30 13:30:00,20.9,20.91,20.87,20.9,98300.0,10.621,10.626,10.6057,10.621,98300.0
2006-08-30 14:00:00,20.89,20.92,20.85,20.92,65200.0,10.6159,10.6311,10.5956,10.6311,65200.0
2006-08-30 14:30:00,20.91,20.93,20.87,20.9,60900.0,10.626,10.6362,10.6057,10.621,60900.0
2006-08-30 15:00:00,20.89,20.98,20.89,20.92,162000.0,10.6159,10.6616,10.6159,10.6311,162000.0
2006-08-30 15:30:00,20.92,20.95,20.88,20.9,197600.0,10.6311,10.6464,10.6108,10.621,197600.0
2006-08-31 09:30:00,20.98,21.0,20.85,20.97,115200.0,10.6616,10.6718,10.5956,10.6565,115200.0
2006-08-31 10:00:00,20.95,20.99,20.85,20.93,138000.0,10.6464,10.6667,10.5956,10.6362,138000.0
2006-08-31 10:30:00,20.92,21.05,20.87,21.01,158300.0,10.6311,10.6972,10.6057,10.6769,158300.0
2006-08-31 11:00:00,21.01,21.08,21.0,21.06,84200.0,10.6769,10.7124,10.6718,10.7023,84200.0
2006-08-31 11:30:00,21.07,21.07,20.96,20.98,67000.0,10.7074,10.7074,10.6515,10.6616,67000.0
2006-08-31 12:00:00,20.99,21.04,20.96,20.98,163300.0,10.6667,10.6921,10.6515,10.6616,163300.0
2006-08-31 12:30:00,20.98,21.05,20.98,21.02,232100.0,10.6616,10.6972,10.6616,10.6819,232100.0
2006-08-31 13:00:00,21.04,21.08,21.0,21.06,86700.0,10.6921,10.7124,10.6718,10.7023,86700.0
2006-08-31 13:30:00,21.07,21.11,21.05,21.07,71600.0,10.7074,10.7277,10.6972,10.7074,71600.0
2006-08-31 14:00:00,21.07,21.09,21.05,21.06,135900.0,10.7074,10.7175,10.6972,10.7023,135900.0
2006-08-31 14:30:00,21.06,21.1,21.04,21.06,121700.0,10.7023,10.7226,10.6921,10.7023,121700.0
2006-08-31 15:00:00,21.05,21.12,21.03,21.1,231700.0,10.6972,10.7328,10.687,10.7226,231700.0
2006-08-31 15:30:00,21.1,21.11,21.0,21.02,240500.0,10.7226,10.7277,10.6718,10.6819,240500.0
2006-09-01 09:30:00,20.9,21.1,20.8,21.05,439100.0,10.621,10.7226,10.5701,10.6972,439100.0
2006-09-01 10:00:00,21.04,21.1,20.99,21.05,342700.0,10.6921,10.7226,10.6667,10.6972,342700.0
2006-09-01 10:30:00,21.05,21.06,20.97,21.02,286300.0,10.6972,10.7023,10.6565,10.6819,286300.0
2006-09-01 11:00:00,21.01,21.04,20.98,21.01,158800.0,10.6769,10.6921,10.6616,10.6769,158800.0
2006-09-01 11:30:00,21.02,21.1,21.0,21.06,126500.0,10.6819,10.7226,10.6718,10.7023,126500.0
2006-09-01 12:00:00,21.06,21.17,21.05,21.16,127900.0,10.7023,10.7582,10.6972,10.7531,127900.0
2006-09-01 12:30:00,21.17,21.21,21.14,21.21,122300.0,10.7582,10.7785,10.7429,10.7785,122300.0
2006-09-01 13:00:00,21.21,21.28,21.19,21.24,177100.0,10.7785,10.8141,10.7683,10.7937,177100.0
2006-09-01 13:30:00,21.24,21.33,21.22,21.25,337700.0,10.7937,10.8395,10.7836,10.7988,337700.0
2006-09-01 14:00:00,21.25,21.31,21.24,21.3,228600.0,10.7988,10.8293,10.7937,10.8242,228600.0
2006-09-01 14:30:00,21.3,21.32,21.2,21.27,259300.0,10.8242,10.8344,10.7734,10.809,259300.0
2006-09-01 15:00:00,21.28,21.3,21.23,21.27,319600.0,10.8141,10.8242,10.7887,10.809,319600.0
2006-09-01 15:30:00,21.27,21.37,21.27,21.34,290000.0,10.809,10.8598,10.809,10.8446,290000.0
2006-09-05 09:30:00,21.45,21.69,21.43,21.46,241000.0,10.9005,11.0224,10.8903,10.9055,241000.0
2006-09-05 10:00:00,21.46,21.47,21.28,21.31,208000.0,10.9055,10.9106,10.8141,10.8293,208000.0
2006-09-05 10:30:00,21.3,21.35,21.16,21.2,454100.0,10.8242,10.8496,10.7531,10.7734,454100.0
2006-09-05 11:00:00,21.17,21.34,21.16,21.27,449700.0,10.7582,10.8446,10.7531,10.809,449700.0
2006-09-05 11:30:00,21.27,21.3,21.14,21.23,173500.0,10.809,10.8242,10.7429,10.7887,173500.0
2006-09-05 12:00:00,21.24,21.3,21.2,21.29,67200.0,10.7937,10.8242,10.7734,10.8192,67200.0
2006-09-05 12:30:00,21.28,21.37,21.28,21.32,264300.0,10.8141,10.8598,10.8141,10.8344,264300.0
2006-09-05 13:00:00,21.32,21.33,21.28,21.31,345200.0,10.8344,10.8395,10.8141,10.8293,345200.0
2006-09-05 13:30:00,21.31,21.31,21.2,21.21,122600.0,10.8293,10.8293,10.7734,10.7785,122600.0
2006-09-05 14:00:00,21.21,21.22,21.15,21.16,163900.0,10.7785,10.7836,10.748,10.7531,163900.0
2006-09-05 14:30:00,21.16,21.26,21.15,21.26,101000.0,10.7531,10.8039,10.748,10.8039,101000.0
2006-09-05 15:00:00,21.25,21.35,21.24,21.33,204000.0,10.7988,10.8496,10.7937,10.8395,204000.0
2006-09-05 15:30:00,21.33,21.36,21.24,21.3,195000.0,10.8395,10.8547,10.7937,10.8242,195000.0
2006-09-06 09:30:00,21.25,21.29,21.12,21.26,96400.0,10.7988,10.8192,10.7328,10.8039,96400.0
2006-09-06 10:00:00,21.27,21.32,21.2,21.28,141300.0,10.809,10.8344,10.7734,10.8141,141300.0
2006-09-06 10:30:00,21.28,21.33,21.24,21.31,536300.0,10.8141,10.8395,10.7937,10.8293,536300.0
2006-09-06 11:00:00,21.31,21.31,21.25,21.26,84600.0,10.8293,10.8293,10.7988,10.8039,84600.0
2006-09-06 11:30:00,21.26,21.26,21.16,21.22,101200.0,10.8039,10.8039,10.7531,10.7836,101200.0
2006-09-06 12:00:00,21.21,21.22,21.19,21.2,60000.0,10.7785,10.7836,10.7683,10.7734,60000.0
2006-09-06 12:30:00,21.2,21.25,21.19,21.23,55200.0,10.7734,10.7988,10.7683,10.7887,55200.0
2006-09-06 13:00:00,21.23,21.32,21.22,21.31,95400.0,10.7887,10.8344,10.7836,10.8293,95400.0
2006-09-06 13:30:00,21.31,21.33,21.28,21.31,165700.0,10.8293,10.8395,10.8141,10.8293,165700.0
2006-09-06 14:00:00,21.31,21.32,21.26,21.28,102500.0,10.8293,10.8344,10.8039,10.8141,102500.0
2006-09-06 14:30:00,21.28,21.31,21.25,21.27,83100.0,10.8141,10.8293,10.7988,10.809,83100.0
2006-09-06 15:00:00,21.28,21.31,21.25,21.3,83200.0,10.8141,10.8293,10.7988,10.8242,83200.0
2006-09-06 15:30:00,21.3,21.33,21.25,21.33,266600.0,10.8242,10.8395,10.7988,10.8395,266600.0
2006-09-07 09:30:00,21.28,21.32,21.1,21.12,100700.0,10.8837,10.9041,10.7916,10.8019,100700.0
2006-09-07 10:00:00,21.11,21.13,20.99,21.09,75800.0,10.7967,10.807,10.7354,10.7865,75800.0
2006-09-07 10:30:00,21.1,21.16,21.04,21.06,64200.0,10.7916,10.8223,10.7609,10.7712,64200.0
2006-09-07 11:00:00,21.05,21.09,21.02,21.07,64800.0,10.7661,10.7865,10.7507,10.7763,64800.0
2006-09-07 11:30:00,21.06,21.09,21.03,21.09,51900.0,10.7712,10.7865,10.7558,10.7865,51900.0
2006-09-07 12:00:00,21.1,21.13,21.08,21.12,35100.0,10.7916,10.807,10.7814,10.8019,35100.0
2006-09-07 12:30:00,21.11,21.13,21.08,21.12,35000.0,10.7967,10.807,10.7814,10.8019,35000.0
2006-09-07 13:00:00,21.1,21.15,21.09,21.13,34900.0,10.7916,10.8172,10.7865,10.807,34900.0
2006-09-07 13:30:00,21.12,21.17,21.1,21.1,137300.0,10.8019,10.8274,10.7916,10.7916,137300.0
2006-09-07 14:00:00,21.11,21.13,21.07,21.09,46800.0,10.7967,10.807,10.7763,10.7865,46800.0
2006-09-07 14:30:00,21.09,21.13,21.05,21.08,236200.0,10.7865,10.807,10.7661,10.7814,236200.0
2006-09-07 15:00:00,21.07,21.08,20.99,21.02,309500.0,10.7763,10.7814,10.7354,10.7507,309500.0
2006-09-07 15:30:00,21.02,21.02,20.92,21.0,208500.0,10.7507,10.7507,10.6996,10.7405,208500.0
2006-09-08 09:30:00,20.98,21.1,20.9,20.96,193700.0,10.7303,10.7916,10.6893,10.72,193700.0
2006-09-08 10:00:00,20.96,21.05,20.94,20.97,222400.0,10.72,10.7661,10.7098,10.7251,222400.0
2006-09-08 10:30:00,20.97,20.97,20.9,20.94,74800.0,10.7251,10.7251,10.6893,10.7098,74800.0
2006-09-08 11:00:00,20.95,21.06,20.93,20.99,135500.0,10.7149,10.7712,10.7047,10.7354,135500.0
2006-09-08 11:30:00,20.99,21.03,20.98,21.01,133100.0,10.7354,10.7558,10.7303,10.7456,133100.0
2006-09-08 12:00:00,21.0,21.05,20.99,21.05,71900.0,10.7405,10.7661,10.7354,10.7661,71900.0
2006-09-08 12:30:00,21.05,21.13,21.02,21.06,102800.0,10.7661,10.807,10.7507,10.7712,102800.0
2006-09-08 13:00:00,21.06,21.1,21.03,21.08,56800.0,10.7712,10.7916,10.7558,10.7814,56800.0
2006-09-08 13:30:00,21.08,21.11,21.03,21.06,781500.0,10.7814,10.7967,10.7558,10.7712,781500.0
2006-09-08 14:00:00,21.06,21.09,21.05,21.05,136300.0,10.7712,10.7865,10.7661,10.7661,136300.0
2006-09-08 14:30:00,21.05,21.11,21.05,21.11,1269500.0,10.7661,10.7967,10.7661,10.7967,1269500.0
2006-09-08 15:00:00,21.1,21.2,21.08,21.19,481900.0,10.7916,10.8428,10.7814,10.8377,481900.0
2006-09-08 15:30:00,21.19,21.2,21.11,21.13,172100.0,10.8377,10.8428,10.7967,10.807,172100.0
2006-09-11 09:30:00,21.01,21.24,21.01,21.15,144300.0,10.7456,10.8632,10.7456,10.8172,144300.0
2006-09-11 10:00:00,21.14,21.2,21.11,21.18,89800.0,10.8121,10.8428,10.7967,10.8325,89800.0
2006-09-11 10:30:00,21.18,21.24,21.15,21.22,63700.0,10.8325,10.8632,10.8172,10.853,63700.0
2006-09-11 11:00:00,21.22,21.26,21.22,21.26,52000.0,10.853,10.8735,10.853,10.8735,52000.0
2006-09-11 11:30:00,21.25,21.28,21.24,21.26,55900.0,10.8683,10.8837,10.8632,10.8735,55900.0
2006-09-11 12:00:00,21.26,21.31,21.25,21.29,43100.0,10.8735,10.899,10.8683,10.8888,43100.0
2006-09-11 12:30:00,21.29,21.41,21.29,21.4,81200.0,10.8888,10.9502,10.8888,10.9451,81200.0
2006-09-11 13:00:00,21.4,21.5,21.4,21.49,66900.0,10.9451,10.9962,10.9451,10.9911,66900.0
2006-09-11 13:30:00,21.49,21.52,21.47,21.51,77900.0,10.9911,11.0064,10.9809,11.0013,77900.0
2006-09-11 14:00:00,21.49,21.51,21.4,21.4,55600.0,10.9911,11.0013,10.9451,10.9451,55600.0
2006-09-11 14:30:00,21.4,21.42,21.4,21.42,74700.0,10.9451,10.9553,10.9451,10.9553,74700.0
2006-09-11 15:00:00,21.4,21.43,21.38,21.41,106300.0,10.9451,10.9604,10.9348,10.9502,106300.0
2006-09-11 15:30:00,21.4,21.44,21.37,21.39,184800.0,10.9451,10.9655,10.9297,10.94,184800.0
2006-09-12 09:30:00,21.28,21.39,21.14,21.33,141400.0,10.8837,10.94,10.8121,10.9093,141400.0
2006-09-12 10:00:00,21.32,21.4,21.27,21.31,225600.0,10.9041,10.9451,10.8786,10.899,225600.0
2006-09-12 10:30:00,21.3,21.39,21.3,21.38,68200.0,10.8939,10.94,10.8939,10.9348,68200.0
2006-09-12 11:00:00,21.38,21.46,21.36,21.36,104600.0,10.9348,10.9758,10.9246,10.9246,104600.0
2006-09-12 11:30:00,21.36,21.41,21.36,21.39,61600.0,10.9246,10.9502,10.9246,10.94,61600.0
2006-09-12 12:00:00,21.38,21.39,21.33,21.35,88100.0,10.9348,10.94,10.9093,10.9195,88100.0
2006-09-12 12:30:00,21.35,21.41,21.35,21.39,59000.0,10.9195,10.9502,10.9195,10.94,59000.0
2006-09-12 13:00:00,21.39,21.41,21.35,21.36,159100.0,10.94,10.9502,10.9195,10.9246,159100.0
2006-09-12 13:30:00,21.36,21.38,21.34,21.37,133300.0,10.9246,10.9348,10.9144,10.9297,133300.0
2006-09-12 14:00:00,21.37,21.43,21.37,21.41,190900.0,10.9297,10.9604,10.9297,10.9502,190900.0
2006-09-12 14:30:00,21.41,21.44,21.39,21.42,144000.0,10.9502,10.9655,10.94,10.9553,144000.0
2006-09-12 15:00:00,21.4,21.44,21.39,21.4,199500.0,10.9451,10.9655,10.94,10.9451,199500.0
2006-09-12 15:30:00,21.4,21.44,21.34,21.41,375200.0,10.9451,10.9655,10.9144,10.9502,375200.0
2006-09-13 09:30:00,21.38,21.44,21.27,21.38,154300.0,10.9348,10.9655,10.8786,10.9348,154300.0
2006-09-13 10:00:00,21.38,21.45,21.35,21.42,106200.0,10.9348,10.9706,10.9195,10.9553,106200.0
2006-09-13 10:30:00,21.42,21.44,21.39,21.42,108700.0,10.9553,10.9655,10.94,10.9553,108700.0
2006-09-13 11:00:00,21.42,21.48,21.4,21.42,86100.0,10.9553,10.986,10.9451,10.9553,86100.0
2006-09-13 11:30:00,21.42,21.44,21.39,21.41,84700.0,10.9553,10.9655,10.94,10.9502,84700.0
2006-09-13 12:00:00,21.41,21.49,21.4,21.46,91300.0,10.9502,10.9911,10.9451,10.9758,91300.0
2006-09-13 12:30:00,21.46,21.51,21.43,21.49,68000.0,10.9758,11.0013,10.9604,10.9911,68000.0
2006-09-13 13:00:00,21.49,21.53,21.42,21.52,126100.0,10.9911,11.0116,10.9553,11.0064,126100.0
2006-09-13 13:30:00,21.54,21.54,21.5,21.5,38800.0,11.0167,11.0167,10.9962,10.9962,38800.0
2006-09-13 14:00:00,21.5,21.54,21.47,21.52,64700.0,10.9962,11.0167,10.9809,11.0064,64700.0
2006-09-13 14:30:00,21.52,21.55,21.49,21.51,61400.0,11.0064,11.0218,10.9911,11.0013,61400.0
2006-09-13 15:00:00,21.52,21.53,21.48,21.53,69000.0,11.0064,11.0116,10.986,11.0116,69000.0
2006-09-13 15:30:00,21.52,21.55,21.5,21.55,117500.0,11.0064,11.0218,10.9962,11.0218,117500.0
2006-09-14 09:30:00,21.5,21.6,21.3,21.31,148100.0,10.9962,11.0474,10.8939,10.899,148100.0
2006-09-14 10:00:00,21.31,21.5,21.3,21.45,241100.0,10.899,10.9962,10.8939,10.9706,241100.0
2006-09-14 10:30:00,21.44,21.48,21.4,21.44,276900.0,10.9655,10.986,10.9451,10.9655,276900.0
2006-09-14 11:00:00,21.44,21.52,21.44,21.49,66100.0,10.9655,11.0064,10.9655,10.9911,66100.0
2006-09-14 11:30:00,21.48,21.51,21.46,21.49,46800.0,10.986,11.0013,10.9758,10.9911,46800.0
2006-09-14 12:00:00,21.5,21.5,21.46,21.47,40100.0,10.9962,10.9962,10.9758,10.9809,40100.0
2006-09-14 12:30:00,21.48,21.5,21.46,21.47,31400.0,10.986,10.9962,10.9758,10.9809,31400.0
2006-09-14 13:00:00,21.46,21.52,21.43,21.52,43500.0,10.9758,11.0064,10.9604,11.0064,43500.0
2006-09-14 13:30:00,21.51,21.53,21.45,21.53,140500.0,11.0013,11.0116,10.9706,11.0116,140500.0
2006-09-14 14:00:00,21.53,21.55,21.5,21.52,40600.0,11.0116,11.0218,10.9962,11.0064,40600.0
2006-09-14 14:30:00,21.53,21.55,21.46,21.48,63300.0,11.0116,11.0218,10.9758,10.986,63300.0
2006-09-14 15:00:00,21.48,21.53,21.45,21.53,49300.0,10.986,11.0116,10.9706,11.0116,49300.0
2006-09-14 15:30:00,21.53,21.54,21.46,21.49,105700.0,11.0116,11.0167,10.9758,10.9911,105700.0
2006-09-15 09:30:00,21.64,21.75,21.58,21.6,315600.0,11.0678,11.1241,11.0371,11.0474,315600.0
2006-09-15 10:00:00,21.6,21.8,21.59,21.72,81500.0,11.0474,11.1496,11.0422,11.1087,81500.0
2006-09-15 10:30:00,21.73,21.73,21.52,21.54,75000.0,11.1138,11.1138,11.0064,11.0167,75000.0
2006-09-15 11:00:00,21.54,21.61,21.54,21.61,61900.0,11.0167,11.0525,11.0167,11.0525,61900.0
2006-09-15 11:30:00,21.6,21.63,21.57,21.62,64100.0,11.0474,11.0627,11.032,11.0576,64100.0
2006-09-15 12:00:00,21.61,21.68,21.57,21.65,33200.0,11.0525,11.0883,11.032,11.0729,33200.0
2006-09-15 12:30:00,21.66,21.67,21.6,21.6,24100.0,11.078,11.0832,11.0474,11.0474,24100.0
2006-09-15 13:00:00,21.61,21.64,21.6,21.63,44600.0,11.0525,11.0678,11.0474,11.0627,44600.0
2006-09-15 13:30:00,21.62,21.68,21.62,21.66,42500.0,11.0576,11.0883,11.0576,11.078,42500.0
2006-09-15 14:00:00,21.65,21.67,21.63,21.67,38900.0,11.0729,11.0832,11.0627,11.0832,38900.0
2006-09-15 14:30:00,21.67,21.74,21.65,21.7,107000.0,11.0832,11.119,11.0729,11.0985,107000.0
2006-09-15 15:00:00,21.71,21.74,21.7,21.72,120400.0,11.1036,11.119,11.0985,11.1087,120400.0
2006-09-15 15:30:00,21.71,21.82,21.71,21.76,300800.0,11.1036,11.1599,11.1036,11.1292,300800.0
2006-09-18 09:30:00,21.65,21.8,21.56,21.79,122800.0,11.0729,11.1496,11.0269,11.1445,122800.0
2006-09-18 10:00:00,21.78,21.81,21.71,21.75,103900.0,11.1394,11.1548,11.1036,11.1241,103900.0
2006-09-18 10:30:00,21.75,21.86,21.74,21.78,78300.0,11.1241,11.1803,11.119,11.1394,78300.0
2006-09-18 11:00:00,21.78,21.79,21.71,21.73,41900.0,11.1394,11.1445,11.1036,11.1138,41900.0
2006-09-18 11:30:00,21.72,21.81,21.71,21.81,45400.0,11.1087,11.1548,11.1036,11.1548,45400.0
2006-09-18 12:00:00,21.8,21.82,21.78,21.81,54600.0,11.1496,11.1599,11.1394,11.1548,54600.0
2006-09-18 12:30:00,21.8,21.82,21.79,21.8,47800.0,11.1496,11.1599,11.1445,11.1496,47800.0
2006-09-18 13:00:00,21.81,21.82,21.77,21.79,43400.0,11.1548,11.1599,11.1343,11.1445,43400.0
2006-09-18 13:30:00,21.8,21.83,21.78,21.81,113900.0,11.1496,11.165,11.1394,11.1548,113900.0
2006-09-18 14:00:00,21.82,21.84,21.8,21.83,107900.0,11.1599,11.1701,11.1496,11.165,107900.0
2006-09-18 14:30:00,21.83,21.86,21.8,21.84,158800.0,11.165,11.1803,11.1496,11.1701,158800.0
2006-09-18 15:00:00,21.85,21.86,21.8,21.82,93000.0,11.1752,11.1803,11.1496,11.1599,93000.0
2006-09-18 15:30:00,21.83,21.88,21.82,21.86,134600.0,11.165,11.1906,11.1599,11.1803,134600.0
2006-09-19 09:30:00,21.95,21.99,21.41,21.63,188200.0,11.2264,11.2468,10.9502,11.0627,188200.0
2006-09-19 10:00:00,21.64,21.73,21.57,21.64,131600.0,11.0678,11.1138,11.032,11.0678,131600.0
2006-09-19 10:30:00,21.63,21.69,21.52,21.57,129200.0,11.0627,11.0934,11.0064,11.032,129200.0
2006-09-19 11:00:00,21.56,21.65,21.53,21.61,73100.0,11.0269,11.0729,11.0116,11.0525,73100.0
2006-09-19 11:30:00,21.61,21.66,21.53,21.55,82100.0,11.0525,11.078,11.0116,11.0218,82100.0
2006-09-19 12:00:00,21.53,21.57,21.44,21.49,124100.0,11.0116,11.032,10.9655,10.9911,124100.0
2006-09-19 12:30:00,21.49,21.51,21.39,21.4,136200.0,10.9911,11.0013,10.94,10.9451,136200.0
2006-09-19 13:00:00,21.39,21.41,21.31,21.38,121000.0,10.94,10.9502,10.899,10.9348,121000.0
2006-09-19 13:30:00,21.37,21.41,21.31,21.39,88100.0,10.9297,10.9502,10.899,10.94,88100.0
2006-09-19 14:00:00,21.39,21.4,21.37,21.4,75400.0,10.94,10.9451,10.9297,10.9451,75400.0
2006-09-19 14:30:00,21.4,21.46,21.39,21.46,108800.0,10.9451,10.9758,10.94,10.9758,108800.0
2006-09-19 15:00:00,21.46,21.59,21.45,21.58,114200.0,10.9758,11.0422,10.9706,11.0371,114200.0
2006-09-19 15:30:00,21.58,21.63,21.58,21.62,155300.0,11.0371,11.0627,11.0371,11.0576,155300.0
2006-09-20 09:30:00,21.75,21.8,21.58,21.75,70000.0,11.1241,11.1496,11.0371,11.1241,70000.0
2006-09-20 10:00:00,21.76,21.85,21.73,21.84,55600.0,11.1292,11.1752,11.1138,11.1701,55600.0
2006-09-20 10:30:00,21.84,21.87,21.73,21.75,57200.0,11.1701,11.1854,11.1138,11.1241,57200.0
2006-09-20 11:00:00,21.75,21.77,21.72,21.76,34900.0,11.1241,11.1343,11.1087,11.1292,34900.0
2006-09-20 11:30:00,21.75,21.75,21.7,21.7,36500.0,11.1241,11.1241,11.0985,11.0985,36500.0
2006-09-20 12:00:00,21.7,21.72,21.69,21.7,37700.0,11.0985,11.1087,11.0934,11.0985,37700.0
2006-09-20 12:30:00,21.7,21.73,21.69,21.7,45100.0,11.0985,11.1138,11.0934,11.0985,45100.0
2006-09-20 13:00:00,21.7,21.74,21.7,21.72,36900.0,11.0985,11.119,11.0985,11.1087,36900.0
2006-09-20 13:30:00,21.71,21.77,21.71,21.75,27200.0,11.1036,11.1343,11.1036,11.1241,27200.0
2006-09-20 14:00:00,21.75,21.76,21.65,21.7,120500.0,11.1241,11.1292,11.0729,11.0985,120500.0
2006-09-20 14:30:00,21.7,21.71,21.62,21.7,78600.0,11.0985,11.1036,11.0576,11.0985,78600.0
2006-09-20 15:00:00,21.69,21.71,21.66,21.7,84600.0,11.0934,11.1036,11.078,11.0985,84600.0
2006-09-20 15:30:00,21.69,21.73,21.69,21.71,148000.0,11.0934,11.1138,11.0934,11.1036,148000.0
2006-09-21 09:30:00,21.72,21.73,21.38,21.42,104200.0,11.1087,11.1138,10.9348,10.9553,104200.0
2006-09-21 10:00:00,21.42,21.53,21.4,21.43,61400.0,10.9553,11.0116,10.9451,10.9604,61400.0
2006-09-21 10:30:00,21.42,21.53,21.41,21.51,69600.0,10.9553,11.0116,10.9502,11.0013,69600.0
2006-09-21 11:00:00,21.51,21.58,21.49,21.57,65400.0,11.0013,11.0371,10.9911,11.032,65400.0
2006-09-21 11:30:00,21.58,21.68,21.54,21.62,79300.0,11.0371,11.0883,11.0167,11.0576,79300.0
2006-09-21 12:00:00,21.61,21.63,21.48,21.48,78300.0,11.0525,11.0627,10.986,10.986,78300.0
2006-09-21 12:30:00,21.48,21.53,21.45,21.45,36100.0,10.986,11.0116,10.9706,10.9706,36100.0
2006-09-21 13:00:00,21.45,21.48,21.45,21.47,38900.0,10.9706,10.986,10.9706,10.9809,38900.0
2006-09-21 13:30:00,21.45,21.46,21.42,21.44,37300.0,10.9706,10.9758,10.9553,10.9655,37300.0
2006-09-21 14:00:00,21.44,21.45,21.34,21.36,66400.0,10.9655,10.9706,10.9144,10.9246,66400.0
2006-09-21 14:30:00,21.36,21.48,21.34,21.43,82400.0,10.9246,10.986,10.9144,10.9604,82400.0
2006-09-21 15:00:00,21.42,21.43,21.34,21.38,89900.0,10.9553,10.9604,10.9144,10.9348,89900.0
2006-09-21 15:30:00,21.38,21.4,21.32,21.35,139600.0,10.9348,10.9451,10.9041,10.9195,139600.0
2006-09-22 09:30:00,21.4,21.5,21.26,21.28,81400.0,10.9451,10.9962,10.8735,10.8837,81400.0
2006-09-22 10:00:00,21.27,21.35,21.25,21.34,28400.0,10.8786,10.9195,10.8683,10.9144,28400.0
2006-09-22 10:30:00,21.34,21.35,21.21,21.22,31200.0,10.9144,10.9195,10.8479,10.853,31200.0
2006-09-22 11:00:00,21.23,21.37,21.2,21.37,63500.0,10.8581,10.9297,10.8428,10.9297,63500.0
2006-09-22 11:30:00,21.37,21.49,21.36,21.45,73900.0,10.9297,10.9911,10.9246,10.9706,73900.0
2006-09-22 12:00:00,21.45,21.45,21.27,21.29,80000.0,10.9706,10.9706,10.8786,10.8888,80000.0
2006-09-22 12:30:00,21.28,21.32,21.26,21.3,31800.0,10.8837,10.9041,10.8735,10.8939,31800.0
2006-09-22 13:00:00,21.3,21.3,21.27,21.3,38700.0,10.8939,10.8939,10.8786,10.8939,38700.0
2006-09-22 13:30:00,21.28,21.34,21.26,21.33,80000.0,10.8837,10.9144,10.8735,10.9093,80000.0
2006-09-22 14:00:00,21.32,21.34,21.25,21.32,89900.0,10.9041,10.9144,10.8683,10.9041,89900.0
2006-09-22 14:30:00,21.33,21.36,21.28,21.34,139400.0,10.9093,10.9246,10.8837,10.9144,139400.0
2006-09-22 15:00:00,21.33,21.43,21.31,21.42,68200.0,10.9093,10.9604,10.899,10.9553,68200.0
2006-09-22 15:30:00,21.41,21.42,21.32,21.36,164000.0,10.9502,10.9553,10.9041,10.9246,164000.0
2006-09-25 09:30:00,21.5,21.64,21.38,21.38,114800.0,10.9962,11.0678,10.9348,10.9348,114800.0
2006-09-25 10:00:00,21.4,21.43,21.25,21.33,205800.0,10.9451,10.9604,10.8683,10.9093,205800.0
2006-09-25 10:30:00,21.33,21.4,21.26,21.26,134800.0,10.9093,10.9451,10.8735,10.8735,134800.0
2006-09-25 11:00:00,21.26,21.31,21.25,21.27,71500.0,10.8735,10.899,10.8683,10.8786,71500.0
2006-09-25 11:30:00,21.27,21.32,21.24,21.31,89200.0,10.8786,10.9041,10.8632,10.899,89200.0
2006-09-25 12:00:00,21.31,21.38,21.26,21.38,38500.0,10.899,10.9348,10.8735,10.9348,38500.0
2006-09-25 12:30:00,21.37,21.58,21.37,21.56,59000.0,10.9297,11.0371,10.9297,11.0269,59000.0
2006-09-25 13:00:00,21.57,21.61,21.55,21.56,65200.0,11.032,11.0525,11.0218,11.0269,65200.0
2006-09-25 13:30:00,21.56,21.56,21.48,21.49,40500.0,11.0269,11.0269,10.986,10.9911,40500.0
2006-09-25 14:00:00,21.49,21.52,21.37,21.38,214300.0,10.9911,11.0064,10.9297,10.9348,214300.0
2006-09-25 14:30:00,21.38,21.49,21.38,21.48,53100.0,10.9348,10.9911,10.9348,10.986,53100.0
2006-09-25 15:00:00,21.48,21.58,21.45,21.57,70100.0,10.986,11.0371,10.9706,11.032,70100.0
2006-09-25 15:30:00,21.58,21.59,21.49,21.56,166800.0,11.0371,11.0422,10.9911,11.0269,166800.0
2006-09-26 09:30:00,21.65,21.76,21.59,21.66,182200.0,11.0729,11.1292,11.0422,11.078,182200.0
2006-09-26 10:00:00,21.66,21.72,21.61,21.7,132700.0,11.078,11.1087,11.0525,11.0985,132700.0
2006-09-26 10:30:00,21.67,21.71,21.58,21.7,108100.0,11.0832,11.1036,11.0371,11.0985,108100.0
2006-09-26 11:00:00,21.69,21.73,21.57,21.59,87500.0,11.0934,11.1138,11.032,11.0422,87500.0
2006-09-26 11:30:00,21.58,21.67,21.58,21.66,102900.0,11.0371,11.0832,11.0371,11.078,102900.0
2006-09-26 12:00:00,21.66,21.85,21.62,21.85,112400.0,11.078,11.1752,11.0576,11.1752,112400.0
2006-09-26 12:30:00,21.85,21.85,21.74,21.76,61100.0,11.1752,11.1752,11.119,11.1292,61100.0
2006-09-26 13:00:00,21.76,21.77,21.71,21.75,40700.0,11.1292,11.1343,11.1036,11.1241,40700.0
2006-09-26 13:30:00,21.76,21.78,21.71,21.78,80600.0,11.1292,11.1394,11.1036,11.1394,80600.0
2006-09-26 14:00:00,21.77,21.8,21.75,21.8,72600.0,11.1343,11.1496,11.1241,11.1496,72600.0
2006-09-26 14:30:00,21.8,21.92,21.8,21.82,115700.0,11.1496,11.211,11.1496,11.1599,115700.0
2006-09-26 15:00:00,21.82,21.84,21.78,21.8,85800.0,11.1599,11.1701,11.1394,11.1496,85800.0
2006-09-26 15:30:00,21.79,21.89,21.79,21.84,105700.0,11.1445,11.1957,11.1445,11.1701,105700.0
2006-09-27 09:30:00,21.77,21.87,21.55,21.63,107500.0,11.1343,11.1854,11.0218,11.0627,107500.0
2006-09-27 10:00:00,21.63,21.73,21.61,21.62,63700.0,11.0627,11.1138,11.0525,11.0576,63700.0
2006-09-27 10:30:00,21.63,21.7,21.6,21.7,56600.0,11.0627,11.0985,11.0474,11.0985,56600.0
2006-09-27 11:00:00,21.69,21.7,21.65,21.67,52700.0,11.0934,11.0985,11.0729,11.0832,52700.0
2006-09-27 11:30:00,21.65,21.68,21.6,21.63,76100.0,11.0729,11.0883,11.0474,11.0627,76100.0
2006-09-27 12:00:00,21.64,21.65,21.55,21.6,120400.0,11.0678,11.0729,11.0218,11.0474,120400.0
2006-09-27 12:30:00,21.61,21.7,21.61,21.69,61400.0,11.0525,11.0985,11.0525,11.0934,61400.0
2006-09-27 13:00:00,21.66,21.72,21.66,21.67,93000.0,11.078,11.1087,11.078,11.0832,93000.0
2006-09-27 13:30:00,21.67,21.72,21.63,21.67,124400.0,11.0832,11.1087,11.0627,11.0832,124400.0
2006-09-27 14:00:00,21.67,21.67,21.52,21.54,55800.0,11.0832,11.0832,11.0064,11.0167,55800.0
2006-09-27 14:30:00,21.54,21.57,21.5,21.56,69700.0,11.0167,11.032,10.9962,11.0269,69700.0
2006-09-27 15:00:00,21.56,21.63,21.56,21.63,80300.0,11.0269,11.0627,11.0269,11.0627,80300.0
2006-09-27 15:30:00,21.63,21.67,21.6,21.65,169700.0,11.0627,11.0832,11.0474,11.0729,169700.0
2006-09-28 09:30:00,21.62,21.71,21.35,21.49,66500.0,11.0576,11.1036,10.9195,10.9911,66500.0
2006-09-28 10:00:00,21.49,21.66,21.49,21.61,50200.0,10.9911,11.078,10.9911,11.0525,50200.0
2006-09-28 10:30:00,21.63,21.63,21.53,21.58,45900.0,11.0627,11.0627,11.0116,11.0371,45900.0
2006-09-28 11:00:00,21.58,21.62,21.54,21.61,98100.0,11.0371,11.0576,11.0167,11.0525,98100.0
2006-09-28 11:30:00,21.61,21.71,21.6,21.66,74900.0,11.0525,11.1036,11.0474,11.078,74900.0
2006-09-28 12:00:00,21.66,21.66,21.6,21.6,28000.0,11.078,11.078,11.0474,11.0474,28000.0
2006-09-28 12:30:00,21.6,21.66,21.6,21.62,49500.0,11.0474,11.078,11.0474,11.0576,49500.0
2006-09-28 13:00:00,21.61,21.68,21.6,21.64,59600.0,11.0525,11.0883,11.0474,11.0678,59600.0
2006-09-28 13:30:00,21.64,21.69,21.63,21.69,80200.0,11.0678,11.0934,11.0627,11.0934,80200.0
2006-09-28 14:00:00,21.68,21.71,21.66,21.7,64000.0,11.0883,11.1036,11.078,11.0985,64000.0
2006-09-28 14:30:00,21.7,21.71,21.65,21.69,95300.0,11.0985,11.1036,11.0729,11.0934,95300.0
2006-09-28 15:00:00,21.69,21.71,21.67,21.69,123800.0,11.0934,11.1036,11.0832,11.0934,123800.0
2006-09-28 15:30:00,21.69,21.78,21.68,21.76,230900.0,11.0934,11.1394,11.0883,11.1292,230900.0
2006-09-29 09:30:00,21.69,21.74,21.36,21.38,92800.0,11.0934,11.119,10.9246,10.9348,92800.0
2006-09-29 10:00:00,21.35,21.49,21.34,21.48,245800.0,10.9195,10.9911,10.9144,10.986,245800.0
2006-09-29 10:30:00,21.46,21.53,21.46,21.5,35700.0,10.9758,11.0116,10.9758,10.9962,35700.0
2006-09-29 11:00:00,21.5,21.54,21.5,21.52,48000.0,10.9962,11.0167,10.9962,11.0064,48000.0
2006-09-29 11:30:00,21.53,21.57,21.52,21.55,66100.0,11.0116,11.032,11.0064,11.0218,66100.0
2006-09-29 12:00:00,21.55,21.61,21.55,21.6,52300.0,11.0218,11.0525,11.0218,11.0474,52300.0
2006-09-29 12:30:00,21.61,21.62,21.56,21.6,106200.0,11.0525,11.0576,11.0269,11.0474,106200.0
2006-09-29 13:00:00,21.62,21.63,21.6,21.62,49600.0,11.0576,11.0627,11.0474,11.0576,49600.0
2006-09-29 13:30:00,21.62,21.64,21.61,21.64,74200.0,11.0576,11.0678,11.0525,11.0678,74200.0
2006-09-29 14:00:00,21.63,21.71,21.62,21.7,93200.0,11.0627,11.1036,11.0576,11.0985,93200.0
2006-09-29 14:30:00,21.7,21.76,21.7,21.75,116900.0,11.0985,11.1292,11.0985,11.1241,116900.0
2006-09-29 15:00:00,21.75,21.76,21.74,21.74,114500.0,11.1241,11.1292,11.119,11.119,114500.0
2006-09-29 15:30:00,21.75,21.8,21.72,21.74,446000.0,11.1241,11.1496,11.1087,11.119,446000.0
2006-10-02 09:30:00,21.65,21.66,21.3,21.43,108300.0,11.0729,11.078,10.8939,10.9604,108300.0
2006-10-02 10:00:00,21.44,21.57,21.42,21.52,58800.0,10.9655,11.032,10.9553,11.0064,58800.0
2006-10-02 10:30:00,21.52,21.6,21.52,21.59,73800.0,11.0064,11.0474,11.0064,11.0422,73800.0
2006-10-02 11:00:00,21.58,21.59,21.57,21.57,25000.0,11.0371,11.0422,11.032,11.032,25000.0
2006-10-02 11:30:00,21.57,21.66,21.57,21.61,87800.0,11.032,11.078,11.032,11.0525,87800.0
2006-10-02 12:00:00,21.61,21.74,21.6,21.7,88400.0,11.0525,11.119,11.0474,11.0985,88400.0
2006-10-02 12:30:00,21.71,21.8,21.66,21.67,105200.0,11.1036,11.1496,11.078,11.0832,105200.0
2006-10-02 13:00:00,21.67,21.73,21.64,21.65,72200.0,11.0832,11.1138,11.0678,11.0729,72200.0
2006-10-02 13:30:00,21.65,21.71,21.63,21.71,145800.0,11.0729,11.1036,11.0627,11.1036,145800.0
2006-10-02 14:00:00,21.7,21.72,21.69,21.71,49200.0,11.0985,11.1087,11.0934,11.1036,49200.0
2006-10-02 14:30:00,21.71,21.72,21.69,21.7,97100.0,11.1036,11.1087,11.0934,11.0985,97100.0
2006-10-02 15:00:00,21.71,21.75,21.7,21.74,177900.0,11.1036,11.1241,11.0985,11.119,177900.0
2006-10-02 15:30:00,21.74,21.77,21.72,21.73,266100.0,11.119,11.1343,11.1087,11.1138,266100.0
2006-10-03 09:30:00,21.76,21.76,21.63,21.63,106500.0,11.1292,11.1292,11.0627,11.0627,106500.0
2006-10-03 10:00:00,21.64,21.65,21.4,21.45,88500.0,11.0678,11.0729,10.9451,10.9706,88500.0
2006-10-03 10:30:00,21.46,21.57,21.46,21.47,99000.0,10.9758,11.032,10.9758,10.9809,99000.0
2006-10-03 11:00:00,21.48,21.5,21.44,21.47,60400.0,10.986,10.9962,10.9655,10.9809,60400.0
2006-10-03 11:30:00,21.46,21.47,21.42,21.43,40200.0,10.9758,10.9809,10.9553,10.9604,40200.0
2006-10-03 12:00:00,21.43,21.5,21.42,21.45,73500.0,10.9604,10.9962,10.9553,10.9706,73500.0
2006-10-03 12:30:00,21.45,21.48,21.4,21.41,97800.0,10.9706,10.986,10.9451,10.9502,97800.0
2006-10-03 13:00:00,21.42,21.42,21.37,21.38,84600.0,10.9553,10.9553,10.9297,10.9348,84600.0
2006-10-03 13:30:00,21.38,21.39,21.36,21.36,74400.0,10.9348,10.94,10.9246,10.9246,74400.0
2006-10-03 14:00:00,21.37,21.4,21.35,21.35,628400.0,10.9297,10.9451,10.9195,10.9195,628400.0
2006-10-03 14:30:00,21.35,21.4,21.35,21.39,468300.0,10.9195,10.9451,10.9195,10.94,468300.0
2006-10-03 15:00:00,21.39,21.4,21.35,21.38,70600.0,10.94,10.9451,10.9195,10.9348,70600.0
2006-10-03 15:30:00,21.38,21.4,21.33,21.38,206000.0,10.9348,10.9451,10.9093,10.9348,206000.0
2006-10-04 09:30:00,21.2,21.28,21.0,21.14,102600.0,10.8428,10.8837,10.7405,10.8121,102600.0
2006-10-04 10:00:00,21.14,21.23,21.09,21.19,97900.0,10.8121,10.8581,10.7865,10.8377,97900.0
2006-10-04 10:30:00,21.17,21.21,21.17,21.2,88200.0,10.8274,10.8479,10.8274,10.8428,88200.0
2006-10-04 11:00:00,21.19,21.31,21.19,21.28,70500.0,10.8377,10.899,10.8377,10.8837,70500.0
2006-10-04 11:30:00,21.28,21.57,21.27,21.56,156100.0,10.8837,11.032,10.8786,11.0269,156100.0
2006-10-04 12:00:00,21.57,21.63,21.52,21.61,102000.0,11.032,11.0627,11.0064,11.0525,102000.0
2006-10-04 12:30:00,21.61,21.61,21.48,21.49,76500.0,11.0525,11.0525,10.986,10.9911,76500.0
2006-10-04 13:00:00,21.49,21.49,21.39,21.42,53600.0,10.9911,10.9911,10.94,10.9553,53600.0
2006-10-04 13:30:00,21.44,21.49,21.4,21.42,48400.0,10.9655,10.9911,10.9451,10.9553,48400.0
2006-10-04 14:00:00,21.41,21.44,21.38,21.4,197400.0,10.9502,10.9655,10.9348,10.9451,197400.0
2006-10-04 14:30:00,21.39,21.42,21.37,21.4,79100.0,10.94,10.9553,10.9297,10.9451,79100.0
2006-10-04 15:00:00,21.4,21.42,21.38,21.38,70800.0,10.9451,10.9553,10.9348,10.9348,70800.0
2006-10-04 15:30:00,21.39,21.44,21.31,21.38,314600.0,10.94,10.9655,10.899,10.9348,314600.0
2006-10-05 09:30:00,21.36,21.49,21.3,21.39,56500.0,10.9246,10.9911,10.8939,10.94,56500.0
2006-10-05 10:00:00,21.39,21.47,21.35,21.46,53700.0,10.94,10.9809,10.9195,10.9758,53700.0
2006-10-05 10:30:00,21.46,21.52,21.44,21.51,60300.0,10.9758,11.0064,10.9655,11.0013,60300.0
2006-10-05 11:00:00,21.52,21.54,21.51,21.53,54700.0,11.0064,11.0167,11.0013,11.0116,54700.0
2006-10-05 11:30:00,21.54,21.58,21.53,21.58,30900.0,11.0167,11.0371,11.0116,11.0371,30900.0
2006-10-05 12:00:00,21.58,21.61,21.57,21.6,32500.0,11.0371,11.0525,11.032,11.0474,32500.0
2006-10-05 12:30:00,21.6,21.61,21.56,21.58,62700.0,11.0474,11.0525,11.0269,11.0371,62700.0
2006-10-05 13:00:00,21.58,21.6,21.57,21.59,42500.0,11.0371,11.0474,11.032,11.0422,42500.0
2006-10-05 13:30:00,21.59,21.61,21.55,21.61,43500.0,11.0422,11.0525,11.0218,11.0525,43500.0
2006-10-05 14:00:00,21.6,21.69,21.6,21.66,204500.0,11.0474,11.0934,11.0474,11.078,204500.0
2006-10-05 14:30:00,21.67,21.72,21.66,21.69,72600.0,11.0832,11.1087,11.078,11.0934,72600.0
2006-10-05 15:00:00,21.68,21.75,21.68,21.74,102800.0,11.0883,11.1241,11.0883,11.119,102800.0
2006-10-05 15:30:00,21.75,21.81,21.74,21.79,154400.0,11.1241,11.1548,11.119,11.1445,154400.0
2006-10-06 09:30:00,21.7,21.7,21.35,21.55,96000.0,11.0985,11.0985,10.9195,11.0218,96000.0
2006-10-06 10:00:00,21.56,21.57,21.42,21.43,38600.0,11.0269,11.032,10.9553,10.9604,38600.0
2006-10-06 10:30:00,21.42,21.52,21.36,21.49,67800.0,10.9553,11.0064,10.9246,10.9911,67800.0
2006-10-06 11:00:00,21.49,21.51,21.46,21.5,154300.0,10.9911,11.0013,10.9758,10.9962,154300.0
2006-10-06 11:30:00,21.51,21.52,21.43,21.46,36900.0,11.0013,11.0064,10.9604,10.9758,36900.0
2006-10-06 12:00:00,21.46,21.48,21.42,21.46,52900.0,10.9758,10.986,10.9553,10.9758,52900.0
2006-10-06 12:30:00,21.46,21.47,21.43,21.46,36500.0,10.9758,10.9809,10.9604,10.9758,36500.0
2006-10-06 13:00:00,21.46,21.47,21.42,21.43,60700.0,10.9758,10.9809,10.9553,10.9604,60700.0
2006-10-06 13:30:00,21.43,21.45,21.41,21.43,30100.0,10.9604,10.9706,10.9502,10.9604,30100.0
2006-10-06 14:00:00,21.45,21.49,21.42,21.45,61600.0,10.9706,10.9911,10.9553,10.9706,61600.0
2006-10-06 14:30:00,21.46,21.49,21.44,21.48,33700.0,10.9758,10.9911,10.9655,10.986,33700.0
2006-10-06 15:00:00,21.48,21.48,21.45,21.47,46400.0,10.986,10.986,10.9706,10.9809,46400.0
2006-10-06 15:30:00,21.47,21.52,21.46,21.5,108900.0,10.9809,11.0064,10.9758,10.9962,108900.0
2006-10-09 09:30:00,21.43,21.53,21.42,21.44,75600.0,10.9604,11.0116,10.9553,10.9655,75600.0
2006-10-09 10:00:00,21.44,21.44,21.34,21.35,92600.0,10.9655,10.9655,10.9144,10.9195,92600.0
2006-10-09 10:30:00,21.34,21.45,21.32,21.43,38300.0,10.9144,10.9706,10.9041,10.9604,38300.0
2006-10-09 11:00:00,21.42,21.54,21.42,21.54,57400.0,10.9553,11.0167,10.9553,11.0167,57400.0
2006-10-09 11:30:00,21.53,21.65,21.53,21.58,75000.0,11.0116,11.0729,11.0116,11.0371,75000.0
2006-10-09 12:00:00,21.58,21.62,21.58,21.61,46500.0,11.0371,11.0576,11.0371,11.0525,46500.0
2006-10-09 12:30:00,21.62,21.63,21.59,21.6,95300.0,11.0576,11.0627,11.0422,11.0474,95300.0
2006-10-09 13:00:00,21.6,21.69,21.59,21.68,65800.0,11.0474,11.0934,11.0422,11.0883,65800.0
2006-10-09 13:30:00,21.68,21.69,21.64,21.66,25000.0,11.0883,11.0934,11.0678,11.078,25000.0
2006-10-09 14:00:00,21.66,21.67,21.61,21.65,61700.0,11.078,11.0832,11.0525,11.0729,61700.0
2006-10-09 14:30:00,21.65,21.65,21.52,21.57,128600.0,11.0729,11.0729,11.0064,11.032,128600.0
2006-10-09 15:00:00,21.57,21.57,21.51,21.52,65400.0,11.032,11.032,11.0013,11.0064,65400.0
2006-10-09 15:30:00,21.52,21.56,21.42,21.51,226400.0,11.0064,11.0269,10.9553,11.0013,226400.0
2006-10-10 09:30:00,21.57,21.7,21.46,21.52,60600.0,11.032,11.0985,10.9758,11.0064,60600.0
2006-10-10 10:00:00,21.51,21.57,21.46,21.46,38900.0,11.0013,11.032,10.9758,10.9758,38900.0
2006-10-10 10:30:00,21.47,21.5,21.37,21.4,60000.0,10.9809,10.9962,10.9297,10.9451,60000.0
2006-10-10 11:00:00,21.39,21.47,21.39,21.46,57000.0,10.94,10.9809,10.94,10.9758,57000.0
2006-10-10 11:30:00,21.46,21.5,21.44,21.48,39900.0,10.9758,10.9962,10.9655,10.986,39900.0
2006-10-10 12:00:00,21.48,21.48,21.42,21.45,57300.0,10.986,10.986,10.9553,10.9706,57300.0
2006-10-10 12:30:00,21.44,21.46,21.39,21.46,47900.0,10.9655,10.9758,10.94,10.9758,47900.0
2006-10-10 13:00:00,21.46,21.47,21.39,21.39,39900.0,10.9758,10.9809,10.94,10.94,39900.0
2006-10-10 13:30:00,21.4,21.41,21.39,21.39,47600.0,10.9451,10.9502,10.94,10.94,47600.0
2006-10-10 14:00:00,21.4,21.42,21.38,21.39,80700.0,10.9451,10.9553,10.9348,10.94,80700.0
2006-10-10 14:30:00,21.39,21.45,21.39,21.42,80700.0,10.94,10.9706,10.94,10.9553,80700.0
2006-10-10 15:00:00,21.43,21.54,21.42,21.54,112600.0,10.9604,11.0167,10.9553,11.0167,112600.0
2006-10-10 15:30:00,21.53,21.62,21.48,21.57,205200.0,11.0116,11.0576,10.986,11.032,205200.0
2006-10-11 09:30:00,21.52,21.59,21.4,21.54,68900.0,11.0064,11.0422,10.9451,11.0167,68900.0
2006-10-11 10:00:00,21.53,21.57,21.45,21.47,43400.0,11.0116,11.032,10.9706,10.9809,43400.0
2006-10-11 10:30:00,21.46,21.51,21.44,21.5,122100.0,10.9758,11.0013,10.9655,10.9962,122100.0
2006-10-11 11:00:00,21.51,21.51,21.47,21.51,41400.0,11.0013,11.0013,10.9809,11.0013,41400.0
2006-10-11 11:30:00,21.5,21.53,21.49,21.5,64100.0,10.9962,11.0116,10.9911,10.9962,64100.0
2006-10-11 12:00:00,21.5,21.51,21.49,21.5,35400.0,10.9962,11.0013,10.9911,10.9962,35400.0
2006-10-11 12:30:00,21.5,21.53,21.49,21.52,103900.0,10.9962,11.0116,10.9911,11.0064,103900.0
2006-10-11 13:00:00,21.52,21.54,21.44,21.44,180300.0,11.0064,11.0167,10.9655,10.9655,180300.0
2006-10-11 13:30:00,21.45,21.45,21.4,21.43,113700.0,10.9706,10.9706,10.9451,10.9604,113700.0
2006-10-11 14:00:00,21.43,21.43,21.37,21.42,93800.0,10.9604,10.9604,10.9297,10.9553,93800.0
2006-10-11 14:30:00,21.4,21.47,21.39,21.42,162000.0,10.9451,10.9809,10.94,10.9553,162000.0
2006-10-11 15:00:00,21.4,21.56,21.4,21.55,187500.0,10.9451,11.0269,10.9451,11.0218,187500.0
2006-10-11 15:30:00,21.55,21.56,21.48,21.5,112800.0,11.0218,11.0269,10.986,10.9962,112800.0
2006-10-12 09:30:00,21.6,21.9,21.6,21.64,95800.0,11.0474,11.2008,11.0474,11.0678,95800.0
2006-10-12 10:00:00,21.67,21.78,21.65,21.71,62500.0,11.0832,11.1394,11.0729,11.1036,62500.0
2006-10-12 10:30:00,21.7,21.79,21.65,21.79,70800.0,11.0985,11.1445,11.0729,11.1445,70800.0
2006-10-12 11:00:00,21.78,21.9,21.78,21.84,101700.0,11.1394,11.2008,11.1394,11.1701,101700.0
2006-10-12 11:30:00,21.84,21.92,21.84,21.88,61700.0,11.1701,11.211,11.1701,11.1906,61700.0
2006-10-12 12:00:00,21.88,21.9,21.83,21.85,58400.0,11.1906,11.2008,11.165,11.1752,58400.0
2006-10-12 12:30:00,21.85,21.85,21.81,21.83,54300.0,11.1752,11.1752,11.1548,11.165,54300.0
2006-10-12 13:00:00,21.83,21.85,21.81,21.82,55800.0,11.165,11.1752,11.1548,11.1599,55800.0
2006-10-12 13:30:00,21.82,21.89,21.81,21.87,147300.0,11.1599,11.1957,11.1548,11.1854,147300.0
2006-10-12 14:00:00,21.87,21.92,21.87,21.89,56500.0,11.1854,11.211,11.1854,11.1957,56500.0
2006-10-12 14:30:00,21.89,21.91,21.88,21.91,43300.0,11.1957,11.2059,11.1906,11.2059,43300.0
2006-10-12 15:00:00,21.9,21.96,21.89,21.96,109100.0,11.2008,11.2315,11.1957,11.2315,109100.0
2006-10-12 15:30:00,21.96,22.03,21.95,22.01,275600.0,11.2315,11.2673,11.2264,11.2571,275600.0
2006-10-13 09:30:00,22.05,22.12,21.9,21.9,56100.0,11.2775,11.3133,11.2008,11.2008,56100.0
2006-10-13 10:00:00,21.9,21.91,21.83,21.88,57700.0,11.2008,11.2059,11.165,11.1906,57700.0
2006-10-13 10:30:00,21.87,21.92,21.81,21.89,73000.0,11.1854,11.211,11.1548,11.1957,73000.0
2006-10-13 11:00:00,21.86,21.98,21.86,21.96,144100.0,11.1803,11.2417,11.1803,11.2315,144100.0
2006-10-13 11:30:00,21.95,21.96,21.93,21.96,37500.0,11.2264,11.2315,11.2161,11.2315,37500.0
2006-10-13 12:00:00,21.95,21.96,21.85,21.9,133500.0,11.2264,11.2315,11.1752,11.2008,133500.0
2006-10-13 12:30:00,21.9,21.97,21.89,21.91,83800.0,11.2008,11.2366,11.1957,11.2059,83800.0
2006-10-13 13:00:00,21.92,21.92,21.87,21.88,60700.0,11.211,11.211,11.1854,11.1906,60700.0
2006-10-13 13:30:00,21.88,21.9,21.87,21.9,40700.0,11.1906,11.2008,11.1854,11.2008,40700.0
2006-10-13 14:00:00,21.9,21.92,21.89,21.92,45800.0,11.2008,11.211,11.1957,11.211,45800.0
2006-10-13 14:30:00,21.92,21.98,21.89,21.89,61700.0,11.211,11.2417,11.1957,11.1957,61700.0
2006-10-13 15:00:00,21.88,22.0,21.88,21.99,69100.0,11.1906,11.2519,11.1906,11.2468,69100.0
2006-10-13 15:30:00,21.99,22.12,21.98,22.02,307000.0,11.2468,11.3133,11.2417,11.2622,307000.0
2006-10-16 09:30:00,21.95,22.0,21.86,21.89,57900.0,11.2264,11.2519,11.1803,11.1957,57900.0
2006-10-16 10:00:00,21.89,21.97,21.88,21.93,61400.0,11.1957,11.2366,11.1906,11.2161,61400.0
2006-10-16 10:30:00,21.93,21.94,21.9,21.92,35300.0,11.2161,11.2212,11.2008,11.211,35300.0
2006-10-16 11:00:00,21.92,21.95,21.92,21.93,30200.0,11.211,11.2264,11.211,11.2161,30200.0
2006-10-16 11:30:00,21.93,21.96,21.92,21.96,24200.0,11.2161,11.2315,11.211,11.2315,24200.0
2006-10-16 12:00:00,21.95,21.96,21.94,21.96,27500.0,11.2264,11.2315,11.2212,11.2315,27500.0
2006-10-16 12:30:00,21.95,21.99,21.95,21.97,24700.0,11.2264,11.2468,11.2264,11.2366,24700.0
2006-10-16 13:00:00,21.97,22.01,21.95,21.95,39200.0,11.2366,11.2571,11.2264,11.2264,39200.0
2006-10-16 13:30:00,21.97,22.0,21.96,22.0,23000.0,11.2366,11.2519,11.2315,11.2519,23000.0
2006-10-16 14:00:00,22.0,22.01,21.99,22.0,42200.0,11.2519,11.2571,11.2468,11.2519,42200.0
2006-10-16 14:30:00,22.0,22.01,21.98,21.99,28600.0,11.2519,11.2571,11.2417,11.2468,28600.0
2006-10-16 15:00:00,21.98,22.0,21.98,21.99,39800.0,11.2417,11.2519,11.2417,11.2468,39800.0
2006-10-16 15:30:00,21.99,22.04,21.98,22.02,80700.0,11.2468,11.2724,11.2417,11.2622,80700.0
2006-10-17 09:30:00,22.0,22.0,21.73,21.9,128500.0,11.2519,11.2519,11.1138,11.2008,128500.0
2006-10-17 10:00:00,21.87,21.92,21.81,21.82,26400.0,11.1854,11.211,11.1548,11.1599,26400.0
2006-10-17 10:30:00,21.83,21.83,21.69,21.79,53000.0,11.165,11.165,11.0934,11.1445,53000.0
2006-10-17 11:00:00,21.79,21.84,21.77,21.78,45500.0,11.1445,11.1701,11.1343,11.1394,45500.0
2006-10-17 11:30:00,21.79,21.8,21.76,21.76,35200.0,11.1445,11.1496,11.1292,11.1292,35200.0
2006-10-17 12:00:00,21.76,21.81,21.76,21.81,27100.0,11.1292,11.1548,11.1292,11.1548,27100.0
2006-10-17 12:30:00,21.81,21.81,21.77,21.79,27500.0,11.1548,11.1548,11.1343,11.1445,27500.0
2006-10-17 13:00:00,21.79,21.85,21.76,21.79,39600.0,11.1445,11.1752,11.1292,11.1445,39600.0
2006-10-17 13:30:00,21.8,21.82,21.79,21.82,28500.0,11.1496,11.1599,11.1445,11.1599,28500.0
2006-10-17 14:00:00,21.82,21.82,21.78,21.79,35400.0,11.1599,11.1599,11.1394,11.1445,35400.0
2006-10-17 14:30:00,21.78,21.85,21.77,21.84,37600.0,11.1394,11.1752,11.1343,11.1701,37600.0
2006-10-17 15:00:00,21.85,21.9,21.84,21.9,46200.0,11.1752,11.2008,11.1701,11.2008,46200.0
2006-10-17 15:30:00,21.9,21.93,21.87,21.89,71600.0,11.2008,11.2161,11.1854,11.1957,71600.0
2006-10-18 09:30:00,21.99,22.05,21.91,21.99,75700.0,11.2468,11.2775,11.2059,11.2468,75700.0
2006-10-18 10:00:00,21.98,22.05,21.89,21.91,64100.0,11.2417,11.2775,11.1957,11.2059,64100.0
2006-10-18 10:30:00,21.91,21.91,21.82,21.9,50800.0,11.2059,11.2059,11.1599,11.2008,50800.0
2006-10-18 11:00:00,21.9,21.91,21.83,21.88,44800.0,11.2008,11.2059,11.165,11.1906,44800.0
2006-10-18 11:30:00,21.88,21.93,21.88,21.89,34600.0,11.1906,11.2161,11.1906,11.1957,34600.0
2006-10-18 12:00:00,21.9,21.94,21.87,21.94,809500.0,11.2008,11.2212,11.1854,11.2212,809500.0
2006-10-18 12:30:00,21.94,21.96,21.9,21.94,163600.0,11.2212,11.2315,11.2008,11.2212,163600.0
2006-10-18 13:00:00,21.95,21.96,21.87,21.87,36400.0,11.2264,11.2315,11.1854,11.1854,36400.0
2006-10-18 13:30:00,21.87,21.9,21.84,21.89,38300.0,11.1854,11.2008,11.1701,11.1957,38300.0
2006-10-18 14:00:00,21.89,21.97,21.85,21.95,63300.0,11.1957,11.2366,11.1752,11.2264,63300.0
2006-10-18 14:30:00,21.94,21.95,21.9,21.93,51000.0,11.2212,11.2264,11.2008,11.2161,51000.0
2006-10-18 15:00:00,21.94,21.96,21.9,21.93,52400.0,11.2212,11.2315,11.2008,11.2161,52400.0
2006-10-18 15:30:00,21.94,21.97,21.89,21.94,95000.0,11.2212,11.2366,11.1957,11.2212,95000.0
2006-10-19 09:30:00,21.83,21.9,21.35,21.51,260200.0,11.165,11.2008,10.9195,11.0013,260200.0
2006-10-19 10:00:00,21.48,21.54,21.43,21.5,266400.0,10.986,11.0167,10.9604,10.9962,266400.0
2006-10-19 10:30:00,21.5,21.67,21.49,21.67,105600.0,10.9962,11.0832,10.9911,11.0832,105600.0
2006-10-19 11:00:00,21.67,21.69,21.59,21.65,97400.0,11.0832,11.0934,11.0422,11.0729,97400.0
2006-10-19 11:30:00,21.65,21.71,21.63,21.69,54800.0,11.0729,11.1036,11.0627,11.0934,54800.0
2006-10-19 12:00:00,21.69,21.81,21.65,21.8,125300.0,11.0934,11.1548,11.0729,11.1496,125300.0
2006-10-19 12:30:00,21.79,21.83,21.75,21.75,86300.0,11.1445,11.165,11.1241,11.1241,86300.0
2006-10-19 13:00:00,21.76,21.87,21.75,21.86,95900.0,11.1292,11.1854,11.1241,11.1803,95900.0
2006-10-19 13:30:00,21.9,21.9,21.84,21.85,1093700.0,11.2008,11.2008,11.1701,11.1752,1093700.0
2006-10-19 14:00:00,21.87,21.9,21.8,21.85,312200.0,11.1854,11.2008,11.1496,11.1752,312200.0
2006-10-19 14:30:00,21.84,21.85,21.79,21.8,149000.0,11.1701,11.1752,11.1445,11.1496,149000.0
2006-10-19 15:00:00,21.8,21.85,21.78,21.79,265700.0,11.1496,11.1752,11.1394,11.1445,265700.0
2006-10-19 15:30:00,21.79,21.9,21.78,21.9,320500.0,11.1445,11.2008,11.1394,11.2008,320500.0
2006-10-20 09:30:00,21.95,22.0,21.77,21.88,258300.0,11.2264,11.2519,11.1343,11.1906,258300.0
2006-10-20 10:00:00,21.88,21.94,21.81,21.9,80300.0,11.1906,11.2212,11.1548,11.2008,80300.0
2006-10-20 10:30:00,21.9,21.91,21.78,21.85,78500.0,11.2008,11.2059,11.1394,11.1752,78500.0
2006-10-20 11:00:00,21.85,21.86,21.78,21.81,63300.0,11.1752,11.1803,11.1394,11.1548,63300.0
2006-10-20 11:30:00,21.81,21.83,21.77,21.77,41600.0,11.1548,11.165,11.1343,11.1343,41600.0
2006-10-20 12:00:00,21.77,21.78,21.68,21.74,56800.0,11.1343,11.1394,11.0883,11.119,56800.0
2006-10-20 12:30:00,21.73,21.74,21.71,21.71,25000.0,11.1138,11.119,11.1036,11.1036,25000.0
2006-10-20 13:00:00,21.72,21.73,21.69,21.7,71000.0,11.1087,11.1138,11.0934,11.0985,71000.0
2006-10-20 13:30:00,21.71,21.77,21.7,21.71,65600.0,11.1036,11.1343,11.0985,11.1036,65600.0
2006-10-20 14:00:00,21.7,21.72,21.69,21.7,50600.0,11.0985,11.1087,11.0934,11.0985,50600.0
2006-10-20 14:30:00,21.7,21.71,21.67,21.68,65300.0,11.0985,11.1036,11.0832,11.0883,65300.0
2006-10-20 15:00:00,21.68,21.71,21.67,21.7,105200.0,11.0883,11.1036,11.0832,11.0985,105200.0
2006-10-20 15:30:00,21.69,21.76,21.69,21.72,130900.0,11.0934,11.1292,11.0934,11.1087,130900.0
2006-10-23 09:30:00,21.66,21.77,21.52,21.71,38600.0,11.078,11.1343,11.0064,11.1036,38600.0
2006-10-23 10:00:00,21.74,21.75,21.66,21.7,65500.0,11.119,11.1241,11.078,11.0985,65500.0
2006-10-23 10:30:00,21.69,21.71,21.69,21.69,38700.0,11.0934,11.1036,11.0934,11.0934,38700.0
2006-10-23 11:00:00,21.69,21.79,21.69,21.76,56100.0,11.0934,11.1445,11.0934,11.1292,56100.0
2006-10-23 11:30:00,21.77,21.82,21.77,21.81,59100.0,11.1343,11.1599,11.1343,11.1548,59100.0
2006-10-23 12:00:00,21.8,21.83,21.8,21.82,32600.0,11.1496,11.165,11.1496,11.1599,32600.0
2006-10-23 12:30:00,21.82,21.86,21.81,21.82,55600.0,11.1599,11.1803,11.1548,11.1599,55600.0
2006-10-23 13:00:00,21.82,21.88,21.82,21.87,54900.0,11.1599,11.1906,11.1599,11.1854,54900.0
2006-10-23 13:30:00,21.88,21.88,21.82,21.85,24000.0,11.1906,11.1906,11.1599,11.1752,24000.0
2006-10-23 14:00:00,21.85,21.88,21.8,21.84,45700.0,11.1752,11.1906,11.1496,11.1701,45700.0
2006-10-23 14:30:00,21.83,21.88,21.81,21.86,32600.0,11.165,11.1906,11.1548,11.1803,32600.0
2006-10-23 15:00:00,21.87,21.9,21.86,21.87,260100.0,11.1854,11.2008,11.1803,11.1854,260100.0
2006-10-23 15:30:00,21.87,21.92,21.85,21.91,97800.0,11.1854,11.211,11.1752,11.2059,97800.0
2006-10-24 09:30:00,21.79,21.89,21.7,21.75,116500.0,11.1445,11.1957,11.0985,11.1241,116500.0
2006-10-24 10:00:00,21.75,21.8,21.74,21.78,60900.0,11.1241,11.1496,11.119,11.1394,60900.0
2006-10-24 10:30:00,21.79,21.81,21.71,21.8,81600.0,11.1445,11.1548,11.1036,11.1496,81600.0
2006-10-24 11:00:00,21.8,21.82,21.76,21.76,49200.0,11.1496,11.1599,11.1292,11.1292,49200.0
2006-10-24 11:30:00,21.76,21.77,21.71,21.72,77000.0,11.1292,11.1343,11.1036,11.1087,77000.0
2006-10-24 12:00:00,21.72,21.83,21.72,21.81,96400.0,11.1087,11.165,11.1087,11.1548,96400.0
2006-10-24 12:30:00,21.81,21.85,21.76,21.8,80200.0,11.1548,11.1752,11.1292,11.1496,80200.0
2006-10-24 13:00:00,21.8,21.81,21.78,21.8,25900.0,11.1496,11.1548,11.1394,11.1496,25900.0
2006-10-24 13:30:00,21.8,21.83,21.78,21.82,84900.0,11.1496,11.165,11.1394,11.1599,84900.0
2006-10-24 14:00:00,21.81,21.83,21.77,21.79,63700.0,11.1548,11.165,11.1343,11.1445,63700.0
2006-10-24 14:30:00,21.78,21.8,21.76,21.78,433700.0,11.1394,11.1496,11.1292,11.1394,433700.0
2006-10-24 15:00:00,21.78,21.84,21.77,21.82,143700.0,11.1394,11.1701,11.1343,11.1599,143700.0
2006-10-24 15:30:00,21.83,21.87,21.77,21.84,205100.0,11.165,11.1854,11.1343,11.1701,205100.0
2006-10-25 09:30:00,21.91,21.92,21.77,21.89,81100.0,11.2059,11.211,11.1343,11.1957,81100.0
2006-10-25 10:00:00,21.87,21.95,21.8,21.94,48800.0,11.1854,11.2264,11.1496,11.2212,48800.0
2006-10-25 10:30:00,21.94,21.96,21.89,21.94,99500.0,11.2212,11.2315,11.1957,11.2212,99500.0
2006-10-25 11:00:00,21.93,21.95,21.83,21.94,61600.0,11.2161,11.2264,11.165,11.2212,61600.0
2006-10-25 11:30:00,21.94,22.01,21.92,22.01,80900.0,11.2212,11.2571,11.211,11.2571,80900.0
2006-10-25 12:00:00,22.01,22.04,21.99,21.99,37800.0,11.2571,11.2724,11.2468,11.2468,37800.0
2006-10-25 12:30:00,22.0,22.0,21.99,21.99,54900.0,11.2519,11.2519,11.2468,11.2468,54900.0
2006-10-25 13:00:00,21.99,22.0,21.94,21.98,55100.0,11.2468,11.2519,11.2212,11.2417,55100.0
2006-10-25 13:30:00,21.97,22.05,21.97,22.04,52600.0,11.2366,11.2775,11.2366,11.2724,52600.0
2006-10-25 14:00:00,22.03,22.04,21.94,21.95,83500.0,11.2673,11.2724,11.2212,11.2264,83500.0
2006-10-25 14:30:00,21.96,21.98,21.89,21.95,505400.0,11.2315,11.2417,11.1957,11.2264,505400.0
2006-10-25 15:00:00,21.95,21.98,21.87,21.93,128900.0,11.2264,11.2417,11.1854,11.2161,128900.0
2006-10-25 15:30:00,21.93,21.97,21.91,21.96,821100.0,11.2161,11.2366,11.2059,11.2315,821100.0
2006-10-26 09:30:00,21.89,21.89,21.73,21.82,94300.0,11.1957,11.1957,11.1138,11.1599,94300.0
2006-10-26 10:00:00,21.81,21.89,21.79,21.82,42700.0,11.1548,11.1957,11.1445,11.1599,42700.0
2006-10-26 10:30:00,21.82,21.85,21.79,21.83,38100.0,11.1599,11.1752,11.1445,11.165,38100.0
2006-10-26 11:00:00,21.84,21.87,21.82,21.87,49000.0,11.1701,11.1854,11.1599,11.1854,49000.0
2006-10-26 11:30:00,21.87,21.89,21.79,21.79,161500.0,11.1854,11.1957,11.1445,11.1445,161500.0
2006-10-26 12:00:00,21.79,21.83,21.78,21.79,86500.0,11.1445,11.165,11.1394,11.1445,86500.0
2006-10-26 12:30:00,21.81,21.81,21.79,21.79,31900.0,11.1548,11.1548,11.1445,11.1445,31900.0
2006-10-26 13:00:00,21.79,21.8,21.75,21.77,245700.0,11.1445,11.1496,11.1241,11.1343,245700.0
2006-10-26 13:30:00,21.77,21.78,21.73,21.75,74900.0,11.1343,11.1394,11.1138,11.1241,74900.0
2006-10-26 14:00:00,21.76,21.79,21.74,21.75,99900.0,11.1292,11.1445,11.119,11.1241,99900.0
2006-10-26 14:30:00,21.77,21.79,21.75,21.77,173000.0,11.1343,11.1445,11.1241,11.1343,173000.0
2006-10-26 15:00:00,21.78,21.79,21.74,21.74,123100.0,11.1394,11.1445,11.119,11.119,123100.0
2006-10-26 15:30:00,21.74,21.78,21.71,21.76,200600.0,11.119,11.1394,11.1036,11.1292,200600.0
2006-10-27 09:30:00,21.67,21.72,21.61,21.63,66500.0,11.0832,11.1087,11.0525,11.0627,66500.0
2006-10-27 10:00:00,21.64,21.7,21.62,21.65,177300.0,11.0678,11.0985,11.0576,11.0729,177300.0
2006-10-27 10:30:00,21.65,21.69,21.6,21.66,79400.0,11.0729,11.0934,11.0474,11.078,79400.0
2006-10-27 11:00:00,21.66,21.68,21.62,21.64,39900.0,11.078,11.0883,11.0576,11.0678,39900.0
2006-10-27 11:30:00,21.65,21.68,21.61,21.62,41400.0,11.0729,11.0883,11.0525,11.0576,41400.0
2006-10-27 12:00:00,21.63,21.64,21.55,21.62,161600.0,11.0627,11.0678,11.0218,11.0576,161600.0
2006-10-27 12:30:00,21.62,21.63,21.55,21.6,81500.0,11.0576,11.0627,11.0218,11.0474,81500.0
2006-10-27 13:00:00,21.59,21.6,21.55,21.56,37200.0,11.0422,11.0474,11.0218,11.0269,37200.0
2006-10-27 13:30:00,21.56,21.57,21.48,21.52,77900.0,11.0269,11.032,10.986,11.0064,77900.0
2006-10-27 14:00:00,21.51,21.52,21.44,21.51,137100.0,11.0013,11.0064,10.9655,11.0013,137100.0
2006-10-27 14:30:00,21.5,21.52,21.46,21.51,34900.0,10.9962,11.0064,10.9758,11.0013,34900.0
2006-10-27 15:00:00,21.5,21.52,21.47,21.47,56400.0,10.9962,11.0064,10.9809,10.9809,56400.0
2006-10-27 15:30:00,21.47,21.49,21.39,21.45,157200.0,10.9809,10.9911,10.94,10.9706,157200.0
2006-10-30 09:30:00,21.44,21.5,21.41,21.44,163500.0,10.9655,10.9962,10.9502,10.9655,163500.0
2006-10-30 10:00:00,21.44,21.45,21.38,21.43,196500.0,10.9655,10.9706,10.9348,10.9604,196500.0
2006-10-30 10:30:00,21.42,21.57,21.42,21.5,298300.0,10.9553,11.032,10.9553,10.9962,298300.0
2006-10-30 11:00:00,21.52,21.58,21.47,21.47,69900.0,11.0064,11.0371,10.9809,10.9809,69900.0
2006-10-30 11:30:00,21.47,21.57,21.47,21.56,63500.0,10.9809,11.032,10.9809,11.0269,63500.0
2006-10-30 12:00:00,21.55,21.56,21.49,21.53,54100.0,11.0218,11.0269,10.9911,11.0116,54100.0
2006-10-30 12:30:00,21.53,21.58,21.52,21.54,76000.0,11.0116,11.0371,11.0064,11.0167,76000.0
2006-10-30 13:00:00,21.55,21.59,21.51,21.58,53700.0,11.0218,11.0422,11.0013,11.0371,53700.0
2006-10-30 13:30:00,21.58,21.6,21.53,21.53,116100.0,11.0371,11.0474,11.0116,11.0116,116100.0
2006-10-30 14:00:00,21.53,21.56,21.52,21.55,125500.0,11.0116,11.0269,11.0064,11.0218,125500.0
2006-10-30 14:30:00,21.55,21.57,21.54,21.54,100100.0,11.0218,11.032,11.0167,11.0167,100100.0
2006-10-30 15:00:00,21.54,21.58,21.51,21.56,138400.0,11.0167,11.0371,11.0013,11.0269,138400.0
2006-10-30 15:30:00,21.58,21.62,21.55,21.62,180100.0,11.0371,11.0576,11.0218,11.0576,180100.0
2006-10-31 09:30:00,21.71,21.84,21.65,21.78,127700.0,11.1036,11.1701,11.0729,11.1394,127700.0
2006-10-31 10:00:00,21.75,21.9,21.7,21.87,77300.0,11.1241,11.2008,11.0985,11.1854,77300.0
2006-10-31 10:30:00,21.89,21.93,21.89,21.91,89800.0,11.1957,11.2161,11.1957,11.2059,89800.0
2006-10-31 11:00:00,21.91,21.92,21.81,21.81,169800.0,11.2059,11.211,11.1548,11.1548,169800.0
2006-10-31 11:30:00,21.81,21.84,21.81,21.82,61300.0,11.1548,11.1701,11.1548,11.1599,61300.0
2006-10-31 12:00:00,21.82,21.87,21.79,21.81,43000.0,11.1599,11.1854,11.1445,11.1548,43000.0
2006-10-31 12:30:00,21.8,21.82,21.72,21.78,81400.0,11.1496,11.1599,11.1087,11.1394,81400.0
2006-10-31 13:00:00,21.77,21.85,21.77,21.84,76500.0,11.1343,11.1752,11.1343,11.1701,76500.0
2006-10-31 13:30:00,21.83,21.87,21.82,21.83,85200.0,11.165,11.1854,11.1599,11.165,85200.0
2006-10-31 14:00:00,21.83,21.85,21.81,21.81,92500.0,11.165,11.1752,11.1548,11.1548,92500.0
2006-10-31 14:30:00,21.81,21.84,21.79,21.82,60200.0,11.1548,11.1701,11.1445,11.1599,60200.0
2006-10-31 15:00:00,21.82,21.83,21.77,21.81,65800.0,11.1599,11.165,11.1343,11.1548,65800.0
2006-10-31 15:30:00,21.81,21.9,21.81,21.86,254500.0,11.1548,11.2008,11.1548,11.1803,254500.0
2006-11-01 09:30:00,21.93,21.94,21.8,21.83,86700.0,11.2161,11.2212,11.1496,11.165,86700.0
2006-11-01 10:00:00,21.85,21.88,21.77,21.82,96100.0,11.1752,11.1906,11.1343,11.1599,96100.0
2006-11-01 10:30:00,21.83,21.85,21.78,21.83,94200.0,11.165,11.1752,11.1394,11.165,94200.0
2006-11-01 11:00:00,21.83,21.83,21.74,21.81,64600.0,11.165,11.165,11.119,11.1548,64600.0
2006-11-01 11:30:00,21.82,21.82,21.71,21.73,41700.0,11.1599,11.1599,11.1036,11.1138,41700.0
2006-11-01 12:00:00,21.73,21.75,21.72,21.72,30200.0,11.1138,11.1241,11.1087,11.1087,30200.0
2006-11-01 12:30:00,21.72,21.76,21.69,21.76,48800.0,11.1087,11.1292,11.0934,11.1292,48800.0
2006-11-01 13:00:00,21.75,21.77,21.71,21.77,33600.0,11.1241,11.1343,11.1036,11.1343,33600.0
2006-11-01 13:30:00,21.77,21.77,21.68,21.69,38700.0,11.1343,11.1343,11.0883,11.0934,38700.0
2006-11-01 14:00:00,21.68,21.7,21.62,21.62,97700.0,11.0883,11.0985,11.0576,11.0576,97700.0
2006-11-01 14:30:00,21.62,21.64,21.6,21.61,101900.0,11.0576,11.0678,11.0474,11.0525,101900.0
2006-11-01 15:00:00,21.62,21.69,21.59,21.65,145800.0,11.0576,11.0934,11.0422,11.0729,145800.0
2006-11-01 15:30:00,21.65,21.71,21.65,21.7,185000.0,11.0729,11.1036,11.0729,11.0985,185000.0
2006-11-02 09:30:00,21.59,21.66,21.47,21.59,76900.0,11.0422,11.078,10.9809,11.0422,76900.0
2006-11-02 10:00:00,21.58,21.63,21.57,21.6,48900.0,11.0371,11.0627,11.032,11.0474,48900.0
2006-11-02 10:30:00,21.6,21.63,21.56,21.62,85700.0,11.0474,11.0627,11.0269,11.0576,85700.0
2006-11-02 11:00:00,21.63,21.7,21.6,21.64,75100.0,11.0627,11.0985,11.0474,11.0678,75100.0
2006-11-02 11:30:00,21.63,21.65,21.57,21.58,69600.0,11.0627,11.0729,11.032,11.0371,69600.0
2006-11-02 12:00:00,21.58,21.62,21.58,21.59,33400.0,11.0371,11.0576,11.0371,11.0422,33400.0
2006-11-02 12:30:00,21.59,21.6,21.56,21.59,49100.0,11.0422,11.0474,11.0269,11.0422,49100.0
2006-11-02 13:00:00,21.58,21.59,21.56,21.58,53100.0,11.0371,11.0422,11.0269,11.0371,53100.0
2006-11-02 13:30:00,21.57,21.61,21.55,21.6,70100.0,11.032,11.0525,11.0218,11.0474,70100.0
2006-11-02 14:00:00,21.6,21.61,21.55,21.58,132500.0,11.0474,11.0525,11.0218,11.0371,132500.0
2006-11-02 14:30:00,21.6,21.6,21.56,21.57,62800.0,11.0474,11.0474,11.0269,11.032,62800.0
2006-11-02 15:00:00,21.56,21.63,21.56,21.59,91100.0,11.0269,11.0627,11.0269,11.0422,91100.0
2006-11-02 15:30:00,21.59,21.68,21.58,21.65,152600.0,11.0422,11.0883,11.0371,11.0729,152600.0
2006-11-03 09:30:00,21.76,21.84,21.74,21.77,65000.0,11.1292,11.1701,11.119,11.1343,65000.0
2006-11-03 10:00:00,21.78,21.83,21.73,21.74,87200.0,11.1394,11.165,11.1138,11.119,87200.0
2006-11-03 10:30:00,21.73,21.8,21.73,21.79,50700.0,11.1138,11.1496,11.1138,11.1445,50700.0
2006-11-03 11:00:00,21.79,21.79,21.71,21.74,43800.0,11.1445,11.1445,11.1036,11.119,43800.0
2006-11-03 11:30:00,21.73,21.78,21.62,21.67,109800.0,11.1138,11.1394,11.0576,11.0832,109800.0
2006-11-03 12:00:00,21.67,21.68,21.63,21.66,33600.0,11.0832,11.0883,11.0627,11.078,33600.0
2006-11-03 12:30:00,21.68,21.68,21.63,21.65,27100.0,11.0883,11.0883,11.0627,11.0729,27100.0
2006-11-03 13:00:00,21.65,21.68,21.63,21.67,38200.0,11.0729,11.0883,11.0627,11.0832,38200.0
2006-11-03 13:30:00,21.66,21.66,21.59,21.6,52100.0,11.078,11.078,11.0422,11.0474,52100.0
2006-11-03 14:00:00,21.6,21.62,21.55,21.6,73700.0,11.0474,11.0576,11.0218,11.0474,73700.0
2006-11-03 14:30:00,21.59,21.65,21.56,21.56,84900.0,11.0422,11.0729,11.0269,11.0269,84900.0
2006-11-03 15:00:00,21.57,21.57,21.49,21.5,122700.0,11.032,11.032,10.9911,10.9962,122700.0
2006-11-03 15:30:00,21.5,21.54,21.47,21.48,200600.0,10.9962,11.0167,10.9809,10.986,200600.0
2006-11-06 09:30:00,21.51,21.69,21.51,21.61,138000.0,11.0013,11.0934,11.0013,11.0525,138000.0
2006-11-06 10:00:00,21.6,21.71,21.59,21.67,126600.0,11.0474,11.1036,11.0422,11.0832,126600.0
2006-11-06 10:30:00,21.65,21.73,21.62,21.64,76100.0,11.0729,11.1138,11.0576,11.0678,76100.0
2006-11-06 11:00:00,21.64,21.73,21.63,21.71,81000.0,11.0678,11.1138,11.0627,11.1036,81000.0
2006-11-06 11:30:00,21.71,21.8,21.71,21.76,142300.0,11.1036,11.1496,11.1036,11.1292,142300.0
2006-11-06 12:00:00,21.75,21.8,21.75,21.78,77600.0,11.1241,11.1496,11.1241,11.1394,77600.0
2006-11-06 12:30:00,21.78,21.79,21.76,21.77,37400.0,11.1394,11.1445,11.1292,11.1343,37400.0
2006-11-06 13:00:00,21.78,21.85,21.76,21.83,51000.0,11.1394,11.1752,11.1292,11.165,51000.0
2006-11-06 13:30:00,21.83,21.87,21.83,21.84,82400.0,11.165,11.1854,11.165,11.1701,82400.0
2006-11-06 14:00:00,21.84,21.89,21.83,21.89,45100.0,11.1701,11.1957,11.165,11.1957,45100.0
2006-11-06 14:30:00,21.89,21.91,21.88,21.89,46000.0,11.1957,11.2059,11.1906,11.1957,46000.0
2006-11-06 15:00:00,21.9,21.94,21.87,21.91,94400.0,11.2008,11.2212,11.1854,11.2059,94400.0
2006-11-06 15:30:00,21.91,21.93,21.86,21.88,203500.0,11.2059,11.2161,11.1803,11.1906,203500.0
2006-11-07 09:30:00,22.5,23.37,22.47,23.35,1589100.0,11.5077,11.9526,11.4923,11.9424,1589100.0
2006-11-07 10:00:00,23.32,23.66,22.77,23.43,955400.0,11.9271,12.1009,11.6458,11.9833,955400.0
2006-11-07 10:30:00,23.43,23.47,23.02,23.05,690400.0,11.9833,12.0038,11.7736,11.789,690400.0
2006-11-07 11:00:00,23.05,23.18,23.04,23.13,542400.0,11.789,11.8554,11.7838,11.8299,542400.0
2006-11-07 11:30:00,23.13,23.19,23.07,23.07,368200.0,11.8299,11.8606,11.7992,11.7992,368200.0
2006-11-07 12:00:00,23.07,23.08,23.02,23.05,312700.0,11.7992,11.8043,11.7736,11.789,312700.0
2006-11-07 12:30:00,23.04,23.14,23.04,23.13,199800.0,11.7838,11.835,11.7838,11.8299,199800.0
2006-11-07 13:00:00,23.13,23.14,23.04,23.05,129100.0,11.8299,11.835,11.7838,11.789,129100.0
2006-11-07 13:30:00,23.06,23.08,23.02,23.06,127300.0,11.7941,11.8043,11.7736,11.7941,127300.0
2006-11-07 14:00:00,23.06,23.06,23.0,23.01,192000.0,11.7941,11.7941,11.7634,11.7685,192000.0
2006-11-07 14:30:00,23.0,23.08,22.97,23.08,259900.0,11.7634,11.8043,11.748,11.8043,259900.0
2006-11-07 15:00:00,23.07,23.19,23.07,23.17,259700.0,11.7992,11.8606,11.7992,11.8503,259700.0
2006-11-07 15:30:00,23.17,23.29,23.12,23.28,944100.0,11.8503,11.9117,11.8248,11.9066,944100.0
2006-11-08 09:30:00,23.1,23.27,23.01,23.27,281900.0,11.8145,11.9015,11.7685,11.9015,281900.0
2006-11-08 10:00:00,23.27,23.39,23.22,23.29,345100.0,11.9015,11.9629,11.8759,11.9117,345100.0
2006-11-08 10:30:00,23.3,23.33,23.22,23.25,177600.0,11.9168,11.9322,11.8759,11.8913,177600.0
2006-11-08 11:00:00,23.24,23.24,23.19,23.2,135500.0,11.8861,11.8861,11.8606,11.8657,135500.0
2006-11-08 11:30:00,23.2,23.28,23.14,23.16,164000.0,11.8657,11.9066,11.835,11.8452,164000.0
2006-11-08 12:00:00,23.16,23.25,23.15,23.17,137700.0,11.8452,11.8913,11.8401,11.8503,137700.0
2006-11-08 12:30:00,23.17,23.18,23.14,23.15,100400.0,11.8503,11.8554,11.835,11.8401,100400.0
2006-11-08 13:00:00,23.15,23.27,23.15,23.2,133700.0,11.8401,11.9015,11.8401,11.8657,133700.0
2006-11-08 13:30:00,23.21,23.24,23.15,23.23,110700.0,11.8708,11.8861,11.8401,11.881,110700.0
2006-11-08 14:00:00,23.23,23.34,23.22,23.33,230800.0,11.881,11.9373,11.8759,11.9322,230800.0
2006-11-08 14:30:00,23.33,23.33,23.23,23.26,110100.0,11.9322,11.9322,11.881,11.8964,110100.0
2006-11-08 15:00:00,23.25,23.26,23.19,23.21,185600.0,11.8913,11.8964,11.8606,11.8708,185600.0
2006-11-08 15:30:00,23.2,23.33,23.2,23.26,444600.0,11.8657,11.9322,11.8657,11.8964,444600.0
2006-11-09 09:30:00,23.17,23.28,23.14,23.27,175200.0,11.8503,11.9066,11.835,11.9015,175200.0
2006-11-09 10:00:00,23.26,23.27,23.1,23.17,124900.0,11.8964,11.9015,11.8145,11.8503,124900.0
2006-11-09 10:30:00,23.18,23.19,23.15,23.18,114800.0,11.8554,11.8606,11.8401,11.8554,114800.0
2006-11-09 11:00:00,23.19,23.21,23.15,23.18,66800.0,11.8606,11.8708,11.8401,11.8554,66800.0
2006-11-09 11:30:00,23.17,23.2,23.15,23.16,58500.0,11.8503,11.8657,11.8401,11.8452,58500.0
2006-11-09 12:00:00,23.17,23.18,23.15,23.16,63300.0,11.8503,11.8554,11.8401,11.8452,63300.0
2006-11-09 12:30:00,23.16,23.17,23.15,23.16,62000.0,11.8452,11.8503,11.8401,11.8452,62000.0
2006-11-09 13:00:00,23.17,23.17,23.1,23.1,60300.0,11.8503,11.8503,11.8145,11.8145,60300.0
2006-11-09 13:30:00,23.1,23.14,23.09,23.12,167400.0,11.8145,11.835,11.8094,11.8248,167400.0
2006-11-09 14:00:00,23.12,23.12,23.02,23.12,98000.0,11.8248,11.8248,11.7736,11.8248,98000.0
2006-11-09 14:30:00,23.12,23.12,23.1,23.11,75600.0,11.8248,11.8248,11.8145,11.8196,75600.0
2006-11-09 15:00:00,23.11,23.12,22.55,23.1,288200.0,11.8196,11.8248,11.5332,11.8145,288200.0
2006-11-09 15:30:00,23.1,23.18,23.08,23.16,359900.0,11.8145,11.8554,11.8043,11.8452,359900.0
2006-11-10 09:30:00,23.1,23.19,23.08,23.12,339000.0,11.8145,11.8606,11.8043,11.8248,339000.0
2006-11-10 10:00:00,23.14,23.19,23.1,23.13,117000.0,11.835,11.8606,11.8145,11.8299,117000.0
2006-11-10 10:30:00,23.14,23.18,23.1,23.11,127500.0,11.835,11.8554,11.8145,11.8196,127500.0
2006-11-10 11:00:00,23.11,23.15,23.1,23.15,97300.0,11.8196,11.8401,11.8145,11.8401,97300.0
2006-11-10 11:30:00,23.16,23.18,23.1,23.12,71900.0,11.8452,11.8554,11.8145,11.8248,71900.0
2006-11-10 12:00:00,23.14,23.14,23.11,23.12,58600.0,11.835,11.835,11.8196,11.8248,58600.0
2006-11-10 12:30:00,23.13,23.17,23.12,23.15,43700.0,11.8299,11.8503,11.8248,11.8401,43700.0
2006-11-10 13:00:00,23.15,23.23,23.13,23.2,61100.0,11.8401,11.881,11.8299,11.8657,61100.0
2006-11-10 13:30:00,23.22,23.22,23.2,23.2,85000.0,11.8759,11.8759,11.8657,11.8657,85000.0
2006-11-10 14:00:00,23.21,23.23,23.2,23.2,66200.0,11.8708,11.881,11.8657,11.8657,66200.0
2006-11-10 14:30:00,23.22,23.26,23.2,23.24,57100.0,11.8759,11.8964,11.8657,11.8861,57100.0
2006-11-10 15:00:00,23.25,23.25,23.18,23.2,74500.0,11.8913,11.8913,11.8554,11.8657,74500.0
2006-11-10 15:30:00,23.19,23.22,23.16,23.19,102500.0,11.8606,11.8759,11.8452,11.8606,102500.0
2006-11-13 09:30:00,23.09,23.25,23.05,23.22,96100.0,11.8094,11.8913,11.789,11.8759,96100.0
2006-11-13 10:00:00,23.2,23.45,23.2,23.43,151200.0,11.8657,11.9935,11.8657,11.9833,151200.0
2006-11-13 10:30:00,23.43,23.65,23.42,23.6,234100.0,11.9833,12.0958,11.9782,12.0703,234100.0
2006-11-13 11:00:00,23.6,23.62,23.54,23.59,149500.0,12.0703,12.0805,12.0396,12.0651,149500.0
2006-11-13 11:30:00,23.59,23.6,23.5,23.5,69500.0,12.0651,12.0703,12.0191,12.0191,69500.0
2006-11-13 12:00:00,23.51,23.53,23.44,23.47,117400.0,12.0242,12.0345,11.9884,12.0038,117400.0
2006-11-13 12:30:00,23.47,23.47,23.31,23.31,34800.0,12.0038,12.0038,11.9219,11.9219,34800.0
2006-11-13 13:00:00,23.31,23.36,23.29,23.31,40400.0,11.9219,11.9475,11.9117,11.9219,40400.0
2006-11-13 13:30:00,23.31,23.33,23.25,23.32,49200.0,11.9219,11.9322,11.8913,11.9271,49200.0
2006-11-13 14:00:00,23.33,23.36,23.28,23.33,28600.0,11.9322,11.9475,11.9066,11.9322,28600.0
2006-11-13 14:30:00,23.33,23.36,23.32,23.33,49700.0,11.9322,11.9475,11.9271,11.9322,49700.0
2006-11-13 15:00:00,23.33,23.34,23.26,23.27,92200.0,11.9322,11.9373,11.8964,11.9015,92200.0
2006-11-13 15:30:00,23.28,23.3,23.25,23.28,178300.0,11.9066,11.9168,11.8913,11.9066,178300.0
2006-11-14 09:30:00,23.27,23.37,23.23,23.26,138900.0,11.9015,11.9526,11.881,11.8964,138900.0
2006-11-14 10:00:00,23.26,23.29,23.13,23.13,324800.0,11.8964,11.9117,11.8299,11.8299,324800.0
2006-11-14 10:30:00,23.14,23.23,23.04,23.22,93600.0,11.835,11.881,11.7838,11.8759,93600.0
2006-11-14 11:00:00,23.23,23.23,23.16,23.21,246100.0,11.881,11.881,11.8452,11.8708,246100.0
2006-11-14 11:30:00,23.21,23.28,23.19,23.27,254500.0,11.8708,11.9066,11.8606,11.9015,254500.0
2006-11-14 12:00:00,23.26,23.33,23.24,23.32,64800.0,11.8964,11.9322,11.8861,11.9271,64800.0
2006-11-14 12:30:00,23.32,23.33,23.25,23.28,108300.0,11.9271,11.9322,11.8913,11.9066,108300.0
2006-11-14 13:00:00,23.28,23.28,23.2,23.24,96600.0,11.9066,11.9066,11.8657,11.8861,96600.0
2006-11-14 13:30:00,23.26,23.27,23.21,23.25,68500.0,11.8964,11.9015,11.8708,11.8913,68500.0
2006-11-14 14:00:00,23.25,23.31,23.24,23.29,47500.0,11.8913,11.9219,11.8861,11.9117,47500.0
2006-11-14 14:30:00,23.29,23.46,23.28,23.46,89400.0,11.9117,11.9987,11.9066,11.9987,89400.0
2006-11-14 15:00:00,23.47,23.56,23.46,23.52,115800.0,12.0038,12.0498,11.9987,12.0293,115800.0
2006-11-14 15:30:00,23.51,23.62,23.49,23.58,194900.0,12.0242,12.0805,12.014,12.06,194900.0
2006-11-15 09:30:00,23.44,23.66,23.37,23.52,89900.0,11.9884,12.1009,11.9526,12.0293,89900.0
2006-11-15 10:00:00,23.52,23.56,23.48,23.55,49400.0,12.0293,12.0498,12.0089,12.0447,49400.0
2006-11-15 10:30:00,23.56,23.57,23.47,23.54,36100.0,12.0498,12.0549,12.0038,12.0396,36100.0
2006-11-15 11:00:00,23.54,23.55,23.5,23.54,27000.0,12.0396,12.0447,12.0191,12.0396,27000.0
2006-11-15 11:30:00,23.55,23.56,23.53,23.54,122000.0,12.0447,12.0498,12.0345,12.0396,122000.0
2006-11-15 12:00:00,23.54,23.58,23.54,23.55,53400.0,12.0396,12.06,12.0396,12.0447,53400.0
2006-11-15 12:30:00,23.55,23.6,23.55,23.58,48900.0,12.0447,12.0703,12.0447,12.06,48900.0
2006-11-15 13:00:00,23.58,23.61,23.58,23.58,39800.0,12.06,12.0754,12.06,12.06,39800.0
2006-11-15 13:30:00,23.6,23.69,23.59,23.68,74000.0,12.0703,12.1163,12.0651,12.1112,74000.0
2006-11-15 14:00:00,23.68,23.69,23.61,23.67,77700.0,12.1112,12.1163,12.0754,12.1061,77700.0
2006-11-15 14:30:00,23.66,23.69,23.62,23.64,75700.0,12.1009,12.1163,12.0805,12.0907,75700.0
2006-11-15 15:00:00,23.65,23.7,23.64,23.69,93400.0,12.0958,12.1214,12.0907,12.1163,93400.0
2006-11-15 15:30:00,23.68,23.69,23.63,23.67,86400.0,12.1112,12.1163,12.0856,12.1061,86400.0
2006-11-16 09:30:00,23.76,23.82,23.7,23.82,94200.0,12.1521,12.1828,12.1214,12.1828,94200.0
2006-11-16 10:00:00,23.82,23.83,23.79,23.79,61300.0,12.1828,12.1879,12.1674,12.1674,61300.0
2006-11-16 10:30:00,23.79,23.81,23.67,23.7,70900.0,12.1674,12.1777,12.1061,12.1214,70900.0
2006-11-16 11:00:00,23.7,23.74,23.69,23.71,41800.0,12.1214,12.1419,12.1163,12.1265,41800.0
2006-11-16 11:30:00,23.72,23.74,23.7,23.71,67900.0,12.1316,12.1419,12.1214,12.1265,67900.0
2006-11-16 12:00:00,23.71,23.8,23.71,23.79,29700.0,12.1265,12.1725,12.1265,12.1674,29700.0
2006-11-16 12:30:00,23.79,23.82,23.79,23.79,16100.0,12.1674,12.1828,12.1674,12.1674,16100.0
2006-11-16 13:00:00,23.79,23.81,23.79,23.8,14900.0,12.1674,12.1777,12.1674,12.1725,14900.0
2006-11-16 13:30:00,23.79,23.86,23.79,23.85,47100.0,12.1674,12.2032,12.1674,12.1981,47100.0
2006-11-16 14:00:00,23.85,23.86,23.79,23.8,45300.0,12.1981,12.2032,12.1674,12.1725,45300.0
2006-11-16 14:30:00,23.8,23.81,23.75,23.78,95300.0,12.1725,12.1777,12.147,12.1623,95300.0
2006-11-16 15:00:00,23.78,23.8,23.77,23.79,55800.0,12.1623,12.1725,12.1572,12.1674,55800.0
2006-11-16 15:30:00,23.79,23.85,23.77,23.79,126600.0,12.1674,12.1981,12.1572,12.1674,126600.0
2006-11-17 09:30:00,23.7,23.84,23.7,23.82,269200.0,12.1214,12.193,12.1214,12.1828,269200.0
2006-11-17 10:00:00,23.82,23.9,23.78,23.89,516300.0,12.1828,12.2237,12.1623,12.2186,516300.0
2006-11-17 10:30:00,23.89,23.9,23.83,23.85,78900.0,12.2186,12.2237,12.1879,12.1981,78900.0
2006-11-17 11:00:00,23.83,23.94,23.83,23.91,62900.0,12.1879,12.2442,12.1879,12.2288,62900.0
2006-11-17 11:30:00,23.91,23.91,23.86,23.86,27600.0,12.2288,12.2288,12.2032,12.2032,27600.0
2006-11-17 12:00:00,23.86,23.9,23.84,23.85,46500.0,12.2032,12.2237,12.193,12.1981,46500.0
2006-11-17 12:30:00,23.87,23.93,23.87,23.88,39200.0,12.2084,12.239,12.2084,12.2135,39200.0
2006-11-17 13:00:00,23.89,23.92,23.85,23.89,52600.0,12.2186,12.2339,12.1981,12.2186,52600.0
2006-11-17 13:30:00,23.88,23.9,23.86,23.89,38900.0,12.2135,12.2237,12.2032,12.2186,38900.0
2006-11-17 14:00:00,23.89,23.92,23.86,23.9,39200.0,12.2186,12.2339,12.2032,12.2237,39200.0
2006-11-17 14:30:00,23.9,23.93,23.89,23.92,49900.0,12.2237,12.239,12.2186,12.2339,49900.0
2006-11-17 15:00:00,23.91,23.94,23.87,23.88,98800.0,12.2288,12.2442,12.2084,12.2135,98800.0
2006-11-17 15:30:00,23.88,23.93,23.86,23.91,204700.0,12.2135,12.239,12.2032,12.2288,204700.0
2006-11-20 09:30:00,23.94,23.94,23.72,23.73,188400.0,12.2442,12.2442,12.1316,12.1367,188400.0
2006-11-20 10:00:00,23.73,23.83,23.73,23.82,76700.0,12.1367,12.1879,12.1367,12.1828,76700.0
2006-11-20 10:30:00,23.82,23.9,23.78,23.87,105000.0,12.1828,12.2237,12.1623,12.2084,105000.0
2006-11-20 11:00:00,23.88,23.88,23.8,23.82,51200.0,12.2135,12.2135,12.1725,12.1828,51200.0
2006-11-20 11:30:00,23.81,23.84,23.78,23.78,57700.0,12.1777,12.193,12.1623,12.1623,57700.0
2006-11-20 12:00:00,23.78,23.79,23.67,23.68,111800.0,12.1623,12.1674,12.1061,12.1112,111800.0
2006-11-20 12:30:00,23.68,23.73,23.64,23.73,62400.0,12.1112,12.1367,12.0907,12.1367,62400.0
2006-11-20 13:00:00,23.72,23.72,23.63,23.7,51500.0,12.1316,12.1316,12.0856,12.1214,51500.0
2006-11-20 13:30:00,23.69,23.76,23.69,23.74,79200.0,12.1163,12.1521,12.1163,12.1419,79200.0
2006-11-20 14:00:00,23.74,23.78,23.67,23.69,76600.0,12.1419,12.1623,12.1061,12.1163,76600.0
2006-11-20 14:30:00,23.68,23.7,23.64,23.69,91300.0,12.1112,12.1214,12.0907,12.1163,91300.0
2006-11-20 15:00:00,23.67,23.72,23.67,23.69,101500.0,12.1061,12.1316,12.1061,12.1163,101500.0
2006-11-20 15:30:00,23.68,23.72,23.64,23.67,159100.0,12.1112,12.1316,12.0907,12.1061,159100.0
2006-11-21 09:30:00,23.59,23.68,23.54,23.62,147400.0,12.0651,12.1112,12.0396,12.0805,147400.0
2006-11-21 10:00:00,23.63,23.66,23.5,23.66,74200.0,12.0856,12.1009,12.0191,12.1009,74200.0
2006-11-21 10:30:00,23.66,23.72,23.66,23.7,210600.0,12.1009,12.1316,12.1009,12.1214,210600.0
2006-11-21 11:00:00,23.71,23.74,23.7,23.74,61500.0,12.1265,12.1419,12.1214,12.1419,61500.0
2006-11-21 11:30:00,23.72,23.75,23.69,23.74,67700.0,12.1316,12.147,12.1163,12.1419,67700.0
2006-11-21 12:00:00,23.75,23.75,23.71,23.72,38200.0,12.147,12.147,12.1265,12.1316,38200.0
2006-11-21 12:30:00,23.73,23.75,23.72,23.75,40300.0,12.1367,12.147,12.1316,12.147,40300.0
2006-11-21 13:00:00,23.74,23.75,23.71,23.74,53700.0,12.1419,12.147,12.1265,12.1419,53700.0
2006-11-21 13:30:00,23.74,23.76,23.73,23.75,27600.0,12.1419,12.1521,12.1367,12.147,27600.0
2006-11-21 14:00:00,23.75,23.77,23.74,23.76,73900.0,12.147,12.1572,12.1419,12.1521,73900.0
2006-11-21 14:30:00,23.77,23.82,23.75,23.82,76900.0,12.1572,12.1828,12.147,12.1828,76900.0
2006-11-21 15:00:00,23.82,23.85,23.8,23.85,79200.0,12.1828,12.1981,12.1725,12.1981,79200.0
2006-11-21 15:30:00,23.85,23.87,23.83,23.86,157500.0,12.1981,12.2084,12.1879,12.2032,157500.0
2006-11-22 09:30:00,23.77,23.9,23.74,23.85,233500.0,12.1572,12.2237,12.1419,12.1981,233500.0
2006-11-22 10:00:00,23.83,23.87,23.8,23.84,91700.0,12.1879,12.2084,12.1725,12.193,91700.0
2006-11-22 10:30:00,23.86,23.87,23.84,23.85,28400.0,12.2032,12.2084,12.193,12.1981,28400.0
2006-11-22 11:00:00,23.86,23.95,23.86,23.93,69200.0,12.2032,12.2493,12.2032,12.239,69200.0
2006-11-22 11:30:00,23.94,23.95,23.91,23.91,43100.0,12.2442,12.2493,12.2288,12.2288,43100.0
2006-11-22 12:00:00,23.93,23.94,23.91,23.91,33100.0,12.239,12.2442,12.2288,12.2288,33100.0
2006-11-22 12:30:00,23.92,23.94,23.9,23.9,32400.0,12.2339,12.2442,12.2237,12.2237,32400.0
2006-11-22 13:00:00,23.9,23.91,23.89,23.9,25100.0,12.2237,12.2288,12.2186,12.2237,25100.0
2006-11-22 13:30:00,23.9,23.92,23.88,23.9,50400.0,12.2237,12.2339,12.2135,12.2237,50400.0
2006-11-22 14:00:00,23.89,23.93,23.87,23.93,50800.0,12.2186,12.239,12.2084,12.239,50800.0
2006-11-22 14:30:00,23.93,23.95,23.9,23.94,64900.0,12.239,12.2493,12.2237,12.2442,64900.0
2006-11-22 15:00:00,23.94,23.98,23.92,23.97,64700.0,12.2442,12.2646,12.2339,12.2595,64700.0
2006-11-22 15:30:00,23.96,24.03,23.92,24.01,123000.0,12.2544,12.2902,12.2339,12.28,123000.0
2006-11-24 09:30:00,23.81,23.95,23.7,23.81,159000.0,12.1777,12.2493,12.1214,12.1777,159000.0
2006-11-24 10:00:00,23.83,23.92,23.83,23.91,60800.0,12.1879,12.2339,12.1879,12.2288,60800.0
2006-11-24 10:30:00,23.91,23.95,23.88,23.95,42400.0,12.2288,12.2493,12.2135,12.2493,42400.0
2006-11-24 11:00:00,23.95,23.96,23.93,23.93,25700.0,12.2493,12.2544,12.239,12.239,25700.0
2006-11-24 11:30:00,23.94,23.96,23.89,23.9,16900.0,12.2442,12.2544,12.2186,12.2237,16900.0
2006-11-24 12:00:00,23.91,23.92,23.89,23.92,163200.0,12.2288,12.2339,12.2186,12.2339,163200.0
2006-11-24 12:30:00,23.91,23.96,23.9,23.9,34700.0,12.2288,12.2544,12.2237,12.2237,34700.0
2006-11-24 13:00:00,23.9,23.9,23.9,23.9,35100.0,12.2237,12.2237,12.2237,12.2237,35100.0
2006-11-24 13:30:00,23.9,23.9,23.9,23.9,0.0,12.2237,12.2237,12.2237,12.2237,0.0
2006-11-24 14:00:00,23.9,23.9,23.9,23.9,0.0,12.2237,12.2237,12.2237,12.2237,0.0
2006-11-24 14:30:00,23.9,23.9,23.9,23.9,0.0,12.2237,12.2237,12.2237,12.2237,0.0
2006-11-24 15:00:00,23.9,23.9,23.9,23.9,0.0,12.2237,12.2237,12.2237,12.2237,0.0
2006-11-24 15:30:00,23.9,23.9,23.9,23.9,0.0,12.2237,12.2237,12.2237,12.2237,0.0
2006-11-27 09:30:00,23.95,23.98,23.61,23.61,104400.0,12.2493,12.2646,12.0754,12.0754,104400.0
2006-11-27 10:00:00,23.64,23.69,23.61,23.64,71600.0,12.0907,12.1163,12.0754,12.0907,71600.0
2006-11-27 10:30:00,23.63,23.74,23.63,23.7,87500.0,12.0856,12.1419,12.0856,12.1214,87500.0
2006-11-27 11:00:00,23.71,23.75,23.7,23.72,76600.0,12.1265,12.147,12.1214,12.1316,76600.0
2006-11-27 11:30:00,23.72,23.75,23.71,23.73,69600.0,12.1316,12.147,12.1265,12.1367,69600.0
2006-11-27 12:00:00,23.75,23.79,23.7,23.77,114700.0,12.147,12.1674,12.1214,12.1572,114700.0
2006-11-27 12:30:00,23.77,23.85,23.77,23.79,150900.0,12.1572,12.1981,12.1572,12.1674,150900.0
2006-11-27 13:00:00,23.79,23.79,23.75,23.77,88800.0,12.1674,12.1674,12.147,12.1572,88800.0
2006-11-27 13:30:00,23.78,23.79,23.75,23.75,60000.0,12.1623,12.1674,12.147,12.147,60000.0
2006-11-27 14:00:00,23.75,23.77,23.6,23.61,68100.0,12.147,12.1572,12.0703,12.0754,68100.0
2006-11-27 14:30:00,23.61,23.63,23.55,23.56,86100.0,12.0754,12.0856,12.0447,12.0498,86100.0
2006-11-27 15:00:00,23.56,23.62,23.52,23.53,106400.0,12.0498,12.0805,12.0293,12.0345,106400.0
2006-11-27 15:30:00,23.52,23.63,23.52,23.6,149400.0,12.0293,12.0856,12.0293,12.0703,149400.0
2006-11-28 09:30:00,23.46,23.48,23.31,23.36,176300.0,11.9987,12.0089,11.9219,11.9475,176300.0
2006-11-28 10:00:00,23.37,23.5,23.33,23.5,114100.0,11.9526,12.0191,11.9322,12.0191,114100.0
2006-11-28 10:30:00,23.49,23.61,23.46,23.56,170600.0,12.014,12.0754,11.9987,12.0498,170600.0
2006-11-28 11:00:00,23.55,23.58,23.52,23.54,60500.0,12.0447,12.06,12.0293,12.0396,60500.0
2006-11-28 11:30:00,23.52,23.72,23.52,23.72,104900.0,12.0293,12.1316,12.0293,12.1316,104900.0
2006-11-28 12:00:00,23.72,23.74,23.67,23.74,72200.0,12.1316,12.1419,12.1061,12.1419,72200.0
2006-11-28 12:30:00,23.72,23.77,23.64,23.69,160900.0,12.1316,12.1572,12.0907,12.1163,160900.0
2006-11-28 13:00:00,23.69,23.75,23.64,23.75,112600.0,12.1163,12.147,12.0907,12.147,112600.0
2006-11-28 13:30:00,23.74,23.78,23.67,23.7,99500.0,12.1419,12.1623,12.1061,12.1214,99500.0
2006-11-28 14:00:00,23.7,23.75,23.64,23.66,382600.0,12.1214,12.147,12.0907,12.1009,382600.0
2006-11-28 14:30:00,23.66,23.71,23.64,23.7,143100.0,12.1009,12.1265,12.0907,12.1214,143100.0
2006-11-28 15:00:00,23.69,23.76,23.67,23.75,161500.0,12.1163,12.1521,12.1061,12.147,161500.0
2006-11-28 15:30:00,23.75,23.84,23.71,23.79,198600.0,12.147,12.193,12.1265,12.1674,198600.0
2006-11-29 09:30:00,23.74,23.82,23.65,23.81,77500.0,12.1419,12.1828,12.0958,12.1777,77500.0
2006-11-29 10:00:00,23.81,23.87,23.7,23.79,41100.0,12.1777,12.2084,12.1214,12.1674,41100.0
2006-11-29 10:30:00,23.78,23.79,23.61,23.62,44000.0,12.1623,12.1674,12.0754,12.0805,44000.0
2006-11-29 11:00:00,23.61,23.78,23.61,23.75,37600.0,12.0754,12.1623,12.0754,12.147,37600.0
2006-11-29 11:30:00,23.74,23.85,23.73,23.79,71500.0,12.1419,12.1981,12.1367,12.1674,71500.0
2006-11-29 12:00:00,23.81,23.82,23.76,23.78,34400.0,12.1777,12.1828,12.1521,12.1623,34400.0
2006-11-29 12:30:00,23.77,23.79,23.75,23.77,17500.0,12.1572,12.1674,12.147,12.1572,17500.0
2006-11-29 13:00:00,23.77,23.81,23.76,23.79,110900.0,12.1572,12.1777,12.1521,12.1674,110900.0
2006-11-29 13:30:00,23.8,23.84,23.72,23.83,151900.0,12.1725,12.193,12.1316,12.1879,151900.0
2006-11-29 14:00:00,23.83,23.83,23.78,23.78,90700.0,12.1879,12.1879,12.1623,12.1623,90700.0
2006-11-29 14:30:00,23.79,23.88,23.77,23.85,60800.0,12.1674,12.2135,12.1572,12.1981,60800.0
2006-11-29 15:00:00,23.85,23.89,23.78,23.86,79700.0,12.1981,12.2186,12.1623,12.2032,79700.0
2006-11-29 15:30:00,23.84,23.96,23.84,23.91,104100.0,12.193,12.2544,12.193,12.2288,104100.0
2006-11-30 09:30:00,23.86,23.94,23.79,23.91,79000.0,12.2032,12.2442,12.1674,12.2288,79000.0
2006-11-30 10:00:00,23.92,23.96,23.84,23.94,112700.0,12.2339,12.2544,12.193,12.2442,112700.0
2006-11-30 10:30:00,23.95,23.96,23.89,23.89,132500.0,12.2493,12.2544,12.2186,12.2186,132500.0
2006-11-30 11:00:00,23.9,23.96,23.89,23.95,61900.0,12.2237,12.2544,12.2186,12.2493,61900.0
2006-11-30 11:30:00,23.95,23.99,23.92,23.95,117800.0,12.2493,12.2697,12.2339,12.2493,117800.0
2006-11-30 12:00:00,23.95,23.99,23.94,23.98,54500.0,12.2493,12.2697,12.2442,12.2646,54500.0
2006-11-30 12:30:00,23.98,24.03,23.95,23.98,83500.0,12.2646,12.2902,12.2493,12.2646,83500.0
2006-11-30 13:00:00,23.99,24.03,23.98,24.02,100600.0,12.2697,12.2902,12.2646,12.2851,100600.0
2006-11-30 13:30:00,24.01,24.04,23.99,24.01,92800.0,12.28,12.2953,12.2697,12.28,92800.0
2006-11-30 14:00:00,24.0,24.04,23.98,24.04,81800.0,12.2748,12.2953,12.2646,12.2953,81800.0
2006-11-30 14:30:00,24.03,24.14,24.0,24.09,140900.0,12.2902,12.3464,12.2748,12.3209,140900.0
2006-11-30 15:00:00,24.09,24.11,24.0,24.08,86400.0,12.3209,12.3311,12.2748,12.3158,86400.0
2006-11-30 15:30:00,24.08,24.11,24.0,24.04,338400.0,12.3158,12.3311,12.2748,12.2953,338400.0
2006-12-01 09:30:00,23.5,23.7,23.5,23.69,588000.0,12.0191,12.1214,12.0191,12.1163,588000.0
2006-12-01 10:00:00,23.68,23.83,23.66,23.8,250900.0,12.1112,12.1879,12.1009,12.1725,250900.0
2006-12-01 10:30:00,23.8,23.82,23.56,23.65,405700.0,12.1725,12.1828,12.0498,12.0958,405700.0
2006-12-01 11:00:00,23.65,23.75,23.65,23.74,183400.0,12.0958,12.147,12.0958,12.1419,183400.0
2006-12-01 11:30:00,23.75,23.86,23.73,23.83,165400.0,12.147,12.2032,12.1367,12.1879,165400.0
2006-12-01 12:00:00,23.83,23.84,23.7,23.74,147500.0,12.1879,12.193,12.1214,12.1419,147500.0
2006-12-01 12:30:00,23.72,23.8,23.69,23.76,119200.0,12.1316,12.1725,12.1163,12.1521,119200.0
2006-12-01 13:00:00,23.76,23.78,23.67,23.72,179200.0,12.1521,12.1623,12.1061,12.1316,179200.0
2006-12-01 13:30:00,23.74,23.74,23.64,23.7,276600.0,12.1419,12.1419,12.0907,12.1214,276600.0
2006-12-01 14:00:00,23.7,23.76,23.67,23.69,190000.0,12.1214,12.1521,12.1061,12.1163,190000.0
2006-12-01 14:30:00,23.69,23.73,23.66,23.67,226700.0,12.1163,12.1367,12.1009,12.1061,226700.0
2006-12-01 15:00:00,23.67,23.7,23.65,23.69,138900.0,12.1061,12.1214,12.0958,12.1163,138900.0
2006-12-01 15:30:00,23.69,23.75,23.65,23.74,247800.0,12.1163,12.147,12.0958,12.1419,247800.0
2006-12-04 09:30:00,23.7,23.9,23.68,23.8,161300.0,12.1214,12.2237,12.1112,12.1725,161300.0
2006-12-04 10:00:00,23.81,23.85,23.74,23.82,204100.0,12.1777,12.1981,12.1419,12.1828,204100.0
2006-12-04 10:30:00,23.83,23.84,23.76,23.82,84200.0,12.1879,12.193,12.1521,12.1828,84200.0
2006-12-04 11:00:00,23.82,23.9,23.79,23.9,101500.0,12.1828,12.2237,12.1674,12.2237,101500.0
2006-12-04 11:30:00,23.9,23.91,23.84,23.85,84900.0,12.2237,12.2288,12.193,12.1981,84900.0
2006-12-04 12:00:00,23.83,23.88,23.83,23.85,92600.0,12.1879,12.2135,12.1879,12.1981,92600.0
2006-12-04 12:30:00,23.85,23.86,23.83,23.86,57000.0,12.1981,12.2032,12.1879,12.2032,57000.0
2006-12-04 13:00:00,23.85,23.86,23.85,23.86,80800.0,12.1981,12.2032,12.1981,12.2032,80800.0
2006-12-04 13:30:00,23.85,23.95,23.85,23.92,67000.0,12.1981,12.2493,12.1981,12.2339,67000.0
2006-12-04 14:00:00,23.92,23.95,23.87,23.91,62900.0,12.2339,12.2493,12.2084,12.2288,62900.0
2006-12-04 14:30:00,23.91,24.0,23.9,23.99,138900.0,12.2288,12.2748,12.2237,12.2697,138900.0
2006-12-04 15:00:00,24.0,24.0,23.89,23.95,141200.0,12.2748,12.2748,12.2186,12.2493,141200.0
2006-12-04 15:30:00,23.95,23.98,23.9,23.93,221600.0,12.2493,12.2646,12.2237,12.239,221600.0
2006-12-05 09:30:00,23.93,23.97,23.8,23.81,108400.0,12.239,12.2595,12.1725,12.1777,108400.0
2006-12-05 10:00:00,23.81,23.92,23.78,23.84,109100.0,12.1777,12.2339,12.1623,12.193,109100.0
2006-12-05 10:30:00,23.84,23.89,23.82,23.85,90300.0,12.193,12.2186,12.1828,12.1981,90300.0
2006-12-05 11:00:00,23.86,23.9,23.8,23.87,172300.0,12.2032,12.2237,12.1725,12.2084,172300.0
2006-12-05 11:30:00,23.87,23.9,23.87,23.88,68500.0,12.2084,12.2237,12.2084,12.2135,68500.0
2006-12-05 12:00:00,23.88,23.92,23.86,23.91,48500.0,12.2135,12.2339,12.2032,12.2288,48500.0
2006-12-05 12:30:00,23.91,23.94,23.9,23.9,72500.0,12.2288,12.2442,12.2237,12.2237,72500.0
2006-12-05 13:00:00,23.9,23.91,23.88,23.89,55900.0,12.2237,12.2288,12.2135,12.2186,55900.0
2006-12-05 13:30:00,23.88,23.91,23.88,23.89,105700.0,12.2135,12.2288,12.2135,12.2186,105700.0
2006-12-05 14:00:00,23.9,23.92,23.87,23.91,162100.0,12.2237,12.2339,12.2084,12.2288,162100.0
2006-12-05 14:30:00,23.9,23.92,23.88,23.9,91100.0,12.2237,12.2339,12.2135,12.2237,91100.0
2006-12-05 15:00:00,23.9,23.91,23.85,23.87,58800.0,12.2237,12.2288,12.1981,12.2084,58800.0
2006-12-05 15:30:00,23.88,23.89,23.82,23.86,180400.0,12.2135,12.2186,12.1828,12.2032,180400.0
2006-12-06 09:30:00,23.94,23.94,23.79,23.81,104200.0,12.2442,12.2442,12.1674,12.1777,104200.0
2006-12-06 10:00:00,23.79,23.83,23.76,23.8,72800.0,12.1674,12.1879,12.1521,12.1725,72800.0
2006-12-06 10:30:00,23.8,23.81,23.74,23.75,97300.0,12.1725,12.1777,12.1419,12.147,97300.0
2006-12-06 11:00:00,23.75,23.79,23.74,23.78,79800.0,12.147,12.1674,12.1419,12.1623,79800.0
2006-12-06 11:30:00,23.79,23.83,23.75,23.8,119900.0,12.1674,12.1879,12.147,12.1725,119900.0
2006-12-06 12:00:00,23.79,23.84,23.76,23.82,155300.0,12.1674,12.193,12.1521,12.1828,155300.0
2006-12-06 12:30:00,23.83,23.9,23.83,23.9,116600.0,12.1879,12.2237,12.1879,12.2237,116600.0
2006-12-06 13:00:00,23.9,23.95,23.88,23.92,133100.0,12.2237,12.2493,12.2135,12.2339,133100.0
2006-12-06 13:30:00,23.94,23.94,23.89,23.91,62600.0,12.2442,12.2442,12.2186,12.2288,62600.0
2006-12-06 14:00:00,23.91,23.92,23.9,23.92,64900.0,12.2288,12.2339,12.2237,12.2339,64900.0
2006-12-06 14:30:00,23.91,23.92,23.89,23.9,124700.0,12.2288,12.2339,12.2186,12.2237,124700.0
2006-12-06 15:00:00,23.9,23.95,23.87,23.95,126600.0,12.2237,12.2493,12.2084,12.2493,126600.0
2006-12-06 15:30:00,23.95,23.95,23.89,23.9,332200.0,12.2493,12.2493,12.2186,12.2237,332200.0
2006-12-07 09:30:00,23.9,24.05,23.85,23.95,167600.0,12.2237,12.3004,12.1981,12.2493,167600.0
2006-12-07 10:00:00,23.96,23.97,23.84,23.85,136200.0,12.2544,12.2595,12.193,12.1981,136200.0
2006-12-07 10:30:00,23.85,23.91,23.85,23.9,83000.0,12.1981,12.2288,12.1981,12.2237,83000.0
2006-12-07 11:00:00,23.9,23.91,23.86,23.86,40300.0,12.2237,12.2288,12.2032,12.2032,40300.0
2006-12-07 11:30:00,23.87,23.94,23.85,23.94,44100.0,12.2084,12.2442,12.1981,12.2442,44100.0
2006-12-07 12:00:00,23.94,23.96,23.88,23.91,107300.0,12.2442,12.2544,12.2135,12.2288,107300.0
2006-12-07 12:30:00,23.91,23.92,23.89,23.91,75100.0,12.2288,12.2339,12.2186,12.2288,75100.0
2006-12-07 13:00:00,23.91,23.93,23.89,23.93,28100.0,12.2288,12.239,12.2186,12.239,28100.0
2006-12-07 13:30:00,23.93,23.93,23.89,23.91,37400.0,12.239,12.239,12.2186,12.2288,37400.0
2006-12-07 14:00:00,23.91,23.93,23.84,23.84,137000.0,12.2288,12.239,12.193,12.193,137000.0
2006-12-07 14:30:00,23.85,23.97,23.85,23.97,159100.0,12.1981,12.2595,12.1981,12.2595,159100.0
2006-12-07 15:00:00,23.97,23.98,23.86,23.91,291500.0,12.2595,12.2646,12.2032,12.2288,291500.0
2006-12-07 15:30:00,23.92,23.96,23.88,23.92,186300.0,12.2339,12.2544,12.2135,12.2339,186300.0
2006-12-08 09:30:00,23.87,23.91,23.62,23.68,156600.0,12.2782,12.2988,12.1496,12.1805,156600.0
2006-12-08 10:00:00,23.7,23.71,23.55,23.59,104000.0,12.1907,12.1959,12.1136,12.1342,104000.0
2006-12-08 10:30:00,23.59,23.59,23.55,23.58,77700.0,12.1342,12.1342,12.1136,12.129,77700.0
2006-12-08 11:00:00,23.57,23.72,23.56,23.71,54700.0,12.1239,12.201,12.1187,12.1959,54700.0
2006-12-08 11:30:00,23.71,23.76,23.71,23.74,31300.0,12.1959,12.2216,12.1959,12.2113,31300.0
2006-12-08 12:00:00,23.76,23.77,23.7,23.73,38000.0,12.2216,12.2267,12.1907,12.2062,38000.0
2006-12-08 12:30:00,23.72,23.72,23.6,23.66,36800.0,12.201,12.201,12.1393,12.1702,36800.0
2006-12-08 13:00:00,23.68,23.7,23.66,23.68,20500.0,12.1805,12.1907,12.1702,12.1805,20500.0
2006-12-08 13:30:00,23.69,23.71,23.63,23.64,49100.0,12.1856,12.1959,12.1547,12.1599,49100.0
2006-12-08 14:00:00,23.64,23.65,23.58,23.61,71900.0,12.1599,12.165,12.129,12.1444,71900.0
2006-12-08 14:30:00,23.61,23.68,23.56,23.63,56300.0,12.1444,12.1805,12.1187,12.1547,56300.0
2006-12-08 15:00:00,23.63,23.63,23.54,23.57,113700.0,12.1547,12.1547,12.1084,12.1239,113700.0
2006-12-08 15:30:00,23.58,23.63,23.55,23.58,232400.0,12.129,12.1547,12.1136,12.129,232400.0
2006-12-11 09:30:00,23.6,23.6,23.3,23.53,166400.0,12.1393,12.1393,11.985,12.1033,166400.0
2006-12-11 10:00:00,23.54,23.63,23.52,23.59,133600.0,12.1084,12.1547,12.0982,12.1342,133600.0
2006-12-11 10:30:00,23.6,23.6,23.49,23.51,64900.0,12.1393,12.1393,12.0827,12.093,64900.0
2006-12-11 11:00:00,23.51,23.55,23.46,23.53,103000.0,12.093,12.1136,12.0673,12.1033,103000.0
2006-12-11 11:30:00,23.53,23.59,23.53,23.58,66000.0,12.1033,12.1342,12.1033,12.129,66000.0
2006-12-11 12:00:00,23.58,23.59,23.56,23.58,56300.0,12.129,12.1342,12.1187,12.129,56300.0
2006-12-11 12:30:00,23.58,23.6,23.56,23.6,41900.0,12.129,12.1393,12.1187,12.1393,41900.0
2006-12-11 13:00:00,23.6,23.61,23.56,23.6,136200.0,12.1393,12.1444,12.1187,12.1393,136200.0
2006-12-11 13:30:00,23.59,23.61,23.59,23.6,155100.0,12.1342,12.1444,12.1342,12.1393,155100.0
2006-12-11 14:00:00,23.6,23.61,23.58,23.6,103700.0,12.1393,12.1444,12.129,12.1393,103700.0
2006-12-11 14:30:00,23.6,23.62,23.58,23.59,86300.0,12.1393,12.1496,12.129,12.1342,86300.0
2006-12-11 15:00:00,23.61,23.61,23.57,23.58,100000.0,12.1444,12.1444,12.1239,12.129,100000.0
2006-12-11 15:30:00,23.58,23.6,23.55,23.59,122400.0,12.129,12.1393,12.1136,12.1342,122400.0
2006-12-12 09:30:00,23.49,23.53,23.31,23.49,90400.0,12.0827,12.1033,11.9901,12.0827,90400.0
2006-12-12 10:00:00,23.5,23.59,23.48,23.54,49700.0,12.0879,12.1342,12.0776,12.1084,49700.0
2006-12-12 10:30:00,23.54,23.57,23.51,23.53,97000.0,12.1084,12.1239,12.093,12.1033,97000.0
2006-12-12 11:00:00,23.54,23.57,23.52,23.55,44300.0,12.1084,12.1239,12.0982,12.1136,44300.0
2006-12-12 11:30:00,23.55,23.57,23.48,23.53,130100.0,12.1136,12.1239,12.0776,12.1033,130100.0
2006-12-12 12:00:00,23.53,23.55,23.36,23.4,133200.0,12.1033,12.1136,12.0159,12.0364,133200.0
2006-12-12 12:30:00,23.4,23.43,23.36,23.43,59100.0,12.0364,12.0519,12.0159,12.0519,59100.0
2006-12-12 13:00:00,23.43,23.46,23.39,23.46,64300.0,12.0519,12.0673,12.0313,12.0673,64300.0
2006-12-12 13:30:00,23.46,23.48,23.4,23.46,153100.0,12.0673,12.0776,12.0364,12.0673,153100.0
2006-12-12 14:00:00,23.46,23.52,23.37,23.51,141000.0,12.0673,12.0982,12.021,12.093,141000.0
2006-12-12 14:30:00,23.51,23.53,23.44,23.53,112800.0,12.093,12.1033,12.057,12.1033,112800.0
2006-12-12 15:00:00,23.52,23.53,23.46,23.5,155100.0,12.0982,12.1033,12.0673,12.0879,155100.0
2006-12-12 15:30:00,23.5,23.54,23.45,23.51,183600.0,12.0879,12.1084,12.0621,12.093,183600.0
2006-12-13 09:30:00,23.42,23.58,23.36,23.46,94400.0,12.0467,12.129,12.0159,12.0673,94400.0
2006-12-13 10:00:00,23.46,23.49,23.38,23.46,64100.0,12.0673,12.0827,12.0261,12.0673,64100.0
2006-12-13 10:30:00,23.46,23.47,23.4,23.44,84300.0,12.0673,12.0724,12.0364,12.057,84300.0
2006-12-13 11:00:00,23.45,23.49,23.42,23.48,70800.0,12.0621,12.0827,12.0467,12.0776,70800.0
2006-12-13 11:30:00,23.48,23.49,23.46,23.49,45100.0,12.0776,12.0827,12.0673,12.0827,45100.0
2006-12-13 12:00:00,23.49,23.5,23.45,23.48,38700.0,12.0827,12.0879,12.0621,12.0776,38700.0
2006-12-13 12:30:00,23.49,23.52,23.48,23.51,35800.0,12.0827,12.0982,12.0776,12.093,35800.0
2006-12-13 13:00:00,23.51,23.53,23.5,23.51,39400.0,12.093,12.1033,12.0879,12.093,39400.0
2006-12-13 13:30:00,23.51,23.52,23.48,23.5,34500.0,12.093,12.0982,12.0776,12.0879,34500.0
2006-12-13 14:00:00,23.51,23.51,23.46,23.5,71800.0,12.093,12.093,12.0673,12.0879,71800.0
2006-12-13 14:30:00,23.49,23.52,23.46,23.5,104700.0,12.0827,12.0982,12.0673,12.0879,104700.0
2006-12-13 15:00:00,23.5,23.54,23.48,23.52,137300.0,12.0879,12.1084,12.0776,12.0982,137300.0
2006-12-13 15:30:00,23.52,23.58,23.45,23.55,300000.0,12.0982,12.129,12.0621,12.1136,300000.0
2006-12-14 09:30:00,23.46,23.5,23.29,23.49,144800.0,12.0673,12.0879,11.9798,12.0827,144800.0
2006-12-14 10:00:00,23.48,23.55,23.46,23.52,76700.0,12.0776,12.1136,12.0673,12.0982,76700.0
2006-12-14 10:30:00,23.53,23.59,23.52,23.57,40300.0,12.1033,12.1342,12.0982,12.1239,40300.0
2006-12-14 11:00:00,23.56,23.61,23.56,23.6,38700.0,12.1187,12.1444,12.1187,12.1393,38700.0
2006-12-14 11:30:00,23.6,23.63,23.59,23.62,57600.0,12.1393,12.1547,12.1342,12.1496,57600.0
2006-12-14 12:00:00,23.62,23.63,23.59,23.61,31900.0,12.1496,12.1547,12.1342,12.1444,31900.0
2006-12-14 12:30:00,23.61,23.63,23.58,23.61,56000.0,12.1444,12.1547,12.129,12.1444,56000.0
2006-12-14 13:00:00,23.6,23.61,23.56,23.57,192700.0,12.1393,12.1444,12.1187,12.1239,192700.0
2006-12-14 13:30:00,23.56,23.61,23.55,23.61,48000.0,12.1187,12.1444,12.1136,12.1444,48000.0
2006-12-14 14:00:00,23.61,23.64,23.59,23.6,237300.0,12.1444,12.1599,12.1342,12.1393,237300.0
2006-12-14 14:30:00,23.6,23.62,23.59,23.6,163200.0,12.1393,12.1496,12.1342,12.1393,163200.0
2006-12-14 15:00:00,23.6,23.6,23.59,23.59,70400.0,12.1393,12.1393,12.1342,12.1342,70400.0
2006-12-14 15:30:00,23.59,23.6,23.55,23.57,105600.0,12.1342,12.1393,12.1136,12.1239,105600.0
2006-12-15 09:30:00,23.53,23.68,23.46,23.61,453200.0,12.1033,12.1805,12.0673,12.1444,453200.0
2006-12-15 10:00:00,23.61,23.61,23.52,23.53,51000.0,12.1444,12.1444,12.0982,12.1033,51000.0
2006-12-15 10:30:00,23.52,23.6,23.52,23.59,53000.0,12.0982,12.1393,12.0982,12.1342,53000.0
2006-12-15 11:00:00,23.6,23.62,23.57,23.57,63100.0,12.1393,12.1496,12.1239,12.1239,63100.0
2006-12-15 11:30:00,23.57,23.61,23.51,23.52,95800.0,12.1239,12.1444,12.093,12.0982,95800.0
2006-12-15 12:00:00,23.51,23.53,23.43,23.46,116800.0,12.093,12.1033,12.0519,12.0673,116800.0
2006-12-15 12:30:00,23.47,23.47,23.45,23.45,82700.0,12.0724,12.0724,12.0621,12.0621,82700.0
2006-12-15 13:00:00,23.45,23.47,23.45,23.45,34300.0,12.0621,12.0724,12.0621,12.0621,34300.0
2006-12-15 13:30:00,23.46,23.47,23.43,23.47,64200.0,12.0673,12.0724,12.0519,12.0724,64200.0
2006-12-15 14:00:00,23.47,23.54,23.45,23.5,124700.0,12.0724,12.1084,12.0621,12.0879,124700.0
2006-12-15 14:30:00,23.5,23.53,23.49,23.51,83400.0,12.0879,12.1033,12.0827,12.093,83400.0
2006-12-15 15:00:00,23.51,23.54,23.49,23.53,75500.0,12.093,12.1084,12.0827,12.1033,75500.0
2006-12-15 15:30:00,23.53,23.57,23.5,23.53,138700.0,12.1033,12.1239,12.0879,12.1033,138700.0
2006-12-18 09:30:00,23.55,23.63,23.48,23.6,55600.0,12.1136,12.1547,12.0776,12.1393,55600.0
2006-12-18 10:00:00,23.6,23.63,23.58,23.6,148600.0,12.1393,12.1547,12.129,12.1393,148600.0
2006-12-18 10:30:00,23.6,23.62,23.55,23.56,73100.0,12.1393,12.1496,12.1136,12.1187,73100.0
2006-12-18 11:00:00,23.56,23.57,23.49,23.51,92000.0,12.1187,12.1239,12.0827,12.093,92000.0
2006-12-18 11:30:00,23.51,23.52,23.47,23.48,67700.0,12.093,12.0982,12.0724,12.0776,67700.0
2006-12-18 12:00:00,23.48,23.5,23.45,23.5,56800.0,12.0776,12.0879,12.0621,12.0879,56800.0
2006-12-18 12:30:00,23.51,23.51,23.49,23.49,35000.0,12.093,12.093,12.0827,12.0827,35000.0
2006-12-18 13:00:00,23.49,23.5,23.45,23.45,85100.0,12.0827,12.0879,12.0621,12.0621,85100.0
2006-12-18 13:30:00,23.46,23.48,23.4,23.46,137800.0,12.0673,12.0776,12.0364,12.0673,137800.0
2006-12-18 14:00:00,23.48,23.48,23.39,23.39,74100.0,12.0776,12.0776,12.0313,12.0313,74100.0
2006-12-18 14:30:00,23.39,23.4,23.29,23.32,85300.0,12.0313,12.0364,11.9798,11.9953,85300.0
2006-12-18 15:00:00,23.32,23.39,23.26,23.38,113600.0,11.9953,12.0313,11.9644,12.0261,113600.0
2006-12-18 15:30:00,23.38,23.47,23.37,23.41,164200.0,12.0261,12.0724,12.021,12.0416,164200.0
2006-12-19 09:30:00,23.36,23.54,23.25,23.34,76600.0,12.0159,12.1084,11.9593,12.0056,76600.0
2006-12-19 10:00:00,23.33,23.37,23.27,23.34,69800.0,12.0004,12.021,11.9696,12.0056,69800.0
2006-12-19 10:30:00,23.36,23.38,23.29,23.37,82400.0,12.0159,12.0261,11.9798,12.021,82400.0
2006-12-19 11:00:00,23.36,23.37,23.25,23.3,69600.0,12.0159,12.021,11.9593,11.985,69600.0
2006-12-19 11:30:00,23.3,23.32,23.27,23.3,43900.0,11.985,11.9953,11.9696,11.985,43900.0
2006-12-19 12:00:00,23.3,23.32,23.27,23.3,54600.0,11.985,11.9953,11.9696,11.985,54600.0
2006-12-19 12:30:00,23.3,23.36,23.28,23.3,81200.0,11.985,12.0159,11.9747,11.985,81200.0
2006-12-19 13:00:00,23.31,23.34,23.28,23.32,37700.0,11.9901,12.0056,11.9747,11.9953,37700.0
2006-12-19 13:30:00,23.32,23.37,23.27,23.36,89000.0,11.9953,12.021,11.9696,12.0159,89000.0
2006-12-19 14:00:00,23.35,23.44,23.35,23.38,58500.0,12.0107,12.057,12.0107,12.0261,58500.0
2006-12-19 14:30:00,23.35,23.4,23.34,23.37,46900.0,12.0107,12.0364,12.0056,12.021,46900.0
2006-12-19 15:00:00,23.37,23.43,23.35,23.43,60500.0,12.021,12.0519,12.0107,12.0519,60500.0
2006-12-19 15:30:00,23.42,23.43,23.39,23.41,72900.0,12.0467,12.0519,12.0313,12.0416,72900.0
2006-12-20 09:30:00,23.37,23.39,23.22,23.25,132900.0,12.021,12.0313,11.9438,11.9593,132900.0
2006-12-20 10:00:00,23.24,23.33,23.24,23.31,43400.0,11.9541,12.0004,11.9541,11.9901,43400.0
2006-12-20 10:30:00,23.31,23.36,23.31,23.36,65300.0,11.9901,12.0159,11.9901,12.0159,65300.0
2006-12-20 11:00:00,23.36,23.38,23.32,23.32,83200.0,12.0159,12.0261,11.9953,11.9953,83200.0
2006-12-20 11:30:00,23.33,23.34,23.25,23.29,109300.0,12.0004,12.0056,11.9593,11.9798,109300.0
2006-12-20 12:00:00,23.29,23.3,23.17,23.19,255800.0,11.9798,11.985,11.9181,11.9284,255800.0
2006-12-20 12:30:00,23.18,23.27,23.17,23.27,95400.0,11.9233,11.9696,11.9181,11.9696,95400.0
2006-12-20 13:00:00,23.26,23.29,23.19,23.28,80000.0,11.9644,11.9798,11.9284,11.9747,80000.0
2006-12-20 13:30:00,23.28,23.28,23.15,23.22,172800.0,11.9747,11.9747,11.9078,11.9438,172800.0
2006-12-20 14:00:00,23.23,23.24,23.13,23.2,240500.0,11.949,11.9541,11.8975,11.9336,240500.0
2006-12-20 14:30:00,23.19,23.23,23.16,23.19,102100.0,11.9284,11.949,11.913,11.9284,102100.0
2006-12-20 15:00:00,23.19,23.25,23.16,23.25,91300.0,11.9284,11.9593,11.913,11.9593,91300.0
2006-12-20 15:30:00,23.25,23.27,23.18,23.24,160400.0,11.9593,11.9696,11.9233,11.9541,160400.0
2006-12-21 09:30:00,23.34,23.42,23.02,23.21,161500.0,12.0056,12.0467,11.841,11.9387,161500.0
2006-12-21 10:00:00,23.23,23.25,23.11,23.14,126200.0,11.949,11.9593,11.8873,11.9027,126200.0
2006-12-21 10:30:00,23.16,23.23,23.11,23.21,183800.0,11.913,11.949,11.8873,11.9387,183800.0
2006-12-21 11:00:00,23.2,23.23,23.14,23.22,103100.0,11.9336,11.949,11.9027,11.9438,103100.0
2006-12-21 11:30:00,23.21,23.22,23.2,23.21,71000.0,11.9387,11.9438,11.9336,11.9387,71000.0
2006-12-21 12:00:00,23.2,23.21,23.16,23.2,61300.0,11.9336,11.9387,11.913,11.9336,61300.0
2006-12-21 12:30:00,23.19,23.21,23.15,23.2,97600.0,11.9284,11.9387,11.9078,11.9336,97600.0
2006-12-21 13:00:00,23.2,23.21,23.15,23.19,99300.0,11.9336,11.9387,11.9078,11.9284,99300.0
2006-12-21 13:30:00,23.19,23.2,23.08,23.13,135200.0,11.9284,11.9336,11.8718,11.8975,135200.0
2006-12-21 14:00:00,23.14,23.16,23.05,23.11,141900.0,11.9027,11.913,11.8564,11.8873,141900.0
2006-12-21 14:30:00,23.11,23.13,23.05,23.12,144700.0,11.8873,11.8975,11.8564,11.8924,144700.0
2006-12-21 15:00:00,23.12,23.16,23.09,23.13,158000.0,11.8924,11.913,11.877,11.8975,158000.0
2006-12-21 15:30:00,23.13,23.2,23.11,23.2,317700.0,11.8975,11.9336,11.8873,11.9336,317700.0
2006-12-22 09:30:00,23.15,23.18,23.0,23.06,163800.0,11.9078,11.9233,11.8307,11.8615,163800.0
2006-12-22 10:00:00,23.06,23.11,22.98,23.01,140900.0,11.8615,11.8873,11.8204,11.8358,140900.0
2006-12-22 10:30:00,23.01,23.03,22.97,22.99,253900.0,11.8358,11.8461,11.8152,11.8255,253900.0
2006-12-22 11:00:00,22.98,23.01,22.92,22.96,290100.0,11.8204,11.8358,11.7895,11.8101,290100.0
2006-12-22 11:30:00,22.97,22.97,22.82,22.85,214900.0,11.8152,11.8152,11.7381,11.7535,214900.0
2006-12-22 12:00:00,22.85,22.93,22.69,22.82,235200.0,11.7535,11.7947,11.6712,11.7381,235200.0
2006-12-22 12:30:00,22.82,22.93,22.82,22.93,108000.0,11.7381,11.7947,11.7381,11.7947,108000.0
2006-12-22 13:00:00,22.93,23.0,22.92,23.0,75700.0,11.7947,11.8307,11.7895,11.8307,75700.0
2006-12-22 13:30:00,22.99,23.02,22.94,23.01,74200.0,11.8255,11.841,11.7998,11.8358,74200.0
2006-12-22 14:00:00,23.01,23.09,23.0,23.05,105100.0,11.8358,11.877,11.8307,11.8564,105100.0
2006-12-22 14:30:00,23.05,23.1,23.0,23.01,106100.0,11.8564,11.8821,11.8307,11.8358,106100.0
2006-12-22 15:00:00,23.0,23.03,23.0,23.01,81800.0,11.8307,11.8461,11.8307,11.8358,81800.0
2006-12-22 15:30:00,23.0,23.02,22.95,22.96,201600.0,11.8307,11.841,11.805,11.8101,201600.0
2006-12-26 09:30:00,22.91,23.0,22.84,22.95,61100.0,11.7844,11.8307,11.7484,11.805,61100.0
2006-12-26 10:00:00,22.94,22.95,22.88,22.94,71600.0,11.7998,11.805,11.769,11.7998,71600.0
2006-12-26 10:30:00,22.93,22.93,22.9,22.91,30800.0,11.7947,11.7947,11.7792,11.7844,30800.0
2006-12-26 11:00:00,22.91,22.94,22.91,22.93,65500.0,11.7844,11.7998,11.7844,11.7947,65500.0
2006-12-26 11:30:00,22.93,22.97,22.92,22.97,80900.0,11.7947,11.8152,11.7895,11.8152,80900.0
2006-12-26 12:00:00,22.96,23.02,22.96,23.0,65900.0,11.8101,11.841,11.8101,11.8307,65900.0
2006-12-26 12:30:00,23.0,23.01,23.0,23.01,25700.0,11.8307,11.8358,11.8307,11.8358,25700.0
2006-12-26 13:00:00,23.0,23.01,22.98,23.0,49800.0,11.8307,11.8358,11.8204,11.8307,49800.0
2006-12-26 13:30:00,22.99,23.06,22.99,23.06,31800.0,11.8255,11.8615,11.8255,11.8615,31800.0
2006-12-26 14:00:00,23.05,23.06,23.0,23.0,41400.0,11.8564,11.8615,11.8307,11.8307,41400.0
2006-12-26 14:30:00,23.0,23.02,23.0,23.0,43600.0,11.8307,11.841,11.8307,11.8307,43600.0
2006-12-26 15:00:00,22.99,23.04,22.99,23.04,49600.0,11.8255,11.8513,11.8255,11.8513,49600.0
2006-12-26 15:30:00,23.04,23.04,23.0,23.01,102300.0,11.8513,11.8513,11.8307,11.8358,102300.0
2006-12-27 09:30:00,23.12,23.18,23.04,23.07,100800.0,11.8924,11.9233,11.8513,11.8667,100800.0
2006-12-27 10:00:00,23.08,23.16,23.07,23.15,50300.0,11.8718,11.913,11.8667,11.9078,50300.0
2006-12-27 10:30:00,23.15,23.18,23.11,23.11,52700.0,11.9078,11.9233,11.8873,11.8873,52700.0
2006-12-27 11:00:00,23.12,23.14,23.08,23.1,42900.0,11.8924,11.9027,11.8718,11.8821,42900.0
2006-12-27 11:30:00,23.09,23.11,23.02,23.1,105900.0,11.877,11.8873,11.841,11.8821,105900.0
2006-12-27 12:00:00,23.1,23.1,23.02,23.04,108000.0,11.8821,11.8821,11.841,11.8513,108000.0
2006-12-27 12:30:00,23.04,23.05,23.0,23.03,85700.0,11.8513,11.8564,11.8307,11.8461,85700.0
2006-12-27 13:00:00,23.03,23.06,23.0,23.03,320100.0,11.8461,11.8615,11.8307,11.8461,320100.0
2006-12-27 13:30:00,23.04,23.07,23.0,23.07,113100.0,11.8513,11.8667,11.8307,11.8667,113100.0
2006-12-27 14:00:00,23.06,23.08,23.01,23.05,160900.0,11.8615,11.8718,11.8358,11.8564,160900.0
2006-12-27 14:30:00,23.05,23.07,23.02,23.06,156500.0,11.8564,11.8667,11.841,11.8615,156500.0
2006-12-27 15:00:00,23.05,23.13,23.05,23.12,63500.0,11.8564,11.8975,11.8564,11.8924,63500.0
2006-12-27 15:30:00,23.11,23.23,23.08,23.18,220700.0,11.8873,11.949,11.8718,11.9233,220700.0
2006-12-28 09:30:00,23.09,23.22,23.0,23.15,100000.0,11.877,11.9438,11.8307,11.9078,100000.0
2006-12-28 10:00:00,23.17,23.25,23.13,23.16,71400.0,11.9181,11.9593,11.8975,11.913,71400.0
2006-12-28 10:30:00,23.16,23.21,23.16,23.21,56500.0,11.913,11.9387,11.913,11.9387,56500.0
2006-12-28 11:00:00,23.19,23.21,23.16,23.16,56400.0,11.9284,11.9387,11.913,11.913,56400.0
2006-12-28 11:30:00,23.16,23.2,23.15,23.16,52600.0,11.913,11.9336,11.9078,11.913,52600.0
2006-12-28 12:00:00,23.15,23.22,23.14,23.2,100900.0,11.9078,11.9438,11.9027,11.9336,100900.0
2006-12-28 12:30:00,23.21,23.21,23.19,23.2,35000.0,11.9387,11.9387,11.9284,11.9336,35000.0
2006-12-28 13:00:00,23.19,23.21,23.17,23.17,40300.0,11.9284,11.9387,11.9181,11.9181,40300.0
2006-12-28 13:30:00,23.17,23.21,23.16,23.17,66900.0,11.9181,11.9387,11.913,11.9181,66900.0
2006-12-28 14:00:00,23.17,23.23,23.16,23.21,97600.0,11.9181,11.949,11.913,11.9387,97600.0
2006-12-28 14:30:00,23.2,23.23,23.19,23.23,58800.0,11.9336,11.949,11.9284,11.949,58800.0
2006-12-28 15:00:00,23.23,23.24,23.18,23.19,50900.0,11.949,11.9541,11.9233,11.9284,50900.0
2006-12-28 15:30:00,23.2,23.22,23.16,23.17,152700.0,11.9336,11.9438,11.913,11.9181,152700.0
2006-12-29 09:30:00,23.18,23.21,23.1,23.13,49700.0,11.9233,11.9387,11.8821,11.8975,49700.0
2006-12-29 10:00:00,23.13,23.14,23.05,23.1,80000.0,11.8975,11.9027,11.8564,11.8821,80000.0
2006-12-29 10:30:00,23.11,23.13,23.07,23.07,29900.0,11.8873,11.8975,11.8667,11.8667,29900.0
2006-12-29 11:00:00,23.07,23.13,23.05,23.12,42900.0,11.8667,11.8975,11.8564,11.8924,42900.0
2006-12-29 11:30:00,23.13,23.16,23.1,23.14,83600.0,11.8975,11.913,11.8821,11.9027,83600.0
2006-12-29 12:00:00,23.13,23.18,23.13,23.15,62700.0,11.8975,11.9233,11.8975,11.9078,62700.0
2006-12-29 12:30:00,23.15,23.16,23.14,23.15,44700.0,11.9078,11.913,11.9027,11.9078,44700.0
2006-12-29 13:00:00,23.15,23.16,23.14,23.16,57600.0,11.9078,11.913,11.9027,11.913,57600.0
2006-12-29 13:30:00,23.16,23.19,23.15,23.16,52500.0,11.913,11.9284,11.9078,11.913,52500.0
2006-12-29 14:00:00,23.16,23.17,23.14,23.15,41300.0,11.913,11.9181,11.9027,11.9078,41300.0
2006-12-29 14:30:00,23.14,23.16,23.13,23.15,76900.0,11.9027,11.913,11.8975,11.9078,76900.0
2006-12-29 15:00:00,23.16,23.16,23.05,23.06,194900.0,11.913,11.913,11.8564,11.8615,194900.0
2006-12-29 15:30:00,23.06,23.09,23.0,23.0,156600.0,11.8615,11.877,11.8307,11.8307,156600.0
2007-01-03 09:30:00,23.44,23.44,22.98,23.03,185500.0,12.057,12.057,11.8204,11.8461,185500.0
2007-01-03 10:00:00,23.04,23.24,23.01,23.23,137900.0,11.8513,11.9541,11.8358,11.949,137900.0
2007-01-03 10:30:00,23.22,23.25,23.15,23.22,136400.0,11.9438,11.9593,11.9078,11.9438,136400.0
2007-01-03 11:00:00,23.21,23.35,23.2,23.35,153400.0,11.9387,12.0107,11.9336,12.0107,153400.0
2007-01-03 11:30:00,23.36,23.44,23.34,23.42,199400.0,12.0159,12.057,12.0056,12.0467,199400.0
2007-01-03 12:00:00,23.42,23.59,23.42,23.57,332600.0,12.0467,12.1342,12.0467,12.1239,332600.0
2007-01-03 12:30:00,23.58,23.58,23.42,23.49,302300.0,12.129,12.129,12.0467,12.0827,302300.0
2007-01-03 13:00:00,23.48,23.5,23.36,23.39,121800.0,12.0776,12.0879,12.0159,12.0313,121800.0
2007-01-03 13:30:00,23.38,23.4,23.05,23.3,455700.0,12.0261,12.0364,11.8564,11.985,455700.0
2007-01-03 14:00:00,23.3,23.33,23.2,23.24,178200.0,11.985,12.0004,11.9336,11.9541,178200.0
2007-01-03 14:30:00,23.24,23.31,23.11,23.15,245500.0,11.9541,11.9901,11.8873,11.9078,245500.0
2007-01-03 15:00:00,23.16,23.17,23.08,23.13,209500.0,11.913,11.9181,11.8718,11.8975,209500.0
2007-01-03 15:30:00,23.14,23.2,23.11,23.19,336800.0,11.9027,11.9336,11.8873,11.9284,336800.0
2007-01-04 09:30:00,23.01,23.08,22.9,23.04,125900.0,11.8358,11.8718,11.7792,11.8513,125900.0
2007-01-04 10:00:00,23.04,23.07,22.92,23.01,77400.0,11.8513,11.8667,11.7895,11.8358,77400.0
2007-01-04 10:30:00,23.02,23.17,23.01,23.15,66100.0,11.841,11.9181,11.8358,11.9078,66100.0
2007-01-04 11:00:00,23.15,23.2,23.07,23.19,82700.0,11.9078,11.9336,11.8667,11.9284,82700.0
2007-01-04 11:30:00,23.17,23.32,23.17,23.23,70000.0,11.9181,11.9953,11.9181,11.949,70000.0
2007-01-04 12:00:00,23.24,23.29,23.19,23.19,78900.0,11.9541,11.9798,11.9284,11.9284,78900.0
2007-01-04 12:30:00,23.19,23.24,23.19,23.23,59700.0,11.9284,11.9541,11.9284,11.949,59700.0
2007-01-04 13:00:00,23.23,23.27,23.2,23.23,70400.0,11.949,11.9696,11.9336,11.949,70400.0
2007-01-04 13:30:00,23.22,23.27,23.18,23.26,102300.0,11.9438,11.9696,11.9233,11.9644,102300.0
2007-01-04 14:00:00,23.25,23.28,23.23,23.26,78000.0,11.9593,11.9747,11.949,11.9644,78000.0
2007-01-04 14:30:00,23.27,23.31,23.23,23.31,127500.0,11.9696,11.9901,11.949,11.9901,127500.0
2007-01-04 15:00:00,23.3,23.33,23.26,23.27,104100.0,11.985,12.0004,11.9644,11.9696,104100.0
2007-01-04 15:30:00,23.27,23.31,23.25,23.3,169100.0,11.9696,11.9901,11.9593,11.985,169100.0
2007-01-05 09:30:00,23.26,23.28,22.9,22.94,95300.0,11.9644,11.9747,11.7792,11.7998,95300.0
2007-01-05 10:00:00,22.94,23.0,22.92,22.95,53600.0,11.7998,11.8307,11.7895,11.805,53600.0
2007-01-05 10:30:00,22.96,23.03,22.95,22.95,75600.0,11.8101,11.8461,11.805,11.805,75600.0
2007-01-05 11:00:00,22.97,22.98,22.9,22.9,106200.0,11.8152,11.8204,11.7792,11.7792,106200.0
2007-01-05 11:30:00,22.9,22.93,22.87,22.93,77200.0,11.7792,11.7947,11.7638,11.7947,77200.0
2007-01-05 12:00:00,22.93,22.93,22.88,22.91,91200.0,11.7947,11.7947,11.769,11.7844,91200.0
2007-01-05 12:30:00,22.9,22.94,22.9,22.93,27200.0,11.7792,11.7998,11.7792,11.7947,27200.0
2007-01-05 13:00:00,22.94,22.97,22.91,22.96,56200.0,11.7998,11.8152,11.7844,11.8101,56200.0
2007-01-05 13:30:00,22.95,22.97,22.91,22.94,63100.0,11.805,11.8152,11.7844,11.7998,63100.0
2007-01-05 14:00:00,22.93,22.95,22.89,22.92,91900.0,11.7947,11.805,11.7741,11.7895,91900.0
2007-01-05 14:30:00,22.92,22.94,22.9,22.91,53900.0,11.7895,11.7998,11.7792,11.7844,53900.0
2007-01-05 15:00:00,22.91,22.98,22.9,22.96,87000.0,11.7844,11.8204,11.7792,11.8101,87000.0
2007-01-05 15:30:00,22.96,22.99,22.93,22.95,172000.0,11.8101,11.8255,11.7947,11.805,172000.0
2007-01-08 09:30:00,23.05,23.1,22.86,23.01,161700.0,11.8564,11.8821,11.7587,11.8358,161700.0
2007-01-08 10:00:00,23.01,23.02,22.91,22.94,54100.0,11.8358,11.841,11.7844,11.7998,54100.0
2007-01-08 10:30:00,22.94,23.07,22.9,23.05,87400.0,11.7998,11.8667,11.7792,11.8564,87400.0
2007-01-08 11:00:00,23.05,23.14,23.03,23.1,79600.0,11.8564,11.9027,11.8461,11.8821,79600.0
2007-01-08 11:30:00,23.11,23.11,23.06,23.09,82100.0,11.8873,11.8873,11.8615,11.877,82100.0
2007-01-08 12:00:00,23.09,23.1,23.03,23.05,70200.0,11.877,11.8821,11.8461,11.8564,70200.0
2007-01-08 12:30:00,23.06,23.08,23.04,23.05,65100.0,11.8615,11.8718,11.8513,11.8564,65100.0
2007-01-08 13:00:00,23.04,23.05,23.02,23.05,64400.0,11.8513,11.8564,11.841,11.8564,64400.0
2007-01-08 13:30:00,23.05,23.16,23.04,23.15,75200.0,11.8564,11.913,11.8513,11.9078,75200.0
2007-01-08 14:00:00,23.16,23.16,23.14,23.15,64600.0,11.913,11.913,11.9027,11.9078,64600.0
2007-01-08 14:30:00,23.15,23.17,23.13,23.15,98800.0,11.9078,11.9181,11.8975,11.9078,98800.0
2007-01-08 15:00:00,23.15,23.3,23.14,23.26,240900.0,11.9078,11.985,11.9027,11.9644,240900.0
2007-01-08 15:30:00,23.26,23.33,23.2,23.29,299400.0,11.9644,12.0004,11.9336,11.9798,299400.0
2007-01-09 09:30:00,23.02,23.5,23.0,23.44,259400.0,11.841,12.0879,11.8307,12.057,259400.0
2007-01-09 10:00:00,23.44,23.64,23.36,23.59,246200.0,12.057,12.1599,12.0159,12.1342,246200.0
2007-01-09 10:30:00,23.58,23.67,23.51,23.52,109400.0,12.129,12.1753,12.093,12.0982,109400.0
2007-01-09 11:00:00,23.52,23.53,23.35,23.37,162900.0,12.0982,12.1033,12.0107,12.021,162900.0
2007-01-09 11:30:00,23.37,23.37,23.26,23.31,113900.0,12.021,12.021,11.9644,11.9901,113900.0
2007-01-09 12:00:00,23.3,23.34,23.16,23.18,83200.0,11.985,12.0056,11.913,11.9233,83200.0
2007-01-09 12:30:00,23.17,23.24,23.13,23.22,89100.0,11.9181,11.9541,11.8975,11.9438,89100.0
2007-01-09 13:00:00,23.22,23.34,23.21,23.34,232900.0,11.9438,12.0056,11.9387,12.0056,232900.0
2007-01-09 13:30:00,23.34,23.37,23.31,23.32,152800.0,12.0056,12.021,11.9901,11.9953,152800.0
2007-01-09 14:00:00,23.32,23.4,23.3,23.37,132800.0,11.9953,12.0364,11.985,12.021,132800.0
2007-01-09 14:30:00,23.36,23.49,23.36,23.49,73000.0,12.0159,12.0827,12.0159,12.0827,73000.0
2007-01-09 15:00:00,23.48,23.5,23.4,23.49,114400.0,12.0776,12.0879,12.0364,12.0827,114400.0
2007-01-09 15:30:00,23.49,23.54,23.43,23.48,239700.0,12.0827,12.1084,12.0519,12.0776,239700.0
2007-01-10 09:30:00,23.5,23.65,23.29,23.62,177700.0,12.0879,12.165,11.9798,12.1496,177700.0
2007-01-10 10:00:00,23.61,23.99,23.6,23.97,215000.0,12.1444,12.3399,12.1393,12.3296,215000.0
2007-01-10 10:30:00,23.97,24.43,23.95,24.43,410100.0,12.3296,12.5662,12.3193,12.5662,410100.0
2007-01-10 11:00:00,24.43,24.65,24.38,24.55,394800.0,12.5662,12.6794,12.5405,12.628,394800.0
2007-01-10 11:30:00,24.55,24.63,24.54,24.54,259400.0,12.628,12.6691,12.6228,12.6228,259400.0
2007-01-10 12:00:00,24.55,24.55,24.4,24.42,221400.0,12.628,12.628,12.5508,12.5611,221400.0
2007-01-10 12:30:00,24.41,24.48,24.4,24.45,123400.0,12.556,12.592,12.5508,12.5765,123400.0
2007-01-10 13:00:00,24.45,24.47,24.41,24.43,143500.0,12.5765,12.5868,12.556,12.5662,143500.0
2007-01-10 13:30:00,24.43,24.44,24.24,24.24,173500.0,12.5662,12.5714,12.4685,12.4685,173500.0
2007-01-10 14:00:00,24.24,24.26,23.98,24.06,294800.0,12.4685,12.4788,12.3348,12.3759,294800.0
2007-01-10 14:30:00,24.05,24.14,23.97,24.11,208400.0,12.3708,12.4171,12.3296,12.4016,208400.0
2007-01-10 15:00:00,24.11,24.15,23.95,23.98,327600.0,12.4016,12.4222,12.3193,12.3348,327600.0
2007-01-10 15:30:00,23.97,24.03,23.9,23.96,446300.0,12.3296,12.3605,12.2936,12.3245,446300.0
2007-01-11 09:30:00,24.08,24.3,23.94,24.28,249600.0,12.3862,12.4994,12.3142,12.4891,249600.0
2007-01-11 10:00:00,24.26,24.3,24.19,24.27,80200.0,12.4788,12.4994,12.4428,12.4839,80200.0
2007-01-11 10:30:00,24.27,24.28,24.24,24.26,44900.0,12.4839,12.4891,12.4685,12.4788,44900.0
2007-01-11 11:00:00,24.25,24.29,24.25,24.27,37400.0,12.4737,12.4942,12.4737,12.4839,37400.0
2007-01-11 11:30:00,24.27,24.42,24.27,24.4,66100.0,12.4839,12.5611,12.4839,12.5508,66100.0
2007-01-11 12:00:00,24.38,24.39,24.28,24.28,116000.0,12.5405,12.5457,12.4891,12.4891,116000.0
2007-01-11 12:30:00,24.28,24.39,24.26,24.36,74200.0,12.4891,12.5457,12.4788,12.5302,74200.0
2007-01-11 13:00:00,24.36,24.44,24.36,24.43,57300.0,12.5302,12.5714,12.5302,12.5662,57300.0
2007-01-11 13:30:00,24.43,24.43,24.35,24.39,175200.0,12.5662,12.5662,12.5251,12.5457,175200.0
2007-01-11 14:00:00,24.38,24.46,24.32,24.42,168500.0,12.5405,12.5817,12.5097,12.5611,168500.0
2007-01-11 14:30:00,24.42,24.52,24.41,24.45,194700.0,12.5611,12.6125,12.556,12.5765,194700.0
2007-01-11 15:00:00,24.45,24.49,24.41,24.45,271800.0,12.5765,12.5971,12.556,12.5765,271800.0
2007-01-11 15:30:00,24.44,24.49,24.43,24.45,392900.0,12.5714,12.5971,12.5662,12.5765,392900.0
2007-01-12 09:30:00,24.36,24.86,24.26,24.78,393200.0,12.5302,12.7874,12.4788,12.7463,393200.0
2007-01-12 10:00:00,24.77,24.8,24.47,24.5,208700.0,12.7411,12.7566,12.5868,12.6022,208700.0
2007-01-12 10:30:00,24.5,24.61,24.44,24.53,244100.0,12.6022,12.6588,12.5714,12.6177,244100.0
2007-01-12 11:00:00,24.52,24.54,24.47,24.51,104000.0,12.6125,12.6228,12.5868,12.6074,104000.0
2007-01-12 11:30:00,24.51,24.7,24.5,24.65,74300.0,12.6074,12.7051,12.6022,12.6794,74300.0
2007-01-12 12:00:00,24.64,24.65,24.58,24.59,41100.0,12.6743,12.6794,12.6434,12.6485,41100.0
2007-01-12 12:30:00,24.6,24.61,24.57,24.6,43200.0,12.6537,12.6588,12.6383,12.6537,43200.0
2007-01-12 13:00:00,24.59,24.6,24.54,24.54,148400.0,12.6485,12.6537,12.6228,12.6228,148400.0
2007-01-12 13:30:00,24.54,24.56,24.49,24.56,135100.0,12.6228,12.6331,12.5971,12.6331,135100.0
2007-01-12 14:00:00,24.56,24.59,24.51,24.58,154500.0,12.6331,12.6485,12.6074,12.6434,154500.0
2007-01-12 14:30:00,24.57,24.59,24.56,24.57,107000.0,12.6383,12.6485,12.6331,12.6383,107000.0
2007-01-12 15:00:00,24.57,24.59,24.55,24.56,216800.0,12.6383,12.6485,12.628,12.6331,216800.0
2007-01-12 15:30:00,24.57,24.63,24.56,24.63,242000.0,12.6383,12.6691,12.6331,12.6691,242000.0
2007-01-16 09:30:00,24.62,24.71,24.57,24.62,189000.0,12.664,12.7103,12.6383,12.664,189000.0
2007-01-16 10:00:00,24.62,24.65,24.52,24.58,243300.0,12.664,12.6794,12.6125,12.6434,243300.0
2007-01-16 10:30:00,24.58,24.68,24.56,24.65,169700.0,12.6434,12.6948,12.6331,12.6794,169700.0
2007-01-16 11:00:00,24.65,24.69,24.63,24.64,130600.0,12.6794,12.7,12.6691,12.6743,130600.0
2007-01-16 11:30:00,24.64,24.64,24.61,24.62,88000.0,12.6743,12.6743,12.6588,12.664,88000.0
2007-01-16 12:00:00,24.62,24.69,24.6,24.67,120800.0,12.664,12.7,12.6537,12.6897,120800.0
2007-01-16 12:30:00,24.67,24.68,24.59,24.61,105700.0,12.6897,12.6948,12.6485,12.6588,105700.0
2007-01-16 13:00:00,24.61,24.64,24.59,24.6,80900.0,12.6588,12.6743,12.6485,12.6537,80900.0
2007-01-16 13:30:00,24.6,24.62,24.58,24.61,76100.0,12.6537,12.664,12.6434,12.6588,76100.0
2007-01-16 14:00:00,24.61,24.65,24.58,24.59,126500.0,12.6588,12.6794,12.6434,12.6485,126500.0
2007-01-16 14:30:00,24.59,24.65,24.59,24.64,121200.0,12.6485,12.6794,12.6485,12.6743,121200.0
2007-01-16 15:00:00,24.64,24.66,24.62,24.62,125500.0,12.6743,12.6845,12.664,12.664,125500.0
2007-01-16 15:30:00,24.62,24.68,24.6,24.67,187200.0,12.664,12.6948,12.6537,12.6897,187200.0
2007-01-17 09:30:00,24.58,24.74,24.5,24.63,121700.0,12.6434,12.7257,12.6022,12.6691,121700.0
2007-01-17 10:00:00,24.63,24.68,24.57,24.62,91400.0,12.6691,12.6948,12.6383,12.664,91400.0
2007-01-17 10:30:00,24.63,24.65,24.59,24.62,70800.0,12.6691,12.6794,12.6485,12.664,70800.0
2007-01-17 11:00:00,24.62,24.69,24.61,24.61,59000.0,12.664,12.7,12.6588,12.6588,59000.0
2007-01-17 11:30:00,24.61,24.67,24.61,24.67,60800.0,12.6588,12.6897,12.6588,12.6897,60800.0
2007-01-17 12:00:00,24.67,24.7,24.66,24.69,67600.0,12.6897,12.7051,12.6845,12.7,67600.0
2007-01-17 12:30:00,24.68,24.69,24.67,24.68,28800.0,12.6948,12.7,12.6897,12.6948,28800.0
2007-01-17 13:00:00,24.68,24.72,24.68,24.69,69000.0,12.6948,12.7154,12.6948,12.7,69000.0
2007-01-17 13:30:00,24.69,24.72,24.69,24.71,53600.0,12.7,12.7154,12.7,12.7103,53600.0
2007-01-17 14:00:00,24.7,24.8,24.68,24.72,131700.0,12.7051,12.7566,12.6948,12.7154,131700.0
2007-01-17 14:30:00,24.72,24.73,24.68,24.69,66900.0,12.7154,12.7206,12.6948,12.7,66900.0
2007-01-17 15:00:00,24.69,24.72,24.65,24.69,123600.0,12.7,12.7154,12.6794,12.7,123600.0
2007-01-17 15:30:00,24.69,24.75,24.68,24.71,193200.0,12.7,12.7308,12.6948,12.7103,193200.0
2007-01-18 09:30:00,24.79,24.8,24.7,24.74,89300.0,12.7514,12.7566,12.7051,12.7257,89300.0
2007-01-18 10:00:00,24.73,24.76,24.67,24.7,126400.0,12.7206,12.736,12.6897,12.7051,126400.0
2007-01-18 10:30:00,24.71,24.8,24.71,24.73,88700.0,12.7103,12.7566,12.7103,12.7206,88700.0
2007-01-18 11:00:00,24.73,24.8,24.64,24.65,147700.0,12.7206,12.7566,12.6743,12.6794,147700.0
2007-01-18 11:30:00,24.66,24.72,24.66,24.66,54000.0,12.6845,12.7154,12.6845,12.6845,54000.0
2007-01-18 12:00:00,24.68,24.72,24.66,24.7,46400.0,12.6948,12.7154,12.6845,12.7051,46400.0
2007-01-18 12:30:00,24.7,24.72,24.68,24.72,26500.0,12.7051,12.7154,12.6948,12.7154,26500.0
2007-01-18 13:00:00,24.71,24.72,24.71,24.72,51000.0,12.7103,12.7154,12.7103,12.7154,51000.0
2007-01-18 13:30:00,24.71,24.73,24.68,24.69,26200.0,12.7103,12.7206,12.6948,12.7,26200.0
2007-01-18 14:00:00,24.7,24.73,24.67,24.68,43000.0,12.7051,12.7206,12.6897,12.6948,43000.0
2007-01-18 14:30:00,24.67,24.68,24.56,24.61,81100.0,12.6897,12.6948,12.6331,12.6588,81100.0
2007-01-18 15:00:00,24.61,24.69,24.6,24.69,92800.0,12.6588,12.7,12.6537,12.7,92800.0
2007-01-18 15:30:00,24.68,24.77,24.66,24.72,195900.0,12.6948,12.7411,12.6845,12.7154,195900.0
2007-01-19 09:30:00,24.65,24.67,24.32,24.36,206400.0,12.6794,12.6897,12.5097,12.5302,206400.0
2007-01-19 10:00:00,24.37,24.52,24.35,24.51,94400.0,12.5354,12.6125,12.5251,12.6074,94400.0
2007-01-19 10:30:00,24.51,24.53,24.49,24.53,59800.0,12.6074,12.6177,12.5971,12.6177,59800.0
2007-01-19 11:00:00,24.53,24.55,24.5,24.52,54600.0,12.6177,12.628,12.6022,12.6125,54600.0
2007-01-19 11:30:00,24.52,24.55,24.5,24.53,154900.0,12.6125,12.628,12.6022,12.6177,154900.0
2007-01-19 12:00:00,24.52,24.53,24.49,24.5,45000.0,12.6125,12.6177,12.5971,12.6022,45000.0
2007-01-19 12:30:00,24.49,24.54,24.49,24.54,48500.0,12.5971,12.6228,12.5971,12.6228,48500.0
2007-01-19 13:00:00,24.53,24.57,24.53,24.55,42600.0,12.6177,12.6383,12.6177,12.628,42600.0
2007-01-19 13:30:00,24.55,24.57,24.53,24.54,25000.0,12.628,12.6383,12.6177,12.6228,25000.0
2007-01-19 14:00:00,24.54,24.59,24.54,24.57,45000.0,12.6228,12.6485,12.6228,12.6383,45000.0
2007-01-19 14:30:00,24.57,24.59,24.52,24.52,101600.0,12.6383,12.6485,12.6125,12.6125,101600.0
2007-01-19 15:00:00,24.52,24.58,24.52,24.57,53300.0,12.6125,12.6434,12.6125,12.6383,53300.0
2007-01-19 15:30:00,24.57,24.57,24.51,24.55,89400.0,12.6383,12.6383,12.6074,12.628,89400.0
2007-01-22 09:30:00,24.44,24.66,24.44,24.64,83200.0,12.5714,12.6845,12.5714,12.6743,83200.0
2007-01-22 10:00:00,24.66,24.7,24.55,24.6,104400.0,12.6845,12.7051,12.628,12.6537,104400.0
2007-01-22 10:30:00,24.61,24.63,24.55,24.59,93100.0,12.6588,12.6691,12.628,12.6485,93100.0
2007-01-22 11:00:00,24.59,24.63,24.56,24.58,67300.0,12.6485,12.6691,12.6331,12.6434,67300.0
2007-01-22 11:30:00,24.59,24.61,24.57,24.58,58500.0,12.6485,12.6588,12.6383,12.6434,58500.0
2007-01-22 12:00:00,24.59,24.61,24.57,24.59,54200.0,12.6485,12.6588,12.6383,12.6485,54200.0
2007-01-22 12:30:00,24.59,24.61,24.55,24.59,59200.0,12.6485,12.6588,12.628,12.6485,59200.0
2007-01-22 13:00:00,24.59,24.6,24.55,24.59,42100.0,12.6485,12.6537,12.628,12.6485,42100.0
2007-01-22 13:30:00,24.58,24.61,24.56,24.59,42400.0,12.6434,12.6588,12.6331,12.6485,42400.0
2007-01-22 14:00:00,24.6,24.61,24.58,24.61,77500.0,12.6537,12.6588,12.6434,12.6588,77500.0
2007-01-22 14:30:00,24.6,24.61,24.57,24.59,67700.0,12.6537,12.6588,12.6383,12.6485,67700.0
2007-01-22 15:00:00,24.59,24.61,24.58,24.6,86600.0,12.6485,12.6588,12.6434,12.6537,86600.0
2007-01-22 15:30:00,24.6,24.61,24.57,24.6,124400.0,12.6537,12.6588,12.6383,12.6537,124400.0
2007-01-23 09:30:00,24.73,24.77,24.53,24.59,98300.0,12.7206,12.7411,12.6177,12.6485,98300.0
2007-01-23 10:00:00,24.58,24.63,24.54,24.58,59900.0,12.6434,12.6691,12.6228,12.6434,59900.0
2007-01-23 10:30:00,24.58,24.62,24.56,24.59,48100.0,12.6434,12.664,12.6331,12.6485,48100.0
2007-01-23 11:00:00,24.59,24.65,24.56,24.58,84600.0,12.6485,12.6794,12.6331,12.6434,84600.0
2007-01-23 11:30:00,24.57,24.58,24.3,24.36,244100.0,12.6383,12.6434,12.4994,12.5302,244100.0
2007-01-23 12:00:00,24.35,24.45,24.34,24.39,110600.0,12.5251,12.5765,12.5199,12.5457,110600.0
2007-01-23 12:30:00,24.39,24.52,24.36,24.47,212200.0,12.5457,12.6125,12.5302,12.5868,212200.0
2007-01-23 13:00:00,24.47,24.5,24.39,24.47,148900.0,12.5868,12.6022,12.5457,12.5868,148900.0
2007-01-23 13:30:00,24.47,24.52,24.45,24.47,246400.0,12.5868,12.6125,12.5765,12.5868,246400.0
2007-01-23 14:00:00,24.48,24.49,24.46,24.47,57500.0,12.592,12.5971,12.5817,12.5868,57500.0
2007-01-23 14:30:00,24.47,24.54,24.44,24.51,118800.0,12.5868,12.6228,12.5714,12.6074,118800.0
2007-01-23 15:00:00,24.51,24.56,24.5,24.51,53000.0,12.6074,12.6331,12.6022,12.6074,53000.0
2007-01-23 15:30:00,24.5,24.53,24.48,24.53,113800.0,12.6022,12.6177,12.592,12.6177,113800.0
2007-01-24 09:30:00,24.6,24.61,24.42,24.44,126400.0,12.6537,12.6588,12.5611,12.5714,126400.0
2007-01-24 10:00:00,24.43,24.6,24.43,24.48,78300.0,12.5662,12.6537,12.5662,12.592,78300.0
2007-01-24 10:30:00,24.48,24.54,24.48,24.53,83400.0,12.592,12.6228,12.592,12.6177,83400.0
2007-01-24 11:00:00,24.51,24.53,24.47,24.48,66800.0,12.6074,12.6177,12.5868,12.592,66800.0
2007-01-24 11:30:00,24.49,24.53,24.46,24.51,58300.0,12.5971,12.6177,12.5817,12.6074,58300.0
2007-01-24 12:00:00,24.51,24.53,24.5,24.52,32400.0,12.6074,12.6177,12.6022,12.6125,32400.0
2007-01-24 12:30:00,24.51,24.51,24.46,24.48,56800.0,12.6074,12.6074,12.5817,12.592,56800.0
2007-01-24 13:00:00,24.47,24.49,24.44,24.48,51900.0,12.5868,12.5971,12.5714,12.592,51900.0
2007-01-24 13:30:00,24.48,24.55,24.48,24.54,35200.0,12.592,12.628,12.592,12.6228,35200.0
2007-01-24 14:00:00,24.55,24.55,24.5,24.51,51800.0,12.628,12.628,12.6022,12.6074,51800.0
2007-01-24 14:30:00,24.51,24.54,24.5,24.51,55600.0,12.6074,12.6228,12.6022,12.6074,55600.0
2007-01-24 15:00:00,24.51,24.54,24.5,24.54,56200.0,12.6074,12.6228,12.6022,12.6228,56200.0
2007-01-24 15:30:00,24.54,24.6,24.52,24.58,80900.0,12.6228,12.6537,12.6125,12.6434,80900.0
2007-01-25 09:30:00,24.62,24.72,24.48,24.53,65500.0,12.664,12.7154,12.592,12.6177,65500.0
2007-01-25 10:00:00,24.51,24.56,24.51,24.55,28600.0,12.6074,12.6331,12.6074,12.628,28600.0
2007-01-25 10:30:00,24.53,24.63,24.52,24.62,51200.0,12.6177,12.6691,12.6125,12.664,51200.0
2007-01-25 11:00:00,24.6,24.64,24.57,24.6,30300.0,12.6537,12.6743,12.6383,12.6537,30300.0
2007-01-25 11:30:00,24.6,24.64,24.58,24.59,34200.0,12.6537,12.6743,12.6434,12.6485,34200.0
2007-01-25 12:00:00,24.61,24.64,24.6,24.62,54200.0,12.6588,12.6743,12.6537,12.664,54200.0
2007-01-25 12:30:00,24.62,24.67,24.62,24.65,68700.0,12.664,12.6897,12.664,12.6794,68700.0
2007-01-25 13:00:00,24.66,24.7,24.65,24.7,41100.0,12.6845,12.7051,12.6794,12.7051,41100.0
2007-01-25 13:30:00,24.7,24.71,24.62,24.66,89400.0,12.7051,12.7103,12.664,12.6845,89400.0
2007-01-25 14:00:00,24.66,24.67,24.55,24.56,78200.0,12.6845,12.6897,12.628,12.6331,78200.0
2007-01-25 14:30:00,24.55,24.57,24.5,24.54,163400.0,12.628,12.6383,12.6022,12.6228,163400.0
2007-01-25 15:00:00,24.54,24.55,24.43,24.45,57700.0,12.6228,12.628,12.5662,12.5765,57700.0
2007-01-25 15:30:00,24.45,24.57,24.44,24.54,110600.0,12.5765,12.6383,12.5714,12.6228,110600.0
2007-01-26 09:30:00,24.55,24.58,24.37,24.37,125500.0,12.628,12.6434,12.5354,12.5354,125500.0
2007-01-26 10:00:00,24.37,24.4,24.14,24.18,77600.0,12.5354,12.5508,12.4171,12.4376,77600.0
2007-01-26 10:30:00,24.2,24.25,24.18,24.24,60300.0,12.4479,12.4737,12.4376,12.4685,60300.0
2007-01-26 11:00:00,24.24,24.29,24.17,24.24,45200.0,12.4685,12.4942,12.4325,12.4685,45200.0
2007-01-26 11:30:00,24.24,24.44,24.24,24.42,84000.0,12.4685,12.5714,12.4685,12.5611,84000.0
2007-01-26 12:00:00,24.43,24.44,24.39,24.4,58800.0,12.5662,12.5714,12.5457,12.5508,58800.0
2007-01-26 12:30:00,24.4,24.42,24.39,24.41,43600.0,12.5508,12.5611,12.5457,12.556,43600.0
2007-01-26 13:00:00,24.41,24.46,24.41,24.43,69000.0,12.556,12.5817,12.556,12.5662,69000.0
2007-01-26 13:30:00,24.43,24.54,24.43,24.52,81300.0,12.5662,12.6228,12.5662,12.6125,81300.0
2007-01-26 14:00:00,24.5,24.51,24.42,24.43,43100.0,12.6022,12.6074,12.5611,12.5662,43100.0
2007-01-26 14:30:00,24.42,24.49,24.35,24.49,107300.0,12.5611,12.5971,12.5251,12.5971,107300.0
2007-01-26 15:00:00,24.5,24.57,24.49,24.51,39100.0,12.6022,12.6383,12.5971,12.6074,39100.0
2007-01-26 15:30:00,24.51,24.54,24.45,24.49,87900.0,12.6074,12.6228,12.5765,12.5971,87900.0
2007-01-29 09:30:00,24.53,24.73,24.47,24.71,76400.0,12.6177,12.7206,12.5868,12.7103,76400.0
2007-01-29 10:00:00,24.72,24.73,24.67,24.69,50000.0,12.7154,12.7206,12.6897,12.7,50000.0
2007-01-29 10:30:00,24.69,24.77,24.66,24.72,59600.0,12.7,12.7411,12.6845,12.7154,59600.0
2007-01-29 11:00:00,24.71,24.76,24.67,24.74,80600.0,12.7103,12.736,12.6897,12.7257,80600.0
2007-01-29 11:30:00,24.73,24.75,24.66,24.7,49800.0,12.7206,12.7308,12.6845,12.7051,49800.0
2007-01-29 12:00:00,24.7,24.76,24.7,24.73,107300.0,12.7051,12.736,12.7051,12.7206,107300.0
2007-01-29 12:30:00,24.74,24.78,24.71,24.75,82300.0,12.7257,12.7463,12.7103,12.7308,82300.0
2007-01-29 13:00:00,24.76,24.77,24.75,24.75,40500.0,12.736,12.7411,12.7308,12.7308,40500.0
2007-01-29 13:30:00,24.75,24.77,24.72,24.77,91100.0,12.7308,12.7411,12.7154,12.7411,91100.0
2007-01-29 14:00:00,24.75,24.78,24.72,24.75,115900.0,12.7308,12.7463,12.7154,12.7308,115900.0
2007-01-29 14:30:00,24.75,24.76,24.7,24.7,75500.0,12.7308,12.736,12.7051,12.7051,75500.0
2007-01-29 15:00:00,24.7,24.72,24.68,24.71,80100.0,12.7051,12.7154,12.6948,12.7103,80100.0
2007-01-29 15:30:00,24.71,24.74,24.67,24.7,96100.0,12.7103,12.7257,12.6897,12.7051,96100.0
2007-01-30 09:30:00,24.71,24.76,24.59,24.65,44000.0,12.7103,12.736,12.6485,12.6794,44000.0
2007-01-30 10:00:00,24.67,24.72,24.61,24.63,32600.0,12.6897,12.7154,12.6588,12.6691,32600.0
2007-01-30 10:30:00,24.63,24.68,24.51,24.51,51400.0,12.6691,12.6948,12.6074,12.6074,51400.0
2007-01-30 11:00:00,24.52,24.63,24.51,24.57,34900.0,12.6125,12.6691,12.6074,12.6383,34900.0
2007-01-30 11:30:00,24.58,24.59,24.52,24.52,32000.0,12.6434,12.6485,12.6125,12.6125,32000.0
2007-01-30 12:00:00,24.52,24.58,24.52,24.52,24300.0,12.6125,12.6434,12.6125,12.6125,24300.0
2007-01-30 12:30:00,24.52,24.54,24.51,24.53,14400.0,12.6125,12.6228,12.6074,12.6177,14400.0
2007-01-30 13:00:00,24.53,24.57,24.49,24.56,35000.0,12.6177,12.6383,12.5971,12.6331,35000.0
2007-01-30 13:30:00,24.58,24.62,24.57,24.61,29900.0,12.6434,12.664,12.6383,12.6588,29900.0
2007-01-30 14:00:00,24.61,24.61,24.57,24.59,22500.0,12.6588,12.6588,12.6383,12.6485,22500.0
2007-01-30 14:30:00,24.58,24.58,24.54,24.56,27400.0,12.6434,12.6434,12.6228,12.6331,27400.0
2007-01-30 15:00:00,24.56,24.6,24.56,24.59,22300.0,12.6331,12.6537,12.6331,12.6485,22300.0
2007-01-30 15:30:00,24.59,24.63,24.54,24.57,157700.0,12.6485,12.6691,12.6228,12.6383,157700.0
2007-01-31 09:30:00,24.57,24.64,24.48,24.53,30600.0,12.6383,12.6743,12.592,12.6177,30600.0
2007-01-31 10:00:00,24.51,24.51,24.41,24.46,54300.0,12.6074,12.6074,12.556,12.5817,54300.0
2007-01-31 10:30:00,24.46,24.5,24.41,24.43,64500.0,12.5817,12.6022,12.556,12.5662,64500.0
2007-01-31 11:00:00,24.43,24.51,24.4,24.5,40800.0,12.5662,12.6074,12.5508,12.6022,40800.0
2007-01-31 11:30:00,24.5,24.58,24.47,24.54,73800.0,12.6022,12.6434,12.5868,12.6228,73800.0
2007-01-31 12:00:00,24.54,24.55,24.51,24.51,21200.0,12.6228,12.628,12.6074,12.6074,21200.0
2007-01-31 12:30:00,24.52,24.58,24.51,24.58,25300.0,12.6125,12.6434,12.6074,12.6434,25300.0
2007-01-31 13:00:00,24.57,24.58,24.5,24.51,42700.0,12.6383,12.6434,12.6022,12.6074,42700.0
2007-01-31 13:30:00,24.5,24.52,24.46,24.46,70800.0,12.6022,12.6125,12.5817,12.5817,70800.0
2007-01-31 14:00:00,24.47,24.58,24.44,24.53,85200.0,12.5868,12.6434,12.5714,12.6177,85200.0
2007-01-31 14:30:00,24.53,24.62,24.52,24.59,93000.0,12.6177,12.664,12.6125,12.6485,93000.0
2007-01-31 15:00:00,24.59,24.6,24.56,24.6,92100.0,12.6485,12.6537,12.6331,12.6537,92100.0
2007-01-31 15:30:00,24.59,24.65,24.59,24.62,141500.0,12.6485,12.6794,12.6485,12.664,141500.0
2007-02-01 09:30:00,24.74,24.91,24.5,24.85,187600.0,12.7257,12.8131,12.6022,12.7823,187600.0
2007-02-01 10:00:00,24.85,24.87,24.74,24.75,45200.0,12.7823,12.7926,12.7257,12.7308,45200.0
2007-02-01 10:30:00,24.76,24.89,24.75,24.81,41800.0,12.736,12.8029,12.7308,12.7617,41800.0
2007-02-01 11:00:00,24.8,24.81,24.73,24.73,26800.0,12.7566,12.7617,12.7206,12.7206,26800.0
2007-02-01 11:30:00,24.73,24.76,24.71,24.73,98000.0,12.7206,12.736,12.7103,12.7206,98000.0
2007-02-01 12:00:00,24.73,24.73,24.71,24.71,23600.0,12.7206,12.7206,12.7103,12.7103,23600.0
2007-02-01 12:30:00,24.72,24.73,24.7,24.73,16000.0,12.7154,12.7206,12.7051,12.7206,16000.0
2007-02-01 13:00:00,24.73,24.73,24.71,24.71,23400.0,12.7206,12.7206,12.7103,12.7103,23400.0
2007-02-01 13:30:00,24.71,24.73,24.71,24.73,70400.0,12.7103,12.7206,12.7103,12.7206,70400.0
2007-02-01 14:00:00,24.73,24.73,24.71,24.73,38000.0,12.7206,12.7206,12.7103,12.7206,38000.0
2007-02-01 14:30:00,24.73,24.73,24.71,24.73,39800.0,12.7206,12.7206,12.7103,12.7206,39800.0
2007-02-01 15:00:00,24.72,24.73,24.68,24.71,109400.0,12.7154,12.7206,12.6948,12.7103,109400.0
2007-02-01 15:30:00,24.71,24.74,24.69,24.73,109400.0,12.7103,12.7257,12.7,12.7206,109400.0
2007-02-02 09:30:00,24.61,24.77,24.52,24.68,124400.0,12.6588,12.7411,12.6125,12.6948,124400.0
2007-02-02 10:00:00,24.67,24.8,24.67,24.73,75800.0,12.6897,12.7566,12.6897,12.7206,75800.0
2007-02-02 10:30:00,24.73,24.74,24.67,24.69,73600.0,12.7206,12.7257,12.6897,12.7,73600.0
2007-02-02 11:00:00,24.7,24.7,24.61,24.63,33500.0,12.7051,12.7051,12.6588,12.6691,33500.0
2007-02-02 11:30:00,24.62,24.64,24.6,24.64,40200.0,12.664,12.6743,12.6537,12.6743,40200.0
2007-02-02 12:00:00,24.63,24.74,24.62,24.71,45000.0,12.6691,12.7257,12.664,12.7103,45000.0
2007-02-02 12:30:00,24.71,24.72,24.67,24.68,20300.0,12.7103,12.7154,12.6897,12.6948,20300.0
2007-02-02 13:00:00,24.68,24.7,24.64,24.66,43900.0,12.6948,12.7051,12.6743,12.6845,43900.0
2007-02-02 13:30:00,24.67,24.69,24.64,24.66,76200.0,12.6897,12.7,12.6743,12.6845,76200.0
2007-02-02 14:00:00,24.68,24.69,24.63,24.64,37300.0,12.6948,12.7,12.6691,12.6743,37300.0
2007-02-02 14:30:00,24.65,24.71,24.64,24.69,72100.0,12.6794,12.7103,12.6743,12.7,72100.0
2007-02-02 15:00:00,24.7,24.74,24.67,24.69,71300.0,12.7051,12.7257,12.6897,12.7,71300.0
2007-02-02 15:30:00,24.68,24.7,24.67,24.69,51000.0,12.6948,12.7051,12.6897,12.7,51000.0
2007-02-05 09:30:00,24.57,24.66,24.52,24.63,98500.0,12.6383,12.6845,12.6125,12.6691,98500.0
2007-02-05 10:00:00,24.64,24.69,24.58,24.68,77900.0,12.6743,12.7,12.6434,12.6948,77900.0
2007-02-05 10:30:00,24.66,24.73,24.65,24.68,64100.0,12.6845,12.7206,12.6794,12.6948,64100.0
2007-02-05 11:00:00,24.67,24.74,24.64,24.73,58700.0,12.6897,12.7257,12.6743,12.7206,58700.0
2007-02-05 11:30:00,24.73,24.77,24.61,24.61,76200.0,12.7206,12.7411,12.6588,12.6588,76200.0
2007-02-05 12:00:00,24.63,24.65,24.58,24.62,69200.0,12.6691,12.6794,12.6434,12.664,69200.0
2007-02-05 12:30:00,24.6,24.61,24.57,24.59,26500.0,12.6537,12.6588,12.6383,12.6485,26500.0
2007-02-05 13:00:00,24.59,24.59,24.55,24.56,26300.0,12.6485,12.6485,12.628,12.6331,26300.0
2007-02-05 13:30:00,24.56,24.57,24.49,24.5,78800.0,12.6331,12.6383,12.5971,12.6022,78800.0
2007-02-05 14:00:00,24.5,24.56,24.49,24.56,66400.0,12.6022,12.6331,12.5971,12.6331,66400.0
2007-02-05 14:30:00,24.56,24.56,24.5,24.51,77300.0,12.6331,12.6331,12.6022,12.6074,77300.0
2007-02-05 15:00:00,24.51,24.55,24.5,24.53,68600.0,12.6074,12.628,12.6022,12.6177,68600.0
2007-02-05 15:30:00,24.52,24.56,24.52,24.55,69000.0,12.6125,12.6331,12.6125,12.628,69000.0
2007-02-06 09:30:00,24.54,24.58,24.53,24.53,45500.0,12.6228,12.6434,12.6177,12.6177,45500.0
2007-02-06 10:00:00,24.53,24.65,24.53,24.65,49000.0,12.6177,12.6794,12.6177,12.6794,49000.0
2007-02-06 10:30:00,24.64,24.68,24.63,24.65,46400.0,12.6743,12.6948,12.6691,12.6794,46400.0
2007-02-06 11:00:00,24.65,24.66,24.62,24.65,30600.0,12.6794,12.6845,12.664,12.6794,30600.0
2007-02-06 11:30:00,24.65,24.67,24.62,24.63,26900.0,12.6794,12.6897,12.664,12.6691,26900.0
2007-02-06 12:00:00,24.62,24.71,24.62,24.7,44300.0,12.664,12.7103,12.664,12.7051,44300.0
2007-02-06 12:30:00,24.71,24.75,24.69,24.75,28400.0,12.7103,12.7308,12.7,12.7308,28400.0
2007-02-06 13:00:00,24.73,24.77,24.73,24.76,33300.0,12.7206,12.7411,12.7206,12.736,33300.0
2007-02-06 13:30:00,24.76,24.79,24.75,24.78,36800.0,12.736,12.7514,12.7308,12.7463,36800.0
2007-02-06 14:00:00,24.78,24.8,24.74,24.75,54000.0,12.7463,12.7566,12.7257,12.7308,54000.0
2007-02-06 14:30:00,24.75,24.77,24.75,24.75,31200.0,12.7308,12.7411,12.7308,12.7308,31200.0
2007-02-06 15:00:00,24.75,24.8,24.74,24.77,81000.0,12.7308,12.7566,12.7257,12.7411,81000.0
2007-02-06 15:30:00,24.77,24.86,24.77,24.81,232200.0,12.7411,12.7874,12.7411,12.7617,232200.0
2007-02-07 09:30:00,24.85,24.95,24.73,24.87,118300.0,12.7823,12.8337,12.7206,12.7926,118300.0
2007-02-07 10:00:00,24.86,24.89,24.82,24.82,68900.0,12.7874,12.8029,12.7668,12.7668,68900.0
2007-02-07 10:30:00,24.82,24.83,24.76,24.76,77400.0,12.7668,12.772,12.736,12.736,77400.0
2007-02-07 11:00:00,24.77,24.8,24.75,24.8,58700.0,12.7411,12.7566,12.7308,12.7566,58700.0
2007-02-07 11:30:00,24.8,24.85,24.79,24.85,70600.0,12.7566,12.7823,12.7514,12.7823,70600.0
2007-02-07 12:00:00,24.85,24.86,24.82,24.83,38700.0,12.7823,12.7874,12.7668,12.772,38700.0
2007-02-07 12:30:00,24.82,24.87,24.82,24.85,39800.0,12.7668,12.7926,12.7668,12.7823,39800.0
2007-02-07 13:00:00,24.85,24.87,24.8,24.82,40900.0,12.7823,12.7926,12.7566,12.7668,40900.0
2007-02-07 13:30:00,24.82,24.86,24.81,24.85,51500.0,12.7668,12.7874,12.7617,12.7823,51500.0
2007-02-07 14:00:00,24.86,24.86,24.83,24.86,50100.0,12.7874,12.7874,12.772,12.7874,50100.0
2007-02-07 14:30:00,24.86,24.86,24.78,24.79,77500.0,12.7874,12.7874,12.7463,12.7514,77500.0
2007-02-07 15:00:00,24.8,24.81,24.76,24.79,79300.0,12.7566,12.7617,12.736,12.7514,79300.0
2007-02-07 15:30:00,24.78,24.86,24.75,24.85,140400.0,12.7463,12.7874,12.7308,12.7823,140400.0
2007-02-09 09:30:00,24.52,24.58,24.38,24.5,114900.0,12.6125,12.6434,12.5405,12.6022,114900.0
2007-02-09 10:00:00,24.5,24.54,24.48,24.49,77100.0,12.6022,12.6228,12.592,12.5971,77100.0
2007-02-09 10:30:00,24.49,24.56,24.48,24.55,47900.0,12.5971,12.6331,12.592,12.628,47900.0
2007-02-09 11:00:00,24.54,24.67,24.54,24.62,61900.0,12.6228,12.6897,12.6228,12.664,61900.0
2007-02-09 11:30:00,24.62,24.62,24.51,24.51,55100.0,12.664,12.664,12.6074,12.6074,55100.0
2007-02-09 12:00:00,24.51,24.55,24.49,24.54,52100.0,12.6074,12.628,12.5971,12.6228,52100.0
2007-02-09 12:30:00,24.54,24.55,24.43,24.43,131900.0,12.6228,12.628,12.5662,12.5662,131900.0
2007-02-09 13:00:00,24.43,24.46,24.3,24.38,259800.0,12.5662,12.5817,12.4994,12.5405,259800.0
2007-02-09 13:30:00,24.37,24.38,24.17,24.18,188800.0,12.5354,12.5405,12.4325,12.4376,188800.0
2007-02-09 14:00:00,24.18,24.21,23.81,23.84,582300.0,12.4376,12.4531,12.2473,12.2628,582300.0
2007-02-09 14:30:00,23.83,23.83,23.58,23.6,382100.0,12.2576,12.2576,12.129,12.1393,382100.0
2007-02-09 15:00:00,23.6,23.88,23.58,23.77,512700.0,12.1393,12.2833,12.129,12.2267,512700.0
2007-02-09 15:30:00,23.77,23.88,23.53,23.81,617800.0,12.2267,12.2833,12.1033,12.2473,617800.0
2007-02-12 09:30:00,23.85,23.95,23.8,23.83,118100.0,12.2679,12.3193,12.2422,12.2576,118100.0
2007-02-12 10:00:00,23.82,23.86,23.75,23.8,115300.0,12.2525,12.273,12.2165,12.2422,115300.0
2007-02-12 10:30:00,23.8,23.8,23.76,23.8,99900.0,12.2422,12.2422,12.2216,12.2422,99900.0
2007-02-12 11:00:00,23.79,23.81,23.75,23.75,312000.0,12.237,12.2473,12.2165,12.2165,312000.0
2007-02-12 11:30:00,23.75,23.81,23.75,23.8,126400.0,12.2165,12.2473,12.2165,12.2422,126400.0
2007-02-12 12:00:00,23.8,23.82,23.79,23.81,135600.0,12.2422,12.2525,12.237,12.2473,135600.0
2007-02-12 12:30:00,23.81,23.83,23.81,23.81,80600.0,12.2473,12.2576,12.2473,12.2473,80600.0
2007-02-12 13:00:00,23.82,23.82,23.8,23.8,56600.0,12.2525,12.2525,12.2422,12.2422,56600.0
2007-02-12 13:30:00,23.81,23.81,23.77,23.78,91400.0,12.2473,12.2473,12.2267,12.2319,91400.0
2007-02-12 14:00:00,23.77,23.78,23.73,23.74,111900.0,12.2267,12.2319,12.2062,12.2113,111900.0
2007-02-12 14:30:00,23.75,23.75,23.7,23.73,80600.0,12.2165,12.2165,12.1907,12.2062,80600.0
2007-02-12 15:00:00,23.74,23.78,23.71,23.75,124100.0,12.2113,12.2319,12.1959,12.2165,124100.0
2007-02-12 15:30:00,23.74,23.8,23.66,23.76,215900.0,12.2113,12.2422,12.1702,12.2216,215900.0
2007-02-13 09:30:00,23.79,23.98,23.67,23.77,107000.0,12.237,12.3348,12.1753,12.2267,107000.0
2007-02-13 10:00:00,23.77,23.83,23.76,23.8,106300.0,12.2267,12.2576,12.2216,12.2422,106300.0
2007-02-13 10:30:00,23.81,23.83,23.8,23.8,78500.0,12.2473,12.2576,12.2422,12.2422,78500.0
2007-02-13 11:00:00,23.79,23.8,23.75,23.8,55100.0,12.237,12.2422,12.2165,12.2422,55100.0
2007-02-13 11:30:00,23.79,23.85,23.79,23.82,46700.0,12.237,12.2679,12.237,12.2525,46700.0
2007-02-13 12:00:00,23.82,23.85,23.79,23.83,65000.0,12.2525,12.2679,12.237,12.2576,65000.0
2007-02-13 12:30:00,23.83,23.83,23.79,23.8,63500.0,12.2576,12.2576,12.237,12.2422,63500.0
2007-02-13 13:00:00,23.8,23.81,23.74,23.75,116400.0,12.2422,12.2473,12.2113,12.2165,116400.0
2007-02-13 13:30:00,23.75,23.85,23.75,23.85,112700.0,12.2165,12.2679,12.2165,12.2679,112700.0
2007-02-13 14:00:00,23.85,23.86,23.79,23.79,115300.0,12.2679,12.273,12.237,12.237,115300.0
2007-02-13 14:30:00,23.8,23.82,23.76,23.77,119900.0,12.2422,12.2525,12.2216,12.2267,119900.0
2007-02-13 15:00:00,23.77,23.79,23.72,23.73,263900.0,12.2267,12.237,12.201,12.2062,263900.0
2007-02-13 15:30:00,23.72,23.77,23.71,23.75,250200.0,12.201,12.2267,12.1959,12.2165,250200.0
2007-02-14 09:30:00,23.64,23.65,23.46,23.62,243400.0,12.1599,12.165,12.0673,12.1496,243400.0
2007-02-14 10:00:00,23.66,23.79,23.66,23.79,126300.0,12.1702,12.237,12.1702,12.237,126300.0
2007-02-14 10:30:00,23.79,23.85,23.74,23.81,121300.0,12.237,12.2679,12.2113,12.2473,121300.0
2007-02-14 11:00:00,23.81,23.9,23.81,23.88,137200.0,12.2473,12.2936,12.2473,12.2833,137200.0
2007-02-14 11:30:00,23.89,23.96,23.87,23.9,193300.0,12.2885,12.3245,12.2782,12.2936,193300.0
2007-02-14 12:00:00,23.9,24.04,23.8,23.82,476800.0,12.2936,12.3656,12.2422,12.2525,476800.0
2007-02-14 12:30:00,23.84,23.92,23.81,23.89,229600.0,12.2628,12.3039,12.2473,12.2885,229600.0
2007-02-14 13:00:00,23.89,23.9,23.81,23.85,135700.0,12.2885,12.2936,12.2473,12.2679,135700.0
2007-02-14 13:30:00,23.85,23.9,23.8,23.88,148400.0,12.2679,12.2936,12.2422,12.2833,148400.0
2007-02-14 14:00:00,23.88,23.89,23.82,23.86,129300.0,12.2833,12.2885,12.2525,12.273,129300.0
2007-02-14 14:30:00,23.86,23.89,23.83,23.88,142400.0,12.273,12.2885,12.2576,12.2833,142400.0
2007-02-14 15:00:00,23.88,23.88,23.82,23.86,240000.0,12.2833,12.2833,12.2525,12.273,240000.0
2007-02-14 15:30:00,23.86,23.86,23.8,23.83,236100.0,12.273,12.273,12.2422,12.2576,236100.0
2007-02-15 09:30:00,23.81,23.84,23.6,23.75,114100.0,12.2473,12.2628,12.1393,12.2165,114100.0
2007-02-15 10:00:00,23.75,23.83,23.71,23.74,93200.0,12.2165,12.2576,12.1959,12.2113,93200.0
2007-02-15 10:30:00,23.74,23.76,23.7,23.75,124300.0,12.2113,12.2216,12.1907,12.2165,124300.0
2007-02-15 11:00:00,23.76,23.78,23.73,23.74,92100.0,12.2216,12.2319,12.2062,12.2113,92100.0
2007-02-15 11:30:00,23.75,23.75,23.71,23.72,58500.0,12.2165,12.2165,12.1959,12.201,58500.0
2007-02-15 12:00:00,23.71,23.76,23.68,23.76,95600.0,12.1959,12.2216,12.1805,12.2216,95600.0
2007-02-15 12:30:00,23.76,23.83,23.75,23.83,70100.0,12.2216,12.2576,12.2165,12.2576,70100.0
2007-02-15 13:00:00,23.84,23.85,23.79,23.79,67700.0,12.2628,12.2679,12.237,12.237,67700.0
2007-02-15 13:30:00,23.8,23.84,23.79,23.83,55400.0,12.2422,12.2628,12.237,12.2576,55400.0
2007-02-15 14:00:00,23.83,23.85,23.82,23.85,56100.0,12.2576,12.2679,12.2525,12.2679,56100.0
2007-02-15 14:30:00,23.84,23.86,23.83,23.85,76500.0,12.2628,12.273,12.2576,12.2679,76500.0
2007-02-15 15:00:00,23.85,23.86,23.82,23.85,96300.0,12.2679,12.273,12.2525,12.2679,96300.0
2007-02-15 15:30:00,23.85,23.92,23.8,23.84,251000.0,12.2679,12.3039,12.2422,12.2628,251000.0
2007-02-16 09:30:00,23.7,23.79,23.6,23.76,221300.0,12.1907,12.237,12.1393,12.2216,221300.0
2007-02-16 10:00:00,23.76,23.76,23.69,23.73,177700.0,12.2216,12.2216,12.1856,12.2062,177700.0
2007-02-16 10:30:00,23.73,23.75,23.62,23.63,71100.0,12.2062,12.2165,12.1496,12.1547,71100.0
2007-02-16 11:00:00,23.63,23.65,23.58,23.6,91300.0,12.1547,12.165,12.129,12.1393,91300.0
2007-02-16 11:30:00,23.6,23.61,23.57,23.59,66100.0,12.1393,12.1444,12.1239,12.1342,66100.0
2007-02-16 12:00:00,23.6,23.6,23.49,23.49,151700.0,12.1393,12.1393,12.0827,12.0827,151700.0
2007-02-16 12:30:00,23.5,23.59,23.5,23.56,92800.0,12.0879,12.1342,12.0879,12.1187,92800.0
2007-02-16 13:00:00,23.56,23.58,23.53,23.54,92500.0,12.1187,12.129,12.1033,12.1084,92500.0
2007-02-16 13:30:00,23.54,23.58,23.54,23.54,85800.0,12.1084,12.129,12.1084,12.1084,85800.0
2007-02-16 14:00:00,23.54,23.58,23.52,23.54,106400.0,12.1084,12.129,12.0982,12.1084,106400.0
2007-02-16 14:30:00,23.54,23.57,23.51,23.54,115200.0,12.1084,12.1239,12.093,12.1084,115200.0
2007-02-16 15:00:00,23.53,23.58,23.53,23.54,402000.0,12.1033,12.129,12.1033,12.1084,402000.0
2007-02-16 15:30:00,23.54,23.59,23.51,23.55,593700.0,12.1084,12.1342,12.093,12.1136,593700.0
2007-02-20 09:30:00,23.61,23.7,23.12,23.33,298200.0,12.1444,12.1907,11.8924,12.0004,298200.0
2007-02-20 10:00:00,23.33,23.37,23.25,23.35,404700.0,12.0004,12.021,11.9593,12.0107,404700.0
2007-02-20 10:30:00,23.34,23.36,23.33,23.34,220900.0,12.0056,12.0159,12.0004,12.0056,220900.0
2007-02-20 11:00:00,23.34,23.36,23.33,23.36,282700.0,12.0056,12.0159,12.0004,12.0159,282700.0
2007-02-20 11:30:00,23.36,23.36,23.33,23.35,172900.0,12.0159,12.0159,12.0004,12.0107,172900.0
2007-02-20 12:00:00,23.36,23.38,23.28,23.34,185400.0,12.0159,12.0261,11.9747,12.0056,185400.0
2007-02-20 12:30:00,23.34,23.35,23.32,23.35,72900.0,12.0056,12.0107,11.9953,12.0107,72900.0
2007-02-20 13:00:00,23.35,23.37,23.34,23.35,184100.0,12.0107,12.021,12.0056,12.0107,184100.0
2007-02-20 13:30:00,23.35,23.35,23.27,23.28,184400.0,12.0107,12.0107,11.9696,11.9747,184400.0
2007-02-20 14:00:00,23.29,23.3,23.23,23.24,275200.0,11.9798,11.985,11.949,11.9541,275200.0
2007-02-20 14:30:00,23.24,23.25,23.16,23.16,183700.0,11.9541,11.9593,11.913,11.913,183700.0
2007-02-20 15:00:00,23.15,23.21,23.07,23.08,375900.0,11.9078,11.9387,11.8667,11.8718,375900.0
2007-02-20 15:30:00,23.08,23.1,22.98,22.99,1054900.0,11.8718,11.8821,11.8204,11.8255,1054900.0
2007-02-21 09:30:00,22.81,22.85,22.33,22.46,1717600.0,11.7329,11.7535,11.486,11.5529,1717600.0
2007-02-21 10:00:00,22.47,22.5,22.35,22.42,765700.0,11.5581,11.5735,11.4963,11.5323,765700.0
2007-02-21 10:30:00,22.42,22.45,22.33,22.35,280500.0,11.5323,11.5478,11.486,11.4963,280500.0
2007-02-21 11:00:00,22.35,22.42,22.34,22.38,358400.0,11.4963,11.5323,11.4912,11.5118,358400.0
2007-02-21 11:30:00,22.4,22.4,22.37,22.39,166500.0,11.5221,11.5221,11.5066,11.5169,166500.0
2007-02-21 12:00:00,22.39,22.4,22.26,22.31,971900.0,11.5169,11.5221,11.45,11.4758,971900.0
2007-02-21 12:30:00,22.32,22.36,22.32,22.35,153200.0,11.4809,11.5015,11.4809,11.4963,153200.0
2007-02-21 13:00:00,22.35,22.41,22.34,22.39,579100.0,11.4963,11.5272,11.4912,11.5169,579100.0
2007-02-21 13:30:00,22.39,22.4,22.36,22.36,127000.0,11.5169,11.5221,11.5015,11.5015,127000.0
2007-02-21 14:00:00,22.37,22.4,22.33,22.35,242600.0,11.5066,11.5221,11.486,11.4963,242600.0
2007-02-21 14:30:00,22.35,22.39,22.3,22.37,229400.0,11.4963,11.5169,11.4706,11.5066,229400.0
2007-02-21 15:00:00,22.36,22.37,22.29,22.33,371100.0,11.5015,11.5066,11.4655,11.486,371100.0
2007-02-21 15:30:00,22.33,22.34,22.26,22.29,585500.0,11.486,11.4912,11.45,11.4655,585500.0
2007-02-22 09:30:00,22.31,22.55,22.12,22.46,306100.0,11.4758,11.5992,11.378,11.5529,306100.0
2007-02-22 10:00:00,22.45,22.49,22.36,22.4,133300.0,11.5478,11.5683,11.5015,11.5221,133300.0
2007-02-22 10:30:00,22.41,22.48,22.1,22.38,199200.0,11.5272,11.5632,11.3677,11.5118,199200.0
2007-02-22 11:00:00,22.38,22.45,22.38,22.42,181000.0,11.5118,11.5478,11.5118,11.5323,181000.0
2007-02-22 11:30:00,22.42,22.47,22.37,22.43,193700.0,11.5323,11.5581,11.5066,11.5375,193700.0
2007-02-22 12:00:00,22.42,22.47,22.4,22.43,243400.0,11.5323,11.5581,11.5221,11.5375,243400.0
2007-02-22 12:30:00,22.44,22.47,22.41,22.43,179900.0,11.5426,11.5581,11.5272,11.5375,179900.0
2007-02-22 13:00:00,22.43,22.45,22.35,22.43,296600.0,11.5375,11.5478,11.4963,11.5375,296600.0
2007-02-22 13:30:00,22.42,22.54,22.4,22.45,764900.0,11.5323,11.5941,11.5221,11.5478,764900.0
2007-02-22 14:00:00,22.44,22.59,22.44,22.54,184300.0,11.5426,11.6198,11.5426,11.5941,184300.0
2007-02-22 14:30:00,22.54,22.56,22.49,22.54,681000.0,11.5941,11.6044,11.5683,11.5941,681000.0
2007-02-22 15:00:00,22.54,22.56,22.45,22.5,284700.0,11.5941,11.6044,11.5478,11.5735,284700.0
2007-02-22 15:30:00,22.49,22.56,22.4,22.45,676300.0,11.5683,11.6044,11.5221,11.5478,676300.0
2007-02-23 09:30:00,24.0,24.05,23.3,23.59,2003800.0,12.3451,12.3708,11.985,12.1342,2003800.0
2007-02-23 10:00:00,23.59,23.6,23.08,23.09,962200.0,12.1342,12.1393,11.8718,11.877,962200.0
2007-02-23 10:30:00,23.09,23.25,22.98,23.22,831900.0,11.877,11.9593,11.8204,11.9438,831900.0
2007-02-23 11:00:00,23.21,23.29,23.12,23.13,731400.0,11.9387,11.9798,11.8924,11.8975,731400.0
2007-02-23 11:30:00,23.13,23.17,23.06,23.13,511100.0,11.8975,11.9181,11.8615,11.8975,511100.0
2007-02-23 12:00:00,23.13,23.14,22.9,22.99,694200.0,11.8975,11.9027,11.7792,11.8255,694200.0
2007-02-23 12:30:00,23.0,23.04,22.97,23.0,291400.0,11.8307,11.8513,11.8152,11.8307,291400.0
2007-02-23 13:00:00,22.99,23.02,22.96,23.01,226600.0,11.8255,11.841,11.8101,11.8358,226600.0
2007-02-23 13:30:00,23.02,23.02,22.95,22.99,384800.0,11.841,11.841,11.805,11.8255,384800.0
2007-02-23 14:00:00,22.98,23.03,22.93,22.98,581400.0,11.8204,11.8461,11.7947,11.8204,581400.0
2007-02-23 14:30:00,22.99,23.03,22.98,23.0,737600.0,11.8255,11.8461,11.8204,11.8307,737600.0
2007-02-23 15:00:00,23.0,23.05,22.98,23.0,455500.0,11.8307,11.8564,11.8204,11.8307,455500.0
2007-02-23 15:30:00,23.0,23.04,22.83,22.85,1227700.0,11.8307,11.8513,11.7432,11.7535,1227700.0
2007-02-26 09:30:00,22.78,22.89,22.38,22.46,340800.0,11.7175,11.7741,11.5118,11.5529,340800.0
2007-02-26 10:00:00,22.48,22.5,22.35,22.37,329200.0,11.5632,11.5735,11.4963,11.5066,329200.0
2007-02-26 10:30:00,22.37,22.44,22.36,22.41,417900.0,11.5066,11.5426,11.5015,11.5272,417900.0
2007-02-26 11:00:00,22.42,22.43,22.28,22.32,355200.0,11.5323,11.5375,11.4603,11.4809,355200.0
2007-02-26 11:30:00,22.29,22.39,22.29,22.39,113100.0,11.4655,11.5169,11.4655,11.5169,113100.0
2007-02-26 12:00:00,22.37,22.39,22.29,22.37,99900.0,11.5066,11.5169,11.4655,11.5066,99900.0
2007-02-26 12:30:00,22.36,22.38,22.33,22.36,123900.0,11.5015,11.5118,11.486,11.5015,123900.0
2007-02-26 13:00:00,22.36,22.38,22.33,22.37,78600.0,11.5015,11.5118,11.486,11.5066,78600.0
2007-02-26 13:30:00,22.36,22.38,22.25,22.26,188100.0,11.5015,11.5118,11.4449,11.45,188100.0
2007-02-26 14:00:00,22.26,22.31,22.25,22.28,251500.0,11.45,11.4758,11.4449,11.4603,251500.0
2007-02-26 14:30:00,22.29,22.41,22.28,22.37,441900.0,11.4655,11.5272,11.4603,11.5066,441900.0
2007-02-26 15:00:00,22.37,22.37,22.3,22.31,206900.0,11.5066,11.5066,11.4706,11.4758,206900.0
2007-02-26 15:30:00,22.31,22.37,22.25,22.37,568500.0,11.4758,11.5066,11.4449,11.5066,568500.0
2007-02-27 09:30:00,22.1,22.25,21.86,21.89,438000.0,11.3677,11.4449,11.2443,11.2597,438000.0
2007-02-27 10:00:00,21.93,22.03,21.89,21.99,447300.0,11.2803,11.3317,11.2597,11.3112,447300.0
2007-02-27 10:30:00,21.98,22.05,21.96,22.0,335300.0,11.306,11.342,11.2957,11.3163,335300.0
2007-02-27 11:00:00,22.0,22.02,21.98,21.99,203400.0,11.3163,11.3266,11.306,11.3112,203400.0
2007-02-27 11:30:00,21.99,22.02,21.98,22.0,213500.0,11.3112,11.3266,11.306,11.3163,213500.0
2007-02-27 12:00:00,21.99,22.0,21.93,21.95,142200.0,11.3112,11.3163,11.2803,11.2906,142200.0
2007-02-27 12:30:00,21.95,21.99,21.9,21.99,107000.0,11.2906,11.3112,11.2649,11.3112,107000.0
2007-02-27 13:00:00,21.98,22.0,21.92,21.93,146500.0,11.306,11.3163,11.2752,11.2803,146500.0
2007-02-27 13:30:00,21.93,22.0,21.9,21.98,100600.0,11.2803,11.3163,11.2649,11.306,100600.0
2007-02-27 14:00:00,21.98,22.0,21.84,21.88,213600.0,11.306,11.3163,11.234,11.2546,213600.0
2007-02-27 14:30:00,21.88,21.93,21.62,21.81,341700.0,11.2546,11.2803,11.1208,11.2186,341700.0
2007-02-27 15:00:00,21.71,22.0,21.54,21.91,405400.0,11.1671,11.3163,11.0797,11.27,405400.0
2007-02-27 15:30:00,21.91,22.06,21.7,21.95,672900.0,11.27,11.3472,11.162,11.2906,672900.0
2007-02-28 09:30:00,21.96,22.09,21.9,21.99,262900.0,11.2957,11.3626,11.2649,11.3112,262900.0
2007-02-28 10:00:00,21.96,22.0,21.9,21.97,146800.0,11.2957,11.3163,11.2649,11.3009,146800.0
2007-02-28 10:30:00,21.99,22.07,21.93,21.99,215500.0,11.3112,11.3523,11.2803,11.3112,215500.0
2007-02-28 11:00:00,21.95,22.07,21.94,21.99,152100.0,11.2906,11.3523,11.2854,11.3112,152100.0
2007-02-28 11:30:00,21.99,22.0,21.91,21.92,103600.0,11.3112,11.3163,11.27,11.2752,103600.0
2007-02-28 12:00:00,21.91,21.96,21.9,21.94,96700.0,11.27,11.2957,11.2649,11.2854,96700.0
2007-02-28 12:30:00,21.95,21.97,21.89,21.95,92000.0,11.2906,11.3009,11.2597,11.2906,92000.0
2007-02-28 13:00:00,21.94,21.95,21.85,21.86,170600.0,11.2854,11.2906,11.2391,11.2443,170600.0
2007-02-28 13:30:00,21.86,21.9,21.79,21.8,103300.0,11.2443,11.2649,11.2083,11.2134,103300.0
2007-02-28 14:00:00,21.8,21.85,21.75,21.77,149700.0,11.2134,11.2391,11.1877,11.198,149700.0
2007-02-28 14:30:00,21.77,21.86,21.77,21.83,221100.0,11.198,11.2443,11.198,11.2289,221100.0
2007-02-28 15:00:00,21.82,21.88,21.82,21.84,155100.0,11.2237,11.2546,11.2237,11.234,155100.0
2007-02-28 15:30:00,21.84,21.95,21.79,21.79,305000.0,11.234,11.2906,11.2083,11.2083,305000.0
2007-03-01 09:30:00,21.49,21.74,21.25,21.45,221500.0,11.054,11.1826,10.9305,11.0334,221500.0
2007-03-01 10:00:00,21.45,21.78,21.22,21.77,236300.0,11.0334,11.2031,10.9151,11.198,236300.0
2007-03-01 10:30:00,21.75,21.9,21.65,21.71,249400.0,11.1877,11.2649,11.1363,11.1671,249400.0
2007-03-01 11:00:00,21.85,21.98,21.65,21.96,320500.0,11.2391,11.306,11.1363,11.2957,320500.0
2007-03-01 11:30:00,21.95,22.0,21.83,21.96,287900.0,11.2906,11.3163,11.2289,11.2957,287900.0
2007-03-01 12:00:00,21.94,22.0,21.85,21.87,196900.0,11.2854,11.3163,11.2391,11.2494,196900.0
2007-03-01 12:30:00,21.87,21.9,21.81,21.87,95800.0,11.2494,11.2649,11.2186,11.2494,95800.0
2007-03-01 13:00:00,21.86,21.9,21.81,21.81,42500.0,11.2443,11.2649,11.2186,11.2186,42500.0
2007-03-01 13:30:00,21.82,21.87,21.81,21.87,68000.0,11.2237,11.2494,11.2186,11.2494,68000.0
2007-03-01 14:00:00,21.87,21.91,21.79,21.79,175600.0,11.2494,11.27,11.2083,11.2083,175600.0
2007-03-01 14:30:00,21.8,21.84,21.76,21.77,197600.0,11.2134,11.234,11.1929,11.198,197600.0
2007-03-01 15:00:00,21.77,21.82,21.71,21.76,182800.0,11.198,11.2237,11.1671,11.1929,182800.0
2007-03-01 15:30:00,21.76,21.81,21.76,21.8,234000.0,11.1929,11.2186,11.1929,11.2134,234000.0
2007-03-02 09:30:00,21.6,21.67,21.5,21.61,264800.0,11.1106,11.1466,11.0591,11.1157,264800.0
2007-03-02 10:00:00,21.6,21.75,21.54,21.57,124000.0,11.1106,11.1877,11.0797,11.0951,124000.0
2007-03-02 10:30:00,21.58,21.73,21.57,21.71,182700.0,11.1003,11.1774,11.0951,11.1671,182700.0
2007-03-02 11:00:00,21.71,21.73,21.68,21.69,134000.0,11.1671,11.1774,11.1517,11.1568,134000.0
2007-03-02 11:30:00,21.68,22.65,21.61,21.62,192200.0,11.1517,11.6506,11.1157,11.1208,192200.0
2007-03-02 12:00:00,21.63,21.65,21.6,21.6,185300.0,11.126,11.1363,11.1106,11.1106,185300.0
2007-03-02 12:30:00,21.61,21.65,21.58,21.64,167900.0,11.1157,11.1363,11.1003,11.1311,167900.0
2007-03-02 13:00:00,21.63,21.65,21.55,21.56,152100.0,11.126,11.1363,11.0848,11.09,152100.0
2007-03-02 13:30:00,21.56,21.64,21.53,21.6,244400.0,11.09,11.1311,11.0745,11.1106,244400.0
2007-03-02 14:00:00,21.6,21.6,21.5,21.56,114200.0,11.1106,11.1106,11.0591,11.09,114200.0
2007-03-02 14:30:00,21.55,21.6,21.51,21.57,173600.0,11.0848,11.1106,11.0643,11.0951,173600.0
2007-03-02 15:00:00,21.57,21.6,21.56,21.6,157700.0,11.0951,11.1106,11.09,11.1106,157700.0
2007-03-02 15:30:00,21.6,21.6,21.55,21.55,566000.0,11.1106,11.1106,11.0848,11.0848,566000.0
2007-03-05 09:30:00,21.26,21.46,20.91,21.27,412400.0,10.9357,11.0385,10.7556,10.9408,412400.0
2007-03-05 10:00:00,21.28,21.28,21.13,21.15,238700.0,10.9459,10.9459,10.8688,10.8791,238700.0
2007-03-05 10:30:00,21.15,21.26,20.85,21.23,269700.0,10.8791,10.9357,10.7248,10.9202,269700.0
2007-03-05 11:00:00,21.23,21.29,21.21,21.23,185200.0,10.9202,10.9511,10.9099,10.9202,185200.0
2007-03-05 11:30:00,21.23,21.23,21.06,21.07,188400.0,10.9202,10.9202,10.8328,10.8379,188400.0
2007-03-05 12:00:00,21.07,21.11,21.03,21.1,178100.0,10.8379,10.8585,10.8174,10.8534,178100.0
2007-03-05 12:30:00,21.09,21.1,20.97,20.98,161200.0,10.8482,10.8534,10.7865,10.7916,161200.0
2007-03-05 13:00:00,20.98,20.99,20.92,20.95,126300.0,10.7916,10.7968,10.7608,10.7762,126300.0
2007-03-05 13:30:00,20.95,21.02,20.94,20.97,143800.0,10.7762,10.8122,10.7711,10.7865,143800.0
2007-03-05 14:00:00,20.97,21.02,20.93,20.96,151900.0,10.7865,10.8122,10.7659,10.7813,151900.0
2007-03-05 14:30:00,20.97,20.97,20.92,20.93,188800.0,10.7865,10.7865,10.7608,10.7659,188800.0
2007-03-05 15:00:00,20.92,20.93,20.81,20.88,319800.0,10.7608,10.7659,10.7042,10.7402,319800.0
2007-03-05 15:30:00,20.88,20.91,20.75,20.78,480900.0,10.7402,10.7556,10.6733,10.6888,480900.0
2007-03-06 09:30:00,21.3,21.4,21.05,21.32,591500.0,10.9562,11.0077,10.8276,10.9665,591500.0
2007-03-06 10:00:00,21.32,21.45,21.23,21.41,423100.0,10.9665,11.0334,10.9202,11.0128,423100.0
2007-03-06 10:30:00,21.4,21.56,21.38,21.46,653900.0,11.0077,11.09,10.9974,11.0385,653900.0
2007-03-06 11:00:00,21.45,21.51,21.45,21.5,202000.0,11.0334,11.0643,11.0334,11.0591,202000.0
2007-03-06 11:30:00,21.5,21.5,21.45,21.48,160400.0,11.0591,11.0591,11.0334,11.0488,160400.0
2007-03-06 12:00:00,21.47,21.49,21.46,21.48,83300.0,11.0437,11.054,11.0385,11.0488,83300.0
2007-03-06 12:30:00,21.47,21.5,21.43,21.46,183400.0,11.0437,11.0591,11.0231,11.0385,183400.0
2007-03-06 13:00:00,21.46,21.48,21.43,21.48,303600.0,11.0385,11.0488,11.0231,11.0488,303600.0
2007-03-06 13:30:00,21.47,21.5,21.46,21.47,183400.0,11.0437,11.0591,11.0385,11.0437,183400.0
2007-03-06 14:00:00,21.46,21.5,21.45,21.5,257600.0,11.0385,11.0591,11.0334,11.0591,257600.0
2007-03-06 14:30:00,21.49,21.5,21.46,21.48,163300.0,11.054,11.0591,11.0385,11.0488,163300.0
2007-03-06 15:00:00,21.49,21.49,21.44,21.45,210700.0,11.054,11.054,11.0282,11.0334,210700.0
2007-03-06 15:30:00,21.45,21.49,21.43,21.48,466600.0,11.0334,11.054,11.0231,11.0488,466600.0
2007-03-07 09:30:00,21.54,21.62,21.43,21.49,265900.0,11.0797,11.1208,11.0231,11.054,265900.0
2007-03-07 10:00:00,21.5,21.7,21.49,21.66,281300.0,11.0591,11.162,11.054,11.1414,281300.0
2007-03-07 10:30:00,21.67,21.72,21.5,21.53,162000.0,11.1466,11.1723,11.0591,11.0745,162000.0
2007-03-07 11:00:00,21.52,21.53,21.35,21.39,233600.0,11.0694,11.0745,10.982,11.0025,233600.0
2007-03-07 11:30:00,21.39,21.47,21.36,21.44,151100.0,11.0025,11.0437,10.9871,11.0282,151100.0
2007-03-07 12:00:00,21.45,21.49,21.39,21.48,92800.0,11.0334,11.054,11.0025,11.0488,92800.0
2007-03-07 12:30:00,21.48,21.61,21.48,21.54,96700.0,11.0488,11.1157,11.0488,11.0797,96700.0
2007-03-07 13:00:00,21.55,21.55,21.48,21.51,91300.0,11.0848,11.0848,11.0488,11.0643,91300.0
2007-03-07 13:30:00,21.51,21.55,21.49,21.52,62000.0,11.0643,11.0848,11.054,11.0694,62000.0
2007-03-07 14:00:00,21.52,21.55,21.5,21.5,115100.0,11.0694,11.0848,11.0591,11.0591,115100.0
2007-03-07 14:30:00,21.5,21.58,21.5,21.54,121700.0,11.0591,11.1003,11.0591,11.0797,121700.0
2007-03-07 15:00:00,21.54,21.59,21.51,21.51,146000.0,11.0797,11.1054,11.0643,11.0643,146000.0
2007-03-07 15:30:00,21.51,21.52,21.45,21.48,414500.0,11.0643,11.0694,11.0334,11.0488,414500.0
2007-03-08 09:30:00,21.7,21.76,21.43,21.68,375900.0,11.2321,11.2632,11.0924,11.2218,375900.0
2007-03-08 10:00:00,21.67,21.76,21.6,21.76,208800.0,11.2166,11.2632,11.1804,11.2632,208800.0
2007-03-08 10:30:00,21.77,21.77,21.64,21.66,105600.0,11.2684,11.2684,11.2011,11.2114,105600.0
2007-03-08 11:00:00,21.66,21.7,21.6,21.6,112300.0,11.2114,11.2321,11.1804,11.1804,112300.0
2007-03-08 11:30:00,21.6,21.67,21.59,21.63,56700.0,11.1804,11.2166,11.1752,11.1959,56700.0
2007-03-08 12:00:00,21.63,21.7,21.63,21.69,70400.0,11.1959,11.2321,11.1959,11.227,70400.0
2007-03-08 12:30:00,21.7,21.73,21.67,21.71,81600.0,11.2321,11.2477,11.2166,11.2373,81600.0
2007-03-08 13:00:00,21.7,21.7,21.62,21.65,113500.0,11.2321,11.2321,11.1907,11.2063,113500.0
2007-03-08 13:30:00,21.66,21.67,21.63,21.63,215200.0,11.2114,11.2166,11.1959,11.1959,215200.0
2007-03-08 14:00:00,21.63,21.64,21.51,21.56,236700.0,11.1959,11.2011,11.1338,11.1597,236700.0
2007-03-08 14:30:00,21.56,21.57,21.43,21.5,145800.0,11.1597,11.1649,11.0924,11.1286,145800.0
2007-03-08 15:00:00,21.5,21.51,21.43,21.45,160000.0,11.1286,11.1338,11.0924,11.1027,160000.0
2007-03-08 15:30:00,21.44,21.53,21.39,21.47,195000.0,11.0976,11.1441,11.0717,11.1131,195000.0
2007-03-09 09:30:00,21.53,21.55,21.33,21.42,125900.0,11.1441,11.1545,11.0406,11.0872,125900.0
2007-03-09 10:00:00,21.41,21.41,21.17,21.19,157500.0,11.082,11.082,10.9578,10.9682,157500.0
2007-03-09 10:30:00,21.19,21.28,21.16,21.24,158900.0,10.9682,11.0147,10.9526,10.994,158900.0
2007-03-09 11:00:00,21.24,21.29,21.2,21.25,111800.0,10.994,11.0199,10.9733,10.9992,111800.0
2007-03-09 11:30:00,21.25,21.27,21.21,21.23,68600.0,10.9992,11.0096,10.9785,10.9889,68600.0
2007-03-09 12:00:00,21.23,21.29,21.21,21.26,98700.0,10.9889,11.0199,10.9785,11.0044,98700.0
2007-03-09 12:30:00,21.26,21.3,21.25,21.27,127400.0,11.0044,11.0251,10.9992,11.0096,127400.0
2007-03-09 13:00:00,21.27,21.31,21.24,21.28,102000.0,11.0096,11.0303,10.994,11.0147,102000.0
2007-03-09 13:30:00,21.26,21.29,21.26,21.29,60100.0,11.0044,11.0199,11.0044,11.0199,60100.0
2007-03-09 14:00:00,21.29,21.32,21.24,21.25,118100.0,11.0199,11.0354,10.994,10.9992,118100.0
2007-03-09 14:30:00,21.26,21.28,21.22,21.26,226100.0,11.0044,11.0147,10.9837,11.0044,226100.0
2007-03-09 15:00:00,21.26,21.29,21.22,21.24,135600.0,11.0044,11.0199,10.9837,10.994,135600.0
2007-03-09 15:30:00,21.24,21.28,21.2,21.24,181600.0,10.994,11.0147,10.9733,10.994,181600.0
2007-03-12 09:30:00,21.1,21.16,20.94,21.03,130500.0,10.9216,10.9526,10.8388,10.8853,130500.0
2007-03-12 10:00:00,21.03,21.13,21.01,21.13,80300.0,10.8853,10.9371,10.875,10.9371,80300.0
2007-03-12 10:30:00,21.11,21.13,20.95,20.96,135500.0,10.9268,10.9371,10.8439,10.8491,135500.0
2007-03-12 11:00:00,20.96,21.0,20.87,20.89,164900.0,10.8491,10.8698,10.8025,10.8129,164900.0
2007-03-12 11:30:00,20.89,20.92,20.86,20.9,102200.0,10.8129,10.8284,10.7973,10.8181,102200.0
2007-03-12 12:00:00,20.9,20.91,20.87,20.89,126300.0,10.8181,10.8232,10.8025,10.8129,126300.0
2007-03-12 12:30:00,20.89,20.92,20.88,20.91,100500.0,10.8129,10.8284,10.8077,10.8232,100500.0
2007-03-12 13:00:00,20.91,20.92,20.88,20.89,101100.0,10.8232,10.8284,10.8077,10.8129,101100.0
2007-03-12 13:30:00,20.89,20.89,20.81,20.84,144100.0,10.8129,10.8129,10.7715,10.787,144100.0
2007-03-12 14:00:00,20.84,20.96,20.82,20.96,132800.0,10.787,10.8491,10.7766,10.8491,132800.0
2007-03-12 14:30:00,20.96,20.99,20.94,20.97,266400.0,10.8491,10.8646,10.8388,10.8543,266400.0
2007-03-12 15:00:00,20.97,20.99,20.86,20.88,205300.0,10.8543,10.8646,10.7973,10.8077,205300.0
2007-03-12 15:30:00,20.88,20.9,20.8,20.85,389300.0,10.8077,10.8181,10.7663,10.7922,389300.0
2007-03-13 09:30:00,19.75,20.5,19.75,20.39,646700.0,10.2228,10.611,10.2228,10.5541,646700.0
2007-03-13 10:00:00,20.39,20.52,20.34,20.49,296200.0,10.5541,10.6214,10.5282,10.6058,296200.0
2007-03-13 10:30:00,20.49,20.55,20.43,20.47,225800.0,10.6058,10.6369,10.5748,10.5955,225800.0
2007-03-13 11:00:00,20.48,20.52,20.46,20.49,104600.0,10.6007,10.6214,10.5903,10.6058,104600.0
2007-03-13 11:30:00,20.49,20.53,20.45,20.46,118600.0,10.6058,10.6265,10.5851,10.5903,118600.0
2007-03-13 12:00:00,20.46,20.48,20.24,20.29,200000.0,10.5903,10.6007,10.4764,10.5023,200000.0
2007-03-13 12:30:00,20.28,20.33,20.25,20.26,260600.0,10.4971,10.523,10.4816,10.4868,260600.0
2007-03-13 13:00:00,20.27,20.3,20.26,20.27,157900.0,10.492,10.5075,10.4868,10.492,157900.0
2007-03-13 13:30:00,20.27,20.34,20.23,20.33,216200.0,10.492,10.5282,10.4713,10.523,216200.0
2007-03-13 14:00:00,20.33,20.34,20.09,20.21,1007100.0,10.523,10.5282,10.3988,10.4609,1007100.0
2007-03-13 14:30:00,20.23,20.33,20.21,20.26,296900.0,10.4713,10.523,10.4609,10.4868,296900.0
2007-03-13 15:00:00,20.25,20.28,20.11,20.19,292900.0,10.4816,10.4971,10.4091,10.4505,292900.0
2007-03-13 15:30:00,20.19,20.27,20.04,20.05,871100.0,10.4505,10.492,10.3729,10.3781,871100.0
2007-03-14 09:30:00,19.75,20.23,19.17,19.34,2359400.0,10.2228,10.4713,9.9226,10.0106,2359400.0
2007-03-14 10:00:00,19.32,19.36,18.31,19.0,2300900.0,10.0002,10.0209,9.4774,9.8346,2300900.0
2007-03-14 10:30:00,19.0,19.64,18.97,19.38,1115300.0,9.8346,10.1659,9.8191,10.0313,1115300.0
2007-03-14 11:00:00,19.38,19.6,19.34,19.52,468100.0,10.0313,10.1452,10.0106,10.1037,468100.0
2007-03-14 11:30:00,19.52,19.6,19.48,19.5,417900.0,10.1037,10.1452,10.083,10.0934,417900.0
2007-03-14 12:00:00,19.51,19.56,19.4,19.45,515600.0,10.0986,10.1245,10.0416,10.0675,515600.0
2007-03-14 12:30:00,19.46,19.54,19.41,19.5,503400.0,10.0727,10.1141,10.0468,10.0934,503400.0
2007-03-14 13:00:00,19.5,19.79,19.48,19.76,626300.0,10.0934,10.2435,10.083,10.228,626300.0
2007-03-14 13:30:00,19.73,19.91,19.71,19.77,640900.0,10.2124,10.3056,10.2021,10.2332,640900.0
2007-03-14 14:00:00,19.77,20.18,19.67,20.01,779300.0,10.2332,10.4454,10.1814,10.3574,779300.0
2007-03-14 14:30:00,20.0,20.33,19.97,20.07,1002900.0,10.3522,10.523,10.3367,10.3884,1002900.0
2007-03-14 15:00:00,20.06,20.28,20.0,20.21,1215100.0,10.3833,10.4971,10.3522,10.4609,1215100.0
2007-03-14 15:30:00,20.21,20.23,20.0,20.12,1167200.0,10.4609,10.4713,10.3522,10.4143,1167200.0
2007-03-15 09:30:00,20.26,20.48,20.1,20.43,789000.0,10.4868,10.6007,10.404,10.5748,789000.0
2007-03-15 10:00:00,20.41,20.55,20.32,20.48,666000.0,10.5644,10.6369,10.5178,10.6007,666000.0
2007-03-15 10:30:00,20.49,20.77,20.47,20.76,558200.0,10.6058,10.7508,10.5955,10.7456,558200.0
2007-03-15 11:00:00,20.76,20.8,20.62,20.64,448800.0,10.7456,10.7663,10.6731,10.6835,448800.0
2007-03-15 11:30:00,20.63,20.81,20.63,20.76,458200.0,10.6783,10.7715,10.6783,10.7456,458200.0
2007-03-15 12:00:00,20.78,21.02,20.77,20.98,589400.0,10.7559,10.8802,10.7508,10.8595,589400.0
2007-03-15 12:30:00,20.98,21.02,20.83,20.9,357600.0,10.8595,10.8802,10.7818,10.8181,357600.0
2007-03-15 13:00:00,20.9,20.98,20.85,20.96,286500.0,10.8181,10.8595,10.7922,10.8491,286500.0
2007-03-15 13:30:00,20.95,21.07,20.9,21.0,1595700.0,10.8439,10.906,10.8181,10.8698,1595700.0
2007-03-15 14:00:00,21.01,21.01,20.96,20.97,399200.0,10.875,10.875,10.8491,10.8543,399200.0
2007-03-15 14:30:00,20.97,21.01,20.92,20.92,344500.0,10.8543,10.875,10.8284,10.8284,344500.0
2007-03-15 15:00:00,20.93,20.98,20.81,20.86,596900.0,10.8336,10.8595,10.7715,10.7973,596900.0
2007-03-15 15:30:00,20.86,21.02,20.83,20.9,865800.0,10.7973,10.8802,10.7818,10.8181,865800.0
2007-03-16 09:30:00,21.09,21.4,20.76,21.02,916400.0,10.9164,11.0769,10.7456,10.8802,916400.0
2007-03-16 10:00:00,21.01,21.17,20.85,21.01,358800.0,10.875,10.9578,10.7922,10.875,358800.0
2007-03-16 10:30:00,21.0,21.07,20.78,20.82,282200.0,10.8698,10.906,10.7559,10.7766,282200.0
2007-03-16 11:00:00,20.82,20.86,20.74,20.75,160200.0,10.7766,10.7973,10.7352,10.7404,160200.0
2007-03-16 11:30:00,20.76,20.76,20.59,20.69,239900.0,10.7456,10.7456,10.6576,10.7094,239900.0
2007-03-16 12:00:00,20.69,20.93,20.67,20.85,257900.0,10.7094,10.8336,10.699,10.7922,257900.0
2007-03-16 12:30:00,20.85,20.99,20.85,20.94,146900.0,10.7922,10.8646,10.7922,10.8388,146900.0
2007-03-16 13:00:00,20.93,21.02,20.86,20.95,772000.0,10.8336,10.8802,10.7973,10.8439,772000.0
2007-03-16 13:30:00,20.95,20.96,20.81,20.83,88400.0,10.8439,10.8491,10.7715,10.7818,88400.0
2007-03-16 14:00:00,20.83,20.9,20.79,20.88,281600.0,10.7818,10.8181,10.7611,10.8077,281600.0
2007-03-16 14:30:00,20.88,20.91,20.83,20.9,232900.0,10.8077,10.8232,10.7818,10.8181,232900.0
2007-03-16 15:00:00,20.89,20.99,20.79,20.79,251400.0,10.8129,10.8646,10.7611,10.7611,251400.0
2007-03-16 15:30:00,20.8,20.97,20.8,20.84,626700.0,10.7663,10.8543,10.7663,10.787,626700.0
2007-03-19 09:30:00,21.0,21.07,20.8,20.9,367900.0,10.8698,10.906,10.7663,10.8181,367900.0
2007-03-19 10:00:00,20.9,21.0,20.83,20.97,217400.0,10.8181,10.8698,10.7818,10.8543,217400.0
2007-03-19 10:30:00,20.98,21.02,20.9,20.99,351100.0,10.8595,10.8802,10.8181,10.8646,351100.0
2007-03-19 11:00:00,20.98,21.02,20.94,20.99,237300.0,10.8595,10.8802,10.8388,10.8646,237300.0
2007-03-19 11:30:00,20.99,21.04,20.97,21.01,177800.0,10.8646,10.8905,10.8543,10.875,177800.0
2007-03-19 12:00:00,21.01,21.06,20.99,21.04,189000.0,10.875,10.9009,10.8646,10.8905,189000.0
2007-03-19 12:30:00,21.04,21.06,21.01,21.04,103900.0,10.8905,10.9009,10.875,10.8905,103900.0
2007-03-19 13:00:00,21.04,21.04,20.98,21.0,102400.0,10.8905,10.8905,10.8595,10.8698,102400.0
2007-03-19 13:30:00,21.0,21.07,20.98,21.02,107400.0,10.8698,10.906,10.8595,10.8802,107400.0
2007-03-19 14:00:00,21.02,21.03,20.98,20.99,80100.0,10.8802,10.8853,10.8595,10.8646,80100.0
2007-03-19 14:30:00,21.0,21.02,20.97,21.0,110100.0,10.8698,10.8802,10.8543,10.8698,110100.0
2007-03-19 15:00:00,21.0,21.05,20.98,21.0,127100.0,10.8698,10.8957,10.8595,10.8698,127100.0
2007-03-19 15:30:00,21.01,21.05,20.98,21.05,688100.0,10.875,10.8957,10.8595,10.8957,688100.0
2007-03-20 09:30:00,21.19,21.43,21.1,21.22,426300.0,10.9682,11.0924,10.9216,10.9837,426300.0
2007-03-20 10:00:00,21.22,21.22,21.03,21.06,195800.0,10.9837,10.9837,10.8853,10.9009,195800.0
2007-03-20 10:30:00,21.07,21.08,21.0,21.06,118500.0,10.906,10.9112,10.8698,10.9009,118500.0
2007-03-20 11:00:00,21.06,21.1,21.03,21.07,117800.0,10.9009,10.9216,10.8853,10.906,117800.0
2007-03-20 11:30:00,21.07,21.1,21.03,21.09,106700.0,10.906,10.9216,10.8853,10.9164,106700.0
2007-03-20 12:00:00,21.09,21.28,21.08,21.26,204500.0,10.9164,11.0147,10.9112,11.0044,204500.0
2007-03-20 12:30:00,21.27,21.34,21.17,21.18,210100.0,11.0096,11.0458,10.9578,10.963,210100.0
2007-03-20 13:00:00,21.17,21.21,21.17,21.17,88700.0,10.9578,10.9785,10.9578,10.9578,88700.0
2007-03-20 13:30:00,21.17,21.19,21.14,21.18,145600.0,10.9578,10.9682,10.9423,10.963,145600.0
2007-03-20 14:00:00,21.19,21.19,21.12,21.14,176000.0,10.9682,10.9682,10.9319,10.9423,176000.0
2007-03-20 14:30:00,21.13,21.14,21.1,21.12,210800.0,10.9371,10.9423,10.9216,10.9319,210800.0
2007-03-20 15:00:00,21.13,21.16,21.1,21.13,256000.0,10.9371,10.9526,10.9216,10.9371,256000.0
2007-03-20 15:30:00,21.13,21.14,21.04,21.07,606300.0,10.9371,10.9423,10.8905,10.906,606300.0
2007-03-21 09:30:00,21.15,21.18,20.94,21.03,190300.0,10.9475,10.963,10.8388,10.8853,190300.0
2007-03-21 10:00:00,21.02,21.1,20.99,21.07,153700.0,10.8802,10.9216,10.8646,10.906,153700.0
2007-03-21 10:30:00,21.06,21.1,21.03,21.09,183700.0,10.9009,10.9216,10.8853,10.9164,183700.0
2007-03-21 11:00:00,21.09,21.12,21.05,21.1,144000.0,10.9164,10.9319,10.8957,10.9216,144000.0
2007-03-21 11:30:00,21.1,21.11,21.03,21.05,124800.0,10.9216,10.9268,10.8853,10.8957,124800.0
2007-03-21 12:00:00,21.05,21.07,21.0,21.05,143400.0,10.8957,10.906,10.8698,10.8957,143400.0
2007-03-21 12:30:00,21.05,21.07,20.99,21.01,214900.0,10.8957,10.906,10.8646,10.875,214900.0
2007-03-21 13:00:00,21.01,21.04,20.96,21.02,161000.0,10.875,10.8905,10.8491,10.8802,161000.0
2007-03-21 13:30:00,21.02,21.03,20.99,21.02,119400.0,10.8802,10.8853,10.8646,10.8802,119400.0
2007-03-21 14:00:00,21.01,21.32,20.99,21.21,483100.0,10.875,11.0354,10.8646,10.9785,483100.0
2007-03-21 14:30:00,21.22,21.41,21.15,21.41,472900.0,10.9837,11.082,10.9475,11.082,472900.0
2007-03-21 15:00:00,21.39,21.48,21.27,21.31,585900.0,11.0717,11.1183,11.0096,11.0303,585900.0
2007-03-21 15:30:00,21.32,21.5,21.3,21.45,730400.0,11.0354,11.1286,11.0251,11.1027,730400.0
2007-03-22 09:30:00,21.43,21.64,21.41,21.42,433500.0,11.0924,11.2011,11.082,11.0872,433500.0
2007-03-22 10:00:00,21.42,21.46,21.25,21.29,224000.0,11.0872,11.1079,10.9992,11.0199,224000.0
2007-03-22 10:30:00,21.3,21.46,21.29,21.44,424400.0,11.0251,11.1079,11.0199,11.0976,424400.0
2007-03-22 11:00:00,21.43,21.51,21.4,21.5,365700.0,11.0924,11.1338,11.0769,11.1286,365700.0
2007-03-22 11:30:00,21.5,21.55,21.45,21.55,420600.0,11.1286,11.1545,11.1027,11.1545,420600.0
2007-03-22 12:00:00,21.55,21.61,21.53,21.54,243400.0,11.1545,11.1856,11.1441,11.1493,243400.0
2007-03-22 12:30:00,21.55,21.63,21.54,21.6,248000.0,11.1545,11.1959,11.1493,11.1804,248000.0
2007-03-22 13:00:00,21.6,21.65,21.58,21.62,189000.0,11.1804,11.2063,11.17,11.1907,189000.0
2007-03-22 13:30:00,21.61,21.7,21.54,21.65,409700.0,11.1856,11.2321,11.1493,11.2063,409700.0
2007-03-22 14:00:00,21.66,21.72,21.57,21.58,373000.0,11.2114,11.2425,11.1649,11.17,373000.0
2007-03-22 14:30:00,21.58,21.68,21.57,21.57,2929200.0,11.17,11.2218,11.1649,11.1649,2929200.0
2007-03-22 15:00:00,21.58,21.59,21.49,21.57,225600.0,11.17,11.1752,11.1234,11.1649,225600.0
2007-03-22 15:30:00,21.56,21.64,21.54,21.62,315100.0,11.1597,11.2011,11.1493,11.1907,315100.0
2007-03-23 09:30:00,21.54,21.55,21.15,21.31,883400.0,11.1493,11.1545,10.9475,11.0303,883400.0
2007-03-23 10:00:00,21.3,21.45,21.3,21.41,333600.0,11.0251,11.1027,11.0251,11.082,333600.0
2007-03-23 10:30:00,21.4,21.5,21.36,21.5,161300.0,11.0769,11.1286,11.0562,11.1286,161300.0
2007-03-23 11:00:00,21.51,21.53,21.47,21.5,95300.0,11.1338,11.1441,11.1131,11.1286,95300.0
2007-03-23 11:30:00,21.5,21.53,21.49,21.5,83100.0,11.1286,11.1441,11.1234,11.1286,83100.0
2007-03-23 12:00:00,21.52,21.6,21.51,21.55,100600.0,11.139,11.1804,11.1338,11.1545,100600.0
2007-03-23 12:30:00,21.54,21.55,21.44,21.52,84800.0,11.1493,11.1545,11.0976,11.139,84800.0
2007-03-23 13:00:00,21.53,21.57,21.52,21.54,56200.0,11.1441,11.1649,11.139,11.1493,56200.0
2007-03-23 13:30:00,21.54,21.55,21.5,21.51,30200.0,11.1493,11.1545,11.1286,11.1338,30200.0
2007-03-23 14:00:00,21.51,21.51,21.39,21.4,95600.0,11.1338,11.1338,11.0717,11.0769,95600.0
2007-03-23 14:30:00,21.4,21.44,21.38,21.44,113700.0,11.0769,11.0976,11.0665,11.0976,113700.0
2007-03-23 15:00:00,21.44,21.44,21.4,21.41,159000.0,11.0976,11.0976,11.0769,11.082,159000.0
2007-03-23 15:30:00,21.4,21.47,21.31,21.43,353300.0,11.0769,11.1131,11.0303,11.0924,353300.0
2007-03-26 09:30:00,21.37,21.45,21.1,21.25,505400.0,11.0613,11.1027,10.9216,10.9992,505400.0
2007-03-26 10:00:00,21.26,21.3,21.02,21.19,476500.0,11.0044,11.0251,10.8802,10.9682,476500.0
2007-03-26 10:30:00,21.17,21.28,21.15,21.22,197400.0,10.9578,11.0147,10.9475,10.9837,197400.0
2007-03-26 11:00:00,21.23,21.38,21.18,21.35,112100.0,10.9889,11.0665,10.963,11.051,112100.0
2007-03-26 11:30:00,21.36,21.36,21.21,21.24,63900.0,11.0562,11.0562,10.9785,10.994,63900.0
2007-03-26 12:00:00,21.24,21.28,21.21,21.23,112100.0,10.994,11.0147,10.9785,10.9889,112100.0
2007-03-26 12:30:00,21.23,21.35,21.23,21.3,80000.0,10.9889,11.051,10.9889,11.0251,80000.0
2007-03-26 13:00:00,21.3,21.37,21.27,21.32,98500.0,11.0251,11.0613,11.0096,11.0354,98500.0
2007-03-26 13:30:00,21.32,21.42,21.32,21.37,63300.0,11.0354,11.0872,11.0354,11.0613,63300.0
2007-03-26 14:00:00,21.37,21.42,21.36,21.39,93800.0,11.0613,11.0872,11.0562,11.0717,93800.0
2007-03-26 14:30:00,21.39,21.41,21.35,21.4,92900.0,11.0717,11.082,11.051,11.0769,92900.0
2007-03-26 15:00:00,21.41,21.49,21.4,21.48,128000.0,11.082,11.1234,11.0769,11.1183,128000.0
2007-03-26 15:30:00,21.48,21.61,21.45,21.54,540500.0,11.1183,11.1856,11.1027,11.1493,540500.0
2007-03-27 09:30:00,21.41,21.5,21.3,21.35,417400.0,11.082,11.1286,11.0251,11.051,417400.0
2007-03-27 10:00:00,21.35,21.42,21.26,21.26,239100.0,11.051,11.0872,11.0044,11.0044,239100.0
2007-03-27 10:30:00,21.26,21.26,21.05,21.18,395000.0,11.0044,11.0044,10.8957,10.963,395000.0
2007-03-27 11:00:00,21.18,21.2,21.1,21.14,178100.0,10.963,10.9733,10.9216,10.9423,178100.0
2007-03-27 11:30:00,21.14,21.17,21.11,21.15,120900.0,10.9423,10.9578,10.9268,10.9475,120900.0
2007-03-27 12:00:00,21.14,21.26,21.14,21.16,128300.0,10.9423,11.0044,10.9423,10.9526,128300.0
2007-03-27 12:30:00,21.17,21.23,21.13,21.21,97000.0,10.9578,10.9889,10.9371,10.9785,97000.0
2007-03-27 13:00:00,21.22,21.25,21.22,21.24,67600.0,10.9837,10.9992,10.9837,10.994,67600.0
2007-03-27 13:30:00,21.24,21.24,21.15,21.17,78000.0,10.994,10.994,10.9475,10.9578,78000.0
2007-03-27 14:00:00,21.16,21.2,21.15,21.17,73700.0,10.9526,10.9733,10.9475,10.9578,73700.0
2007-03-27 14:30:00,21.17,21.19,21.15,21.19,129000.0,10.9578,10.9682,10.9475,10.9682,129000.0
2007-03-27 15:00:00,21.19,21.21,21.05,21.06,268600.0,10.9682,10.9785,10.8957,10.9009,268600.0
2007-03-27 15:30:00,21.07,21.18,21.06,21.12,542500.0,10.906,10.963,10.9009,10.9319,542500.0
2007-03-28 09:30:00,20.9,20.9,20.65,20.67,452800.0,10.8181,10.8181,10.6886,10.699,452800.0
2007-03-28 10:00:00,20.67,20.77,20.66,20.73,241100.0,10.699,10.7508,10.6938,10.7301,241100.0
2007-03-28 10:30:00,20.73,20.86,20.57,20.85,244300.0,10.7301,10.7973,10.6472,10.7922,244300.0
2007-03-28 11:00:00,20.85,20.88,20.78,20.8,120900.0,10.7922,10.8077,10.7559,10.7663,120900.0
2007-03-28 11:30:00,20.8,20.89,20.77,20.89,120100.0,10.7663,10.8129,10.7508,10.8129,120100.0
2007-03-28 12:00:00,20.89,21.01,20.88,20.95,168300.0,10.8129,10.875,10.8077,10.8439,168300.0
2007-03-28 12:30:00,20.96,20.97,20.87,20.89,85500.0,10.8491,10.8543,10.8025,10.8129,85500.0
2007-03-28 13:00:00,20.89,20.95,20.86,20.94,85100.0,10.8129,10.8439,10.7973,10.8388,85100.0
2007-03-28 13:30:00,20.93,21.03,20.92,20.99,157100.0,10.8336,10.8853,10.8284,10.8646,157100.0
2007-03-28 14:00:00,21.0,21.04,20.95,21.01,197500.0,10.8698,10.8905,10.8439,10.875,197500.0
2007-03-28 14:30:00,21.02,21.04,20.99,21.01,88800.0,10.8802,10.8905,10.8646,10.875,88800.0
2007-03-28 15:00:00,21.02,21.1,20.99,21.09,212600.0,10.8802,10.9216,10.8646,10.9164,212600.0
2007-03-28 15:30:00,21.07,21.09,21.0,21.02,340400.0,10.906,10.9164,10.8698,10.8802,340400.0
2007-03-29 09:30:00,21.13,21.25,21.02,21.15,374800.0,10.9371,10.9992,10.8802,10.9475,374800.0
2007-03-29 10:00:00,21.16,21.22,21.12,21.13,118300.0,10.9526,10.9837,10.9319,10.9371,118300.0
2007-03-29 10:30:00,21.12,21.21,21.04,21.05,138300.0,10.9319,10.9785,10.8905,10.8957,138300.0
2007-03-29 11:00:00,21.05,21.07,20.96,21.0,189100.0,10.8957,10.906,10.8491,10.8698,189100.0
2007-03-29 11:30:00,21.0,21.01,20.87,20.88,123700.0,10.8698,10.875,10.8025,10.8077,123700.0
2007-03-29 12:00:00,20.88,21.0,20.87,20.92,111900.0,10.8077,10.8698,10.8025,10.8284,111900.0
2007-03-29 12:30:00,20.9,20.96,20.88,20.94,128400.0,10.8181,10.8491,10.8077,10.8388,128400.0
2007-03-29 13:00:00,20.94,20.96,20.84,20.85,97600.0,10.8388,10.8491,10.787,10.7922,97600.0
2007-03-29 13:30:00,20.85,20.93,20.82,20.82,98800.0,10.7922,10.8336,10.7766,10.7766,98800.0
2007-03-29 14:00:00,20.83,20.87,20.75,20.87,164400.0,10.7818,10.8025,10.7404,10.8025,164400.0
2007-03-29 14:30:00,20.86,20.88,20.82,20.86,149400.0,10.7973,10.8077,10.7766,10.7973,149400.0
2007-03-29 15:00:00,20.86,20.89,20.81,20.83,166100.0,10.7973,10.8129,10.7715,10.7818,166100.0
2007-03-29 15:30:00,20.83,20.89,20.8,20.83,278500.0,10.7818,10.8129,10.7663,10.7818,278500.0
2007-03-30 09:30:00,20.35,21.2,20.35,21.0,1046500.0,10.5334,10.9733,10.5334,10.8698,1046500.0
2007-03-30 10:00:00,20.99,21.13,20.9,21.12,517000.0,10.8646,10.9371,10.8181,10.9319,517000.0
2007-03-30 10:30:00,21.13,21.14,20.96,21.0,304500.0,10.9371,10.9423,10.8491,10.8698,304500.0
2007-03-30 11:00:00,20.99,21.0,20.83,20.85,174200.0,10.8646,10.8698,10.7818,10.7922,174200.0
2007-03-30 11:30:00,20.84,20.99,20.73,20.93,295200.0,10.787,10.8646,10.7301,10.8336,295200.0
2007-03-30 12:00:00,20.94,21.01,20.9,20.98,106600.0,10.8388,10.875,10.8181,10.8595,106600.0
2007-03-30 12:30:00,20.99,21.05,20.96,20.97,91700.0,10.8646,10.8957,10.8491,10.8543,91700.0
2007-03-30 13:00:00,20.97,21.0,20.96,20.99,57800.0,10.8543,10.8698,10.8491,10.8646,57800.0
2007-03-30 13:30:00,20.99,21.0,20.92,20.92,86100.0,10.8646,10.8698,10.8284,10.8284,86100.0
2007-03-30 14:00:00,20.94,20.94,20.88,20.9,83200.0,10.8388,10.8388,10.8077,10.8181,83200.0
2007-03-30 14:30:00,20.9,20.96,20.86,20.91,108300.0,10.8181,10.8491,10.7973,10.8232,108300.0
2007-03-30 15:00:00,20.92,21.0,20.91,20.98,135800.0,10.8284,10.8698,10.8232,10.8595,135800.0
2007-03-30 15:30:00,20.99,21.08,20.98,21.02,541400.0,10.8646,10.9112,10.8595,10.8802,541400.0
2007-04-02 09:30:00,21.04,21.52,20.84,21.24,536200.0,10.8905,11.139,10.787,10.994,536200.0
2007-04-02 10:00:00,21.23,21.32,21.17,21.18,335900.0,10.9889,11.0354,10.9578,10.963,335900.0
2007-04-02 10:30:00,21.18,21.31,21.11,21.29,217500.0,10.963,11.0303,10.9268,11.0199,217500.0
2007-04-02 11:00:00,21.29,21.39,21.22,21.26,155700.0,11.0199,11.0717,10.9837,11.0044,155700.0
2007-04-02 11:30:00,21.26,21.27,21.18,21.2,140100.0,11.0044,11.0096,10.963,10.9733,140100.0
2007-04-02 12:00:00,21.2,21.24,21.19,21.21,91700.0,10.9733,10.994,10.9682,10.9785,91700.0
2007-04-02 12:30:00,21.21,21.22,21.13,21.13,93600.0,10.9785,10.9837,10.9371,10.9371,93600.0
2007-04-02 13:00:00,21.13,21.22,21.11,21.21,121600.0,10.9371,10.9837,10.9268,10.9785,121600.0
2007-04-02 13:30:00,21.21,21.23,21.18,21.19,100700.0,10.9785,10.9889,10.963,10.9682,100700.0
2007-04-02 14:00:00,21.18,21.27,21.16,21.25,148100.0,10.963,11.0096,10.9526,10.9992,148100.0
2007-04-02 14:30:00,21.25,21.26,21.22,21.22,79900.0,10.9992,11.0044,10.9837,10.9837,79900.0
2007-04-02 15:00:00,21.23,21.29,21.22,21.26,124700.0,10.9889,11.0199,10.9837,11.0044,124700.0
2007-04-02 15:30:00,21.25,21.3,21.23,21.26,247900.0,10.9992,11.0251,10.9889,11.0044,247900.0
2007-04-03 09:30:00,21.51,21.63,21.28,21.33,147900.0,11.1338,11.1959,11.0147,11.0406,147900.0
2007-04-03 10:00:00,21.33,21.52,21.33,21.51,350200.0,11.0406,11.139,11.0406,11.1338,350200.0
2007-04-03 10:30:00,21.51,21.65,21.42,21.56,188100.0,11.1338,11.2063,11.0872,11.1597,188100.0
2007-04-03 11:00:00,21.56,21.57,21.45,21.47,156700.0,11.1597,11.1649,11.1027,11.1131,156700.0
2007-04-03 11:30:00,21.47,21.47,21.36,21.38,132500.0,11.1131,11.1131,11.0562,11.0665,132500.0
2007-04-03 12:00:00,21.38,21.41,21.33,21.33,109600.0,11.0665,11.082,11.0406,11.0406,109600.0
2007-04-03 12:30:00,21.33,21.33,21.27,21.28,65600.0,11.0406,11.0406,11.0096,11.0147,65600.0
2007-04-03 13:00:00,21.28,21.36,21.27,21.34,94400.0,11.0147,11.0562,11.0096,11.0458,94400.0
2007-04-03 13:30:00,21.35,21.38,21.31,21.34,78800.0,11.051,11.0665,11.0303,11.0458,78800.0
2007-04-03 14:00:00,21.35,21.39,21.19,21.37,432800.0,11.051,11.0717,10.9682,11.0613,432800.0
2007-04-03 14:30:00,21.37,21.42,21.36,21.37,168100.0,11.0613,11.0872,11.0562,11.0613,168100.0
2007-04-03 15:00:00,21.37,21.37,21.28,21.34,167300.0,11.0613,11.0613,11.0147,11.0458,167300.0
2007-04-03 15:30:00,21.34,21.43,21.32,21.38,368600.0,11.0458,11.0924,11.0354,11.0665,368600.0
2007-04-04 09:30:00,21.37,21.68,21.37,21.58,318900.0,11.0613,11.2218,11.0613,11.17,318900.0
2007-04-04 10:00:00,21.58,21.58,21.37,21.37,254700.0,11.17,11.17,11.0613,11.0613,254700.0
2007-04-04 10:30:00,21.37,21.4,21.32,21.38,159200.0,11.0613,11.0769,11.0354,11.0665,159200.0
2007-04-04 11:00:00,21.37,21.45,21.37,21.38,120100.0,11.0613,11.1027,11.0613,11.0665,120100.0
2007-04-04 11:30:00,21.38,21.46,21.38,21.43,146800.0,11.0665,11.1079,11.0665,11.0924,146800.0
2007-04-04 12:00:00,21.44,21.46,21.39,21.42,128600.0,11.0976,11.1079,11.0717,11.0872,128600.0
2007-04-04 12:30:00,21.43,21.48,21.42,21.44,184800.0,11.0924,11.1183,11.0872,11.0976,184800.0
2007-04-04 13:00:00,21.44,21.45,21.4,21.4,92600.0,11.0976,11.1027,11.0769,11.0769,92600.0
2007-04-04 13:30:00,21.4,21.41,21.29,21.31,144200.0,11.0769,11.082,11.0199,11.0303,144200.0
2007-04-04 14:00:00,21.31,21.32,21.25,21.26,177500.0,11.0303,11.0354,10.9992,11.0044,177500.0
2007-04-04 14:30:00,21.26,21.31,21.25,21.31,166900.0,11.0044,11.0303,10.9992,11.0303,166900.0
2007-04-04 15:00:00,21.3,21.32,21.26,21.27,184600.0,11.0251,11.0354,11.0044,11.0096,184600.0
2007-04-04 15:30:00,21.28,21.31,21.26,21.28,285300.0,11.0147,11.0303,11.0044,11.0147,285300.0
2007-04-05 09:30:00,21.15,21.35,21.03,21.12,213300.0,10.9475,11.051,10.8853,10.9319,213300.0
2007-04-05 10:00:00,21.13,21.18,21.05,21.1,237900.0,10.9371,10.963,10.8957,10.9216,237900.0
2007-04-05 10:30:00,21.1,21.16,21.1,21.15,98300.0,10.9216,10.9526,10.9216,10.9475,98300.0
2007-04-05 11:00:00,21.16,21.17,21.15,21.17,120200.0,10.9526,10.9578,10.9475,10.9578,120200.0
2007-04-05 11:30:00,21.17,21.19,21.16,21.17,93700.0,10.9578,10.9682,10.9526,10.9578,93700.0
2007-04-05 12:00:00,21.17,21.21,21.14,21.16,121000.0,10.9578,10.9785,10.9423,10.9526,121000.0
2007-04-05 12:30:00,21.17,21.17,21.12,21.12,68100.0,10.9578,10.9578,10.9319,10.9319,68100.0
2007-04-05 13:00:00,21.13,21.19,21.12,21.17,71700.0,10.9371,10.9682,10.9319,10.9578,71700.0
2007-04-05 13:30:00,21.17,21.2,21.15,21.16,71900.0,10.9578,10.9733,10.9475,10.9526,71900.0
2007-04-05 14:00:00,21.16,21.2,21.16,21.19,62600.0,10.9526,10.9733,10.9526,10.9682,62600.0
2007-04-05 14:30:00,21.19,21.22,21.18,21.18,52100.0,10.9682,10.9837,10.963,10.963,52100.0
2007-04-05 15:00:00,21.19,21.19,21.16,21.17,98600.0,10.9682,10.9682,10.9526,10.9578,98600.0
2007-04-05 15:30:00,21.17,21.25,21.16,21.19,285600.0,10.9578,10.9992,10.9526,10.9682,285600.0
2007-04-09 09:30:00,21.19,21.2,20.96,21.06,312600.0,10.9682,10.9733,10.8491,10.9009,312600.0
2007-04-09 10:00:00,21.05,21.11,20.96,20.99,200800.0,10.8957,10.9268,10.8491,10.8646,200800.0
2007-04-09 10:30:00,21.0,21.03,20.98,21.0,103200.0,10.8698,10.8853,10.8595,10.8698,103200.0
2007-04-09 11:00:00,21.0,21.06,20.99,21.04,78500.0,10.8698,10.9009,10.8646,10.8905,78500.0
2007-04-09 11:30:00,21.03,21.06,21.03,21.05,96000.0,10.8853,10.9009,10.8853,10.8957,96000.0
2007-04-09 12:00:00,21.05,21.08,21.02,21.06,127000.0,10.8957,10.9112,10.8802,10.9009,127000.0
2007-04-09 12:30:00,21.05,21.13,21.05,21.12,72700.0,10.8957,10.9371,10.8957,10.9319,72700.0
2007-04-09 13:00:00,21.13,21.15,21.04,21.06,121900.0,10.9371,10.9475,10.8905,10.9009,121900.0
2007-04-09 13:30:00,21.06,21.11,21.01,21.02,85100.0,10.9009,10.9268,10.875,10.8802,85100.0
2007-04-09 14:00:00,21.03,21.07,21.0,21.0,91500.0,10.8853,10.906,10.8698,10.8698,91500.0
2007-04-09 14:30:00,21.01,21.03,20.98,21.01,76200.0,10.875,10.8853,10.8595,10.875,76200.0
2007-04-09 15:00:00,21.01,21.06,20.99,21.04,142700.0,10.875,10.9009,10.8646,10.8905,142700.0
2007-04-09 15:30:00,21.05,21.08,20.98,21.03,237700.0,10.8957,10.9112,10.8595,10.8853,237700.0
2007-04-10 09:30:00,20.94,21.04,20.85,20.88,132200.0,10.8388,10.8905,10.7922,10.8077,132200.0
2007-04-10 10:00:00,20.88,21.04,20.87,21.01,171800.0,10.8077,10.8905,10.8025,10.875,171800.0
2007-04-10 10:30:00,21.0,21.02,20.9,20.92,96100.0,10.8698,10.8802,10.8181,10.8284,96100.0
2007-04-10 11:00:00,20.91,20.93,20.89,20.89,90700.0,10.8232,10.8336,10.8129,10.8129,90700.0
2007-04-10 11:30:00,20.89,20.9,20.89,20.89,43400.0,10.8129,10.8181,10.8129,10.8129,43400.0
2007-04-10 12:00:00,20.89,20.9,20.87,20.88,57900.0,10.8129,10.8181,10.8025,10.8077,57900.0
2007-04-10 12:30:00,20.88,20.9,20.87,20.9,58200.0,10.8077,10.8181,10.8025,10.8181,58200.0
2007-04-10 13:00:00,20.89,20.92,20.89,20.91,101600.0,10.8129,10.8284,10.8129,10.8232,101600.0
2007-04-10 13:30:00,20.9,20.92,20.88,20.88,165300.0,10.8181,10.8284,10.8077,10.8077,165300.0
2007-04-10 14:00:00,20.89,20.97,20.88,20.94,102900.0,10.8129,10.8543,10.8077,10.8388,102900.0
2007-04-10 14:30:00,20.94,20.95,20.89,20.9,72500.0,10.8388,10.8439,10.8129,10.8181,72500.0
2007-04-10 15:00:00,20.9,20.96,20.89,20.95,175600.0,10.8181,10.8491,10.8129,10.8439,175600.0
2007-04-10 15:30:00,20.95,21.03,20.94,21.0,530800.0,10.8439,10.8853,10.8388,10.8698,530800.0
2007-04-11 09:30:00,20.97,21.08,20.96,21.01,202100.0,10.8543,10.9112,10.8491,10.875,202100.0
2007-04-11 10:00:00,21.01,21.04,20.93,20.95,184600.0,10.875,10.8905,10.8336,10.8439,184600.0
2007-04-11 10:30:00,20.95,20.99,20.91,20.94,206400.0,10.8439,10.8646,10.8232,10.8388,206400.0
2007-04-11 11:00:00,20.93,20.97,20.88,20.94,58400.0,10.8336,10.8543,10.8077,10.8388,58400.0
2007-04-11 11:30:00,20.94,20.97,20.94,20.95,82100.0,10.8388,10.8543,10.8388,10.8439,82100.0
2007-04-11 12:00:00,20.95,21.0,20.94,20.98,69200.0,10.8439,10.8698,10.8388,10.8595,69200.0
2007-04-11 12:30:00,20.99,21.06,20.98,21.06,194100.0,10.8646,10.9009,10.8595,10.9009,194100.0
2007-04-11 13:00:00,21.06,21.06,20.98,20.98,105900.0,10.9009,10.9009,10.8595,10.8595,105900.0
2007-04-11 13:30:00,20.98,21.0,20.97,20.98,51800.0,10.8595,10.8698,10.8543,10.8595,51800.0
2007-04-11 14:00:00,20.98,20.98,20.89,20.93,142500.0,10.8595,10.8595,10.8129,10.8336,142500.0
2007-04-11 14:30:00,20.93,20.93,20.87,20.9,72100.0,10.8336,10.8336,10.8025,10.8181,72100.0
2007-04-11 15:00:00,20.89,20.92,20.88,20.91,86100.0,10.8129,10.8284,10.8077,10.8232,86100.0
2007-04-11 15:30:00,20.9,20.93,20.87,20.89,198800.0,10.8181,10.8336,10.8025,10.8129,198800.0
2007-04-12 09:30:00,20.88,20.88,20.6,20.77,147800.0,10.8077,10.8077,10.6628,10.7508,147800.0
2007-04-12 10:00:00,20.77,20.85,20.75,20.84,99800.0,10.7508,10.7922,10.7404,10.787,99800.0
2007-04-12 10:30:00,20.83,20.91,20.8,20.9,147400.0,10.7818,10.8232,10.7663,10.8181,147400.0
2007-04-12 11:00:00,20.89,20.89,20.77,20.79,153100.0,10.8129,10.8129,10.7508,10.7611,153100.0
2007-04-12 11:30:00,20.79,20.85,20.77,20.84,38300.0,10.7611,10.7922,10.7508,10.787,38300.0
2007-04-12 12:00:00,20.84,20.89,20.83,20.83,87100.0,10.787,10.8129,10.7818,10.7818,87100.0
2007-04-12 12:30:00,20.84,20.89,20.81,20.86,52200.0,10.787,10.8129,10.7715,10.7973,52200.0
2007-04-12 13:00:00,20.87,20.9,20.86,20.89,55000.0,10.8025,10.8181,10.7973,10.8129,55000.0
2007-04-12 13:30:00,20.88,20.91,20.87,20.89,71900.0,10.8077,10.8232,10.8025,10.8129,71900.0
2007-04-12 14:00:00,20.89,20.9,20.87,20.89,46900.0,10.8129,10.8181,10.8025,10.8129,46900.0
2007-04-12 14:30:00,20.88,20.91,20.85,20.88,136600.0,10.8077,10.8232,10.7922,10.8077,136600.0
2007-04-12 15:00:00,20.88,20.92,20.87,20.9,87600.0,10.8077,10.8284,10.8025,10.8181,87600.0
2007-04-12 15:30:00,20.91,20.92,20.85,20.86,174000.0,10.8232,10.8284,10.7922,10.7973,174000.0
2007-04-13 09:30:00,20.94,20.99,20.75,20.95,175500.0,10.8388,10.8646,10.7404,10.8439,175500.0
2007-04-13 10:00:00,20.94,20.95,20.87,20.89,178000.0,10.8388,10.8439,10.8025,10.8129,178000.0
2007-04-13 10:30:00,20.89,20.97,20.87,20.9,153400.0,10.8129,10.8543,10.8025,10.8181,153400.0
2007-04-13 11:00:00,20.9,20.94,20.88,20.92,126800.0,10.8181,10.8388,10.8077,10.8284,126800.0
2007-04-13 11:30:00,20.92,20.93,20.89,20.91,62300.0,10.8284,10.8336,10.8129,10.8232,62300.0
2007-04-13 12:00:00,20.9,20.91,20.89,20.89,81400.0,10.8181,10.8232,10.8129,10.8129,81400.0
2007-04-13 12:30:00,20.89,20.9,20.88,20.89,49800.0,10.8129,10.8181,10.8077,10.8129,49800.0
2007-04-13 13:00:00,20.89,20.91,20.89,20.9,60800.0,10.8129,10.8232,10.8129,10.8181,60800.0
2007-04-13 13:30:00,20.9,20.92,20.89,20.9,64600.0,10.8181,10.8284,10.8129,10.8181,64600.0
2007-04-13 14:00:00,20.9,20.9,20.88,20.88,66100.0,10.8181,10.8181,10.8077,10.8077,66100.0
2007-04-13 14:30:00,20.88,21.18,20.88,20.96,653300.0,10.8077,10.963,10.8077,10.8491,653300.0
2007-04-13 15:00:00,20.96,20.96,20.9,20.93,301400.0,10.8491,10.8491,10.8181,10.8336,301400.0
2007-04-13 15:30:00,20.93,20.96,20.89,20.92,316000.0,10.8336,10.8491,10.8129,10.8284,316000.0
2007-04-16 09:30:00,21.1,21.46,21.05,21.26,394300.0,10.9216,11.1079,10.8957,11.0044,394300.0
2007-04-16 10:00:00,21.27,21.38,21.23,21.37,326300.0,11.0096,11.0665,10.9889,11.0613,326300.0
2007-04-16 10:30:00,21.37,21.45,21.27,21.27,515900.0,11.0613,11.1027,11.0096,11.0096,515900.0
2007-04-16 11:00:00,21.27,21.33,21.26,21.29,369800.0,11.0096,11.0406,11.0044,11.0199,369800.0
2007-04-16 11:30:00,21.3,21.45,21.29,21.36,272800.0,11.0251,11.1027,11.0199,11.0562,272800.0
2007-04-16 12:00:00,21.36,21.43,21.29,21.35,249200.0,11.0562,11.0924,11.0199,11.051,249200.0
2007-04-16 12:30:00,21.35,21.41,21.33,21.38,107800.0,11.051,11.082,11.0406,11.0665,107800.0
2007-04-16 13:00:00,21.38,21.41,21.37,21.4,79000.0,11.0665,11.082,11.0613,11.0769,79000.0
2007-04-16 13:30:00,21.4,21.41,21.3,21.3,152600.0,11.0769,11.082,11.0251,11.0251,152600.0
2007-04-16 14:00:00,21.31,21.36,21.3,21.31,253800.0,11.0303,11.0562,11.0251,11.0303,253800.0
2007-04-16 14:30:00,21.3,21.34,21.26,21.29,394100.0,11.0251,11.0458,11.0044,11.0199,394100.0
2007-04-16 15:00:00,21.29,21.36,21.28,21.31,416600.0,11.0199,11.0562,11.0147,11.0303,416600.0
2007-04-16 15:30:00,21.32,21.39,21.3,21.31,803600.0,11.0354,11.0717,11.0251,11.0303,803600.0
2007-04-17 09:30:00,21.7,21.7,21.3,21.45,267700.0,11.2321,11.2321,11.0251,11.1027,267700.0
2007-04-17 10:00:00,21.45,21.51,21.45,21.5,282400.0,11.1027,11.1338,11.1027,11.1286,282400.0
2007-04-17 10:30:00,21.51,21.57,21.5,21.55,461100.0,11.1338,11.1649,11.1286,11.1545,461100.0
2007-04-17 11:00:00,21.55,21.57,21.54,21.55,413600.0,11.1545,11.1649,11.1493,11.1545,413600.0
2007-04-17 11:30:00,21.55,21.6,21.55,21.6,142900.0,11.1545,11.1804,11.1545,11.1804,142900.0
2007-04-17 12:00:00,21.6,21.62,21.59,21.6,342500.0,11.1804,11.1907,11.1752,11.1804,342500.0
2007-04-17 12:30:00,21.6,21.64,21.6,21.63,156700.0,11.1804,11.2011,11.1804,11.1959,156700.0
2007-04-17 13:00:00,21.63,21.64,21.62,21.63,105200.0,11.1959,11.2011,11.1907,11.1959,105200.0
2007-04-17 13:30:00,21.63,21.67,21.63,21.66,1228800.0,11.1959,11.2166,11.1959,11.2114,1228800.0
2007-04-17 14:00:00,21.66,21.74,21.66,21.73,212600.0,11.2114,11.2528,11.2114,11.2477,212600.0
2007-04-17 14:30:00,21.73,21.76,21.69,21.72,225500.0,11.2477,11.2632,11.227,11.2425,225500.0
2007-04-17 15:00:00,21.73,21.76,21.69,21.76,546500.0,11.2477,11.2632,11.227,11.2632,546500.0
2007-04-17 15:30:00,21.76,21.8,21.73,21.76,863900.0,11.2632,11.2839,11.2477,11.2632,863900.0
2007-04-18 09:30:00,21.62,21.72,21.55,21.69,266800.0,11.1907,11.2425,11.1545,11.227,266800.0
2007-04-18 10:00:00,21.69,21.86,21.63,21.86,254700.0,11.227,11.315,11.1959,11.315,254700.0
2007-04-18 10:30:00,21.85,21.86,21.73,21.73,174700.0,11.3098,11.315,11.2477,11.2477,174700.0
2007-04-18 11:00:00,21.73,21.73,21.66,21.67,104200.0,11.2477,11.2477,11.2114,11.2166,104200.0
2007-04-18 11:30:00,21.67,21.7,21.63,21.66,162100.0,11.2166,11.2321,11.1959,11.2114,162100.0
2007-04-18 12:00:00,21.67,21.72,21.61,21.7,151700.0,11.2166,11.2425,11.1856,11.2321,151700.0
2007-04-18 12:30:00,21.71,21.77,21.7,21.75,158000.0,11.2373,11.2684,11.2321,11.258,158000.0
2007-04-18 13:00:00,21.74,21.82,21.73,21.8,89800.0,11.2528,11.2943,11.2477,11.2839,89800.0
2007-04-18 13:30:00,21.8,21.8,21.74,21.75,107800.0,11.2839,11.2839,11.2528,11.258,107800.0
2007-04-18 14:00:00,21.75,21.81,21.71,21.75,237300.0,11.258,11.2891,11.2373,11.258,237300.0
2007-04-18 14:30:00,21.75,21.87,21.75,21.81,280800.0,11.258,11.3201,11.258,11.2891,280800.0
2007-04-18 15:00:00,21.82,21.89,21.78,21.86,216400.0,11.2943,11.3305,11.2735,11.315,216400.0
2007-04-18 15:30:00,21.86,21.89,21.74,21.78,749300.0,11.315,11.3305,11.2528,11.2735,749300.0
2007-04-19 09:30:00,21.96,21.96,20.97,21.65,262800.0,11.3667,11.3667,10.8543,11.2063,262800.0
2007-04-19 10:00:00,21.64,21.73,21.6,21.7,194900.0,11.2011,11.2477,11.1804,11.2321,194900.0
2007-04-19 10:30:00,21.71,21.8,21.7,21.8,70400.0,11.2373,11.2839,11.2321,11.2839,70400.0
2007-04-19 11:00:00,21.8,21.89,21.76,21.81,84900.0,11.2839,11.3305,11.2632,11.2891,84900.0
2007-04-19 11:30:00,21.81,21.84,21.8,21.81,61100.0,11.2891,11.3046,11.2839,11.2891,61100.0
2007-04-19 12:00:00,21.8,21.9,21.8,21.87,85900.0,11.2839,11.3357,11.2839,11.3201,85900.0
2007-04-19 12:30:00,21.87,21.9,21.82,21.86,89200.0,11.3201,11.3357,11.2943,11.315,89200.0
2007-04-19 13:00:00,21.86,21.91,21.82,21.84,128900.0,11.315,11.3408,11.2943,11.3046,128900.0
2007-04-19 13:30:00,21.84,21.84,21.77,21.81,73700.0,11.3046,11.3046,11.2684,11.2891,73700.0
2007-04-19 14:00:00,21.8,21.82,21.71,21.71,97000.0,11.2839,11.2943,11.2373,11.2373,97000.0
2007-04-19 14:30:00,21.72,21.76,21.69,21.75,100500.0,11.2425,11.2632,11.227,11.258,100500.0
2007-04-19 15:00:00,21.75,21.82,21.74,21.82,111500.0,11.258,11.2943,11.2528,11.2943,111500.0
2007-04-19 15:30:00,21.82,21.86,21.77,21.83,418300.0,11.2943,11.315,11.2684,11.2994,418300.0
2007-04-20 09:30:00,23.5,23.62,22.75,22.95,2184700.0,12.1638,12.226,11.7756,11.8792,2184700.0
2007-04-20 10:00:00,22.96,23.12,22.88,23.04,950000.0,11.8843,11.9671,11.8429,11.9257,950000.0
2007-04-20 10:30:00,23.04,23.06,22.8,22.9,554900.0,11.9257,11.9361,11.8015,11.8533,554900.0
2007-04-20 11:00:00,22.9,22.92,22.51,22.75,752400.0,11.8533,11.8636,11.6514,11.7756,752400.0
2007-04-20 11:30:00,22.74,22.95,22.59,22.61,745900.0,11.7705,11.8792,11.6928,11.7032,745900.0
2007-04-20 12:00:00,22.61,22.7,22.58,22.62,231900.0,11.7032,11.7498,11.6876,11.7083,231900.0
2007-04-20 12:30:00,22.62,22.66,22.52,22.53,207500.0,11.7083,11.729,11.6566,11.6618,207500.0
2007-04-20 13:00:00,22.53,22.58,22.5,22.52,475100.0,11.6618,11.6876,11.6462,11.6566,475100.0
2007-04-20 13:30:00,22.51,22.56,22.36,22.51,333300.0,11.6514,11.6773,11.5738,11.6514,333300.0
2007-04-20 14:00:00,22.5,22.62,22.49,22.61,356800.0,11.6462,11.7083,11.6411,11.7032,356800.0
2007-04-20 14:30:00,22.62,22.62,22.53,22.53,495700.0,11.7083,11.7083,11.6618,11.6618,495700.0
2007-04-20 15:00:00,22.54,22.54,22.49,22.51,515600.0,11.6669,11.6669,11.6411,11.6514,515600.0
2007-04-20 15:30:00,22.5,22.61,22.48,22.57,1708500.0,11.6462,11.7032,11.6359,11.6825,1708500.0
2007-04-23 09:30:00,22.75,22.75,22.45,22.68,547900.0,11.7756,11.7756,11.6203,11.7394,547900.0
2007-04-23 10:00:00,22.68,22.76,22.66,22.73,579600.0,11.7394,11.7808,11.729,11.7653,579600.0
2007-04-23 10:30:00,22.75,22.93,22.7,22.78,890600.0,11.7756,11.8688,11.7498,11.7912,890600.0
2007-04-23 11:00:00,22.77,22.82,22.73,22.76,356200.0,11.786,11.8119,11.7653,11.7808,356200.0
2007-04-23 11:30:00,22.77,22.77,22.72,22.72,554800.0,11.786,11.786,11.7601,11.7601,554800.0
2007-04-23 12:00:00,22.73,22.76,22.68,22.68,271400.0,11.7653,11.7808,11.7394,11.7394,271400.0
2007-04-23 12:30:00,22.68,22.72,22.68,22.7,157800.0,11.7394,11.7601,11.7394,11.7498,157800.0
2007-04-23 13:00:00,22.7,22.76,22.7,22.73,190600.0,11.7498,11.7808,11.7498,11.7653,190600.0
2007-04-23 13:30:00,22.72,22.74,22.68,22.7,277000.0,11.7601,11.7705,11.7394,11.7498,277000.0
2007-04-23 14:00:00,22.68,22.73,22.67,22.7,302500.0,11.7394,11.7653,11.7342,11.7498,302500.0
2007-04-23 14:30:00,22.7,22.72,22.7,22.72,161000.0,11.7498,11.7601,11.7498,11.7601,161000.0
2007-04-23 15:00:00,22.72,22.74,22.7,22.73,274400.0,11.7601,11.7705,11.7498,11.7653,274400.0
2007-04-23 15:30:00,22.73,22.74,22.61,22.65,627600.0,11.7653,11.7705,11.7032,11.7239,627600.0
2007-04-24 09:30:00,22.58,22.69,22.47,22.5,274000.0,11.6876,11.7446,11.6307,11.6462,274000.0
2007-04-24 10:00:00,22.49,22.5,22.31,22.39,280700.0,11.6411,11.6462,11.5479,11.5893,280700.0
2007-04-24 10:30:00,22.4,22.59,22.38,22.57,192700.0,11.5945,11.6928,11.5841,11.6825,192700.0
2007-04-24 11:00:00,22.56,22.61,22.53,22.59,272600.0,11.6773,11.7032,11.6618,11.6928,272600.0
2007-04-24 11:30:00,22.59,22.62,22.55,22.59,226400.0,11.6928,11.7083,11.6721,11.6928,226400.0
2007-04-24 12:00:00,22.58,22.65,22.56,22.64,159600.0,11.6876,11.7239,11.6773,11.7187,159600.0
2007-04-24 12:30:00,22.65,22.65,22.56,22.57,119600.0,11.7239,11.7239,11.6773,11.6825,119600.0
2007-04-24 13:00:00,22.57,22.6,22.54,22.59,225700.0,11.6825,11.698,11.6669,11.6928,225700.0
2007-04-24 13:30:00,22.59,22.69,22.59,22.68,153300.0,11.6928,11.7446,11.6928,11.7394,153300.0
2007-04-24 14:00:00,22.68,22.85,22.67,22.7,441800.0,11.7394,11.8274,11.7342,11.7498,441800.0
2007-04-24 14:30:00,22.71,22.75,22.65,22.74,436700.0,11.7549,11.7756,11.7239,11.7705,436700.0
2007-04-24 15:00:00,22.73,22.76,22.68,22.7,291800.0,11.7653,11.7808,11.7394,11.7498,291800.0
2007-04-24 15:30:00,22.7,22.72,22.63,22.65,413100.0,11.7498,11.7601,11.7135,11.7239,413100.0
2007-04-25 09:30:00,22.7,22.85,22.55,22.66,240100.0,11.7498,11.8274,11.6721,11.729,240100.0
2007-04-25 10:00:00,22.66,22.68,22.6,22.67,282600.0,11.729,11.7394,11.698,11.7342,282600.0
2007-04-25 10:30:00,22.68,22.68,22.57,22.57,196700.0,11.7394,11.7394,11.6825,11.6825,196700.0
2007-04-25 11:00:00,22.57,22.65,22.57,22.61,82400.0,11.6825,11.7239,11.6825,11.7032,82400.0
2007-04-25 11:30:00,22.61,22.65,22.59,22.64,120400.0,11.7032,11.7239,11.6928,11.7187,120400.0
2007-04-25 12:00:00,22.63,22.63,22.55,22.55,61000.0,11.7135,11.7135,11.6721,11.6721,61000.0
2007-04-25 12:30:00,22.56,22.65,22.54,22.6,165500.0,11.6773,11.7239,11.6669,11.698,165500.0
2007-04-25 13:00:00,22.6,22.71,22.59,22.65,163100.0,11.698,11.7549,11.6928,11.7239,163100.0
2007-04-25 13:30:00,22.66,22.68,22.63,22.68,53200.0,11.729,11.7394,11.7135,11.7394,53200.0
2007-04-25 14:00:00,22.68,22.73,22.65,22.69,203500.0,11.7394,11.7653,11.7239,11.7446,203500.0
2007-04-25 14:30:00,22.7,22.77,22.68,22.76,796600.0,11.7498,11.786,11.7394,11.7808,796600.0
2007-04-25 15:00:00,22.75,22.8,22.73,22.76,290800.0,11.7756,11.8015,11.7653,11.7808,290800.0
2007-04-25 15:30:00,22.76,22.85,22.74,22.8,1190600.0,11.7808,11.8274,11.7705,11.8015,1190600.0
2007-04-26 09:30:00,22.78,22.95,22.78,22.8,202800.0,11.7912,11.8792,11.7912,11.8015,202800.0
2007-04-26 10:00:00,22.81,23.09,22.77,23.01,384400.0,11.8067,11.9516,11.786,11.9102,384400.0
2007-04-26 10:30:00,23.0,23.1,22.98,22.99,292200.0,11.905,11.9568,11.8947,11.8999,292200.0
2007-04-26 11:00:00,23.0,23.06,22.96,23.04,238700.0,11.905,11.9361,11.8843,11.9257,238700.0
2007-04-26 11:30:00,23.03,23.05,23.01,23.02,106800.0,11.9206,11.9309,11.9102,11.9154,106800.0
2007-04-26 12:00:00,23.02,23.04,22.99,23.03,173200.0,11.9154,11.9257,11.8999,11.9206,173200.0
2007-04-26 12:30:00,23.02,23.03,22.95,22.96,122100.0,11.9154,11.9206,11.8792,11.8843,122100.0
2007-04-26 13:00:00,22.95,23.01,22.95,22.97,145800.0,11.8792,11.9102,11.8792,11.8895,145800.0
2007-04-26 13:30:00,22.97,23.04,22.93,23.02,147200.0,11.8895,11.9257,11.8688,11.9154,147200.0
2007-04-26 14:00:00,23.02,23.02,22.96,22.99,138700.0,11.9154,11.9154,11.8843,11.8999,138700.0
2007-04-26 14:30:00,22.99,23.03,22.97,23.01,200300.0,11.8999,11.9206,11.8895,11.9102,200300.0
2007-04-26 15:00:00,23.01,23.04,22.99,23.03,176900.0,11.9102,11.9257,11.8999,11.9206,176900.0
2007-04-26 15:30:00,23.03,23.05,22.97,22.98,475800.0,11.9206,11.9309,11.8895,11.8947,475800.0
2007-04-27 09:30:00,22.84,22.95,22.75,22.86,168000.0,11.8222,11.8792,11.7756,11.8326,168000.0
2007-04-27 10:00:00,22.86,22.93,22.82,22.92,99600.0,11.8326,11.8688,11.8119,11.8636,99600.0
2007-04-27 10:30:00,22.92,22.93,22.88,22.91,176900.0,11.8636,11.8688,11.8429,11.8584,176900.0
2007-04-27 11:00:00,22.92,22.99,22.91,22.95,127900.0,11.8636,11.8999,11.8584,11.8792,127900.0
2007-04-27 11:30:00,22.95,22.98,22.92,22.93,100800.0,11.8792,11.8947,11.8636,11.8688,100800.0
2007-04-27 12:00:00,22.93,22.97,22.9,22.93,129600.0,11.8688,11.8895,11.8533,11.8688,129600.0
2007-04-27 12:30:00,22.93,22.99,22.93,22.95,80400.0,11.8688,11.8999,11.8688,11.8792,80400.0
2007-04-27 13:00:00,22.95,23.01,22.95,22.96,195300.0,11.8792,11.9102,11.8792,11.8843,195300.0
2007-04-27 13:30:00,22.97,23.02,22.88,22.89,323500.0,11.8895,11.9154,11.8429,11.8481,323500.0
2007-04-27 14:00:00,22.89,22.93,22.87,22.89,104100.0,11.8481,11.8688,11.8377,11.8481,104100.0
2007-04-27 14:30:00,22.89,22.95,22.86,22.87,142900.0,11.8481,11.8792,11.8326,11.8377,142900.0
2007-04-27 15:00:00,22.88,22.89,22.8,22.8,231800.0,11.8429,11.8481,11.8015,11.8015,231800.0
2007-04-27 15:30:00,22.8,22.83,22.69,22.73,888700.0,11.8015,11.817,11.7446,11.7653,888700.0
2007-04-30 09:30:00,22.59,23.05,22.59,22.93,1517700.0,11.6928,11.9309,11.6928,11.8688,1517700.0
2007-04-30 10:00:00,22.93,22.99,22.71,22.73,269100.0,11.8688,11.8999,11.7549,11.7653,269100.0
2007-04-30 10:30:00,22.72,22.78,22.71,22.73,100100.0,11.7601,11.7912,11.7549,11.7653,100100.0
2007-04-30 11:00:00,22.73,22.74,22.59,22.59,123600.0,11.7653,11.7705,11.6928,11.6928,123600.0
2007-04-30 11:30:00,22.6,22.61,22.49,22.52,169900.0,11.698,11.7032,11.6411,11.6566,169900.0
2007-04-30 12:00:00,22.52,22.58,22.51,22.56,131900.0,11.6566,11.6876,11.6514,11.6773,131900.0
2007-04-30 12:30:00,22.56,22.68,22.55,22.65,201600.0,11.6773,11.7394,11.6721,11.7239,201600.0
2007-04-30 13:00:00,22.65,22.71,22.64,22.66,98500.0,11.7239,11.7549,11.7187,11.729,98500.0
2007-04-30 13:30:00,22.66,22.69,22.65,22.66,74700.0,11.729,11.7446,11.7239,11.729,74700.0
2007-04-30 14:00:00,22.65,22.68,22.63,22.65,107500.0,11.7239,11.7394,11.7135,11.7239,107500.0
2007-04-30 14:30:00,22.66,22.68,22.64,22.66,154600.0,11.729,11.7394,11.7187,11.729,154600.0
2007-04-30 15:00:00,22.67,22.7,22.63,22.66,278900.0,11.7342,11.7498,11.7135,11.729,278900.0
2007-04-30 15:30:00,22.66,22.69,22.61,22.61,354800.0,11.729,11.7446,11.7032,11.7032,354800.0
2007-05-01 09:30:00,22.55,22.7,22.34,22.53,223800.0,11.6721,11.7498,11.5634,11.6618,223800.0
2007-05-01 10:00:00,22.53,22.59,22.41,22.51,159500.0,11.6618,11.6928,11.5996,11.6514,159500.0
2007-05-01 10:30:00,22.51,22.74,22.5,22.72,172000.0,11.6514,11.7705,11.6462,11.7601,172000.0
2007-05-01 11:00:00,22.73,22.77,22.64,22.73,123200.0,11.7653,11.786,11.7187,11.7653,123200.0
2007-05-01 11:30:00,22.73,22.89,22.73,22.81,196300.0,11.7653,11.8481,11.7653,11.8067,196300.0
2007-05-01 12:00:00,22.81,22.81,22.71,22.72,108300.0,11.8067,11.8067,11.7549,11.7601,108300.0
2007-05-01 12:30:00,22.72,22.77,22.67,22.75,156400.0,11.7601,11.786,11.7342,11.7756,156400.0
2007-05-01 13:00:00,22.75,22.83,22.75,22.79,173900.0,11.7756,11.817,11.7756,11.7963,173900.0
2007-05-01 13:30:00,22.78,22.88,22.75,22.86,199000.0,11.7912,11.8429,11.7756,11.8326,199000.0
2007-05-01 14:00:00,22.85,22.86,22.75,22.81,204100.0,11.8274,11.8326,11.7756,11.8067,204100.0
2007-05-01 14:30:00,22.81,22.82,22.72,22.73,189500.0,11.8067,11.8119,11.7601,11.7653,189500.0
2007-05-01 15:00:00,22.74,22.81,22.68,22.72,247300.0,11.7705,11.8067,11.7394,11.7601,247300.0
2007-05-01 15:30:00,22.72,22.97,22.69,22.89,936900.0,11.7601,11.8895,11.7446,11.8481,936900.0
2007-05-02 09:30:00,22.85,22.85,22.7,22.74,357900.0,11.8274,11.8274,11.7498,11.7705,357900.0
2007-05-02 10:00:00,22.74,22.87,22.71,22.84,325000.0,11.7705,11.8377,11.7549,11.8222,325000.0
2007-05-02 10:30:00,22.85,22.9,22.83,22.88,154600.0,11.8274,11.8533,11.817,11.8429,154600.0
2007-05-02 11:00:00,22.88,22.9,22.86,22.87,65400.0,11.8429,11.8533,11.8326,11.8377,65400.0
2007-05-02 11:30:00,22.87,22.87,22.85,22.85,46400.0,11.8377,11.8377,11.8274,11.8274,46400.0
2007-05-02 12:00:00,22.85,22.89,22.85,22.85,59400.0,11.8274,11.8481,11.8274,11.8274,59400.0
2007-05-02 12:30:00,22.86,22.9,22.85,22.85,104700.0,11.8326,11.8533,11.8274,11.8274,104700.0
2007-05-02 13:00:00,22.86,22.88,22.85,22.85,66600.0,11.8326,11.8429,11.8274,11.8274,66600.0
2007-05-02 13:30:00,22.85,22.86,22.8,22.8,142000.0,11.8274,11.8326,11.8015,11.8015,142000.0
2007-05-02 14:00:00,22.8,22.84,22.78,22.79,69300.0,11.8015,11.8222,11.7912,11.7963,69300.0
2007-05-02 14:30:00,22.8,22.8,22.73,22.76,119700.0,11.8015,11.8015,11.7653,11.7808,119700.0
2007-05-02 15:00:00,22.75,22.76,22.63,22.66,234500.0,11.7756,11.7808,11.7135,11.729,234500.0
2007-05-02 15:30:00,22.66,22.69,22.59,22.64,460200.0,11.729,11.7446,11.6928,11.7187,460200.0
2007-05-03 09:30:00,22.77,22.85,22.68,22.79,116200.0,11.786,11.8274,11.7394,11.7963,116200.0
2007-05-03 10:00:00,22.8,22.81,22.7,22.78,237900.0,11.8015,11.8067,11.7498,11.7912,237900.0
2007-05-03 10:30:00,22.78,22.8,22.74,22.78,82500.0,11.7912,11.8015,11.7705,11.7912,82500.0
2007-05-03 11:00:00,22.78,22.78,22.68,22.7,133000.0,11.7912,11.7912,11.7394,11.7498,133000.0
2007-05-03 11:30:00,22.7,22.7,22.62,22.65,47400.0,11.7498,11.7498,11.7083,11.7239,47400.0
2007-05-03 12:00:00,22.66,22.67,22.59,22.59,60600.0,11.729,11.7342,11.6928,11.6928,60600.0
2007-05-03 12:30:00,22.59,22.64,22.57,22.63,60900.0,11.6928,11.7187,11.6825,11.7135,60900.0
2007-05-03 13:00:00,22.64,22.67,22.62,22.63,37100.0,11.7187,11.7342,11.7083,11.7135,37100.0
2007-05-03 13:30:00,22.63,22.68,22.62,22.67,55500.0,11.7135,11.7394,11.7083,11.7342,55500.0
2007-05-03 14:00:00,22.67,22.68,22.67,22.68,24200.0,11.7342,11.7394,11.7342,11.7394,24200.0
2007-05-03 14:30:00,22.68,22.68,22.65,22.67,64800.0,11.7394,11.7394,11.7239,11.7342,64800.0
2007-05-03 15:00:00,22.67,22.68,22.63,22.64,96600.0,11.7342,11.7394,11.7135,11.7187,96600.0
2007-05-03 15:30:00,22.64,22.7,22.59,22.61,248300.0,11.7187,11.7498,11.6928,11.7032,248300.0
2007-05-04 09:30:00,22.65,22.68,22.47,22.51,189800.0,11.7239,11.7394,11.6307,11.6514,189800.0
2007-05-04 10:00:00,22.51,22.61,22.42,22.59,407400.0,11.6514,11.7032,11.6048,11.6928,407400.0
2007-05-04 10:30:00,22.59,22.64,22.55,22.62,163600.0,11.6928,11.7187,11.6721,11.7083,163600.0
2007-05-04 11:00:00,22.62,22.67,22.6,22.63,69800.0,11.7083,11.7342,11.698,11.7135,69800.0
2007-05-04 11:30:00,22.64,22.67,22.63,22.67,27600.0,11.7187,11.7342,11.7135,11.7342,27600.0
2007-05-04 12:00:00,22.67,22.67,22.55,22.56,53900.0,11.7342,11.7342,11.6721,11.6773,53900.0
2007-05-04 12:30:00,22.56,22.63,22.56,22.63,37400.0,11.6773,11.7135,11.6773,11.7135,37400.0
2007-05-04 13:00:00,22.63,22.64,22.6,22.63,92400.0,11.7135,11.7187,11.698,11.7135,92400.0
2007-05-04 13:30:00,22.64,22.66,22.6,22.61,41900.0,11.7187,11.729,11.698,11.7032,41900.0
2007-05-04 14:00:00,22.61,22.65,22.6,22.65,52100.0,11.7032,11.7239,11.698,11.7239,52100.0
2007-05-04 14:30:00,22.64,22.65,22.6,22.64,68800.0,11.7187,11.7239,11.698,11.7187,68800.0
2007-05-04 15:00:00,22.64,22.68,22.63,22.67,110500.0,11.7187,11.7394,11.7135,11.7342,110500.0
2007-05-04 15:30:00,22.68,22.7,22.65,22.68,275200.0,11.7394,11.7498,11.7239,11.7394,275200.0
2007-05-07 09:30:00,22.76,22.76,22.48,22.54,163500.0,11.7808,11.7808,11.6359,11.6669,163500.0
2007-05-07 10:00:00,22.52,22.63,22.51,22.57,208100.0,11.6566,11.7135,11.6514,11.6825,208100.0
2007-05-07 10:30:00,22.57,22.71,22.56,22.69,95300.0,11.6825,11.7549,11.6773,11.7446,95300.0
2007-05-07 11:00:00,22.7,22.72,22.65,22.7,64100.0,11.7498,11.7601,11.7239,11.7498,64100.0
2007-05-07 11:30:00,22.7,22.7,22.67,22.69,124800.0,11.7498,11.7498,11.7342,11.7446,124800.0
2007-05-07 12:00:00,22.69,22.71,22.61,22.64,405000.0,11.7446,11.7549,11.7032,11.7187,405000.0
2007-05-07 12:30:00,22.64,22.67,22.63,22.65,53300.0,11.7187,11.7342,11.7135,11.7239,53300.0
2007-05-07 13:00:00,22.65,22.65,22.61,22.61,47800.0,11.7239,11.7239,11.7032,11.7032,47800.0
2007-05-07 13:30:00,22.61,22.68,22.6,22.67,103700.0,11.7032,11.7394,11.698,11.7342,103700.0
2007-05-07 14:00:00,22.66,22.69,22.65,22.67,125600.0,11.729,11.7446,11.7239,11.7342,125600.0
2007-05-07 14:30:00,22.67,22.71,22.65,22.69,93700.0,11.7342,11.7549,11.7239,11.7446,93700.0
2007-05-07 15:00:00,22.69,22.71,22.68,22.7,145600.0,11.7446,11.7549,11.7394,11.7498,145600.0
2007-05-07 15:30:00,22.7,22.74,22.67,22.69,293900.0,11.7498,11.7705,11.7342,11.7446,293900.0
2007-05-08 09:30:00,22.6,22.73,22.51,22.69,69900.0,11.698,11.7653,11.6514,11.7446,69900.0
2007-05-08 10:00:00,22.69,22.71,22.62,22.7,71600.0,11.7446,11.7549,11.7083,11.7498,71600.0
2007-05-08 10:30:00,22.69,22.7,22.65,22.67,34600.0,11.7446,11.7498,11.7239,11.7342,34600.0
2007-05-08 11:00:00,22.66,22.67,22.61,22.63,57900.0,11.729,11.7342,11.7032,11.7135,57900.0
2007-05-08 11:30:00,22.63,22.65,22.59,22.64,39500.0,11.7135,11.7239,11.6928,11.7187,39500.0
2007-05-08 12:00:00,22.64,22.66,22.6,22.62,62900.0,11.7187,11.729,11.698,11.7083,62900.0
2007-05-08 12:30:00,22.63,22.67,22.55,22.65,79300.0,11.7135,11.7342,11.6721,11.7239,79300.0
2007-05-08 13:00:00,22.64,22.72,22.64,22.7,119200.0,11.7187,11.7601,11.7187,11.7498,119200.0
2007-05-08 13:30:00,22.69,22.69,22.61,22.64,37200.0,11.7446,11.7446,11.7032,11.7187,37200.0
2007-05-08 14:00:00,22.64,22.71,22.64,22.69,103000.0,11.7187,11.7549,11.7187,11.7446,103000.0
2007-05-08 14:30:00,22.69,22.7,22.67,22.67,148000.0,11.7446,11.7498,11.7342,11.7342,148000.0
2007-05-08 15:00:00,22.67,22.74,22.67,22.7,120400.0,11.7342,11.7705,11.7342,11.7498,120400.0
2007-05-08 15:30:00,22.69,22.71,22.67,22.7,282800.0,11.7446,11.7549,11.7342,11.7498,282800.0
2007-05-09 09:30:00,22.7,22.8,22.65,22.75,110000.0,11.7498,11.8015,11.7239,11.7756,110000.0
2007-05-09 10:00:00,22.75,22.77,22.72,22.75,83600.0,11.7756,11.786,11.7601,11.7756,83600.0
2007-05-09 10:30:00,22.75,22.77,22.72,22.75,108700.0,11.7756,11.786,11.7601,11.7756,108700.0
2007-05-09 11:00:00,22.75,22.8,22.74,22.79,119200.0,11.7756,11.8015,11.7705,11.7963,119200.0
2007-05-09 11:30:00,22.8,22.85,22.79,22.85,260200.0,11.8015,11.8274,11.7963,11.8274,260200.0
2007-05-09 12:00:00,22.85,22.97,22.81,22.95,252500.0,11.8274,11.8895,11.8067,11.8792,252500.0
2007-05-09 12:30:00,22.96,23.0,22.94,23.0,82500.0,11.8843,11.905,11.874,11.905,82500.0
2007-05-09 13:00:00,22.99,23.05,22.99,23.05,197300.0,11.8999,11.9309,11.8999,11.9309,197300.0
2007-05-09 13:30:00,23.04,23.06,22.99,22.99,88600.0,11.9257,11.9361,11.8999,11.8999,88600.0
2007-05-09 14:00:00,22.99,23.0,22.81,22.84,155900.0,11.8999,11.905,11.8067,11.8222,155900.0
2007-05-09 14:30:00,22.82,22.91,22.8,22.85,118600.0,11.8119,11.8584,11.8015,11.8274,118600.0
2007-05-09 15:00:00,22.85,22.87,22.8,22.87,79100.0,11.8274,11.8377,11.8015,11.8377,79100.0
2007-05-09 15:30:00,22.86,22.89,22.84,22.85,155600.0,11.8326,11.8481,11.8222,11.8274,155600.0
2007-05-10 09:30:00,22.7,22.8,22.54,22.74,165300.0,11.7498,11.8015,11.6669,11.7705,165300.0
2007-05-10 10:00:00,22.74,22.82,22.72,22.81,125600.0,11.7705,11.8119,11.7601,11.8067,125600.0
2007-05-10 10:30:00,22.81,22.81,22.69,22.7,65600.0,11.8067,11.8067,11.7446,11.7498,65600.0
2007-05-10 11:00:00,22.69,22.7,22.53,22.54,138800.0,11.7446,11.7498,11.6618,11.6669,138800.0
2007-05-10 11:30:00,22.55,22.6,22.54,22.56,107700.0,11.6721,11.698,11.6669,11.6773,107700.0
2007-05-10 12:00:00,22.57,22.57,22.45,22.51,163000.0,11.6825,11.6825,11.6203,11.6514,163000.0
2007-05-10 12:30:00,22.51,22.57,22.5,22.56,73300.0,11.6514,11.6825,11.6462,11.6773,73300.0
2007-05-10 13:00:00,22.56,22.6,22.47,22.5,152200.0,11.6773,11.698,11.6307,11.6462,152200.0
2007-05-10 13:30:00,22.49,22.52,22.47,22.52,158100.0,11.6411,11.6566,11.6307,11.6566,158100.0
2007-05-10 14:00:00,22.52,22.57,22.5,22.52,119200.0,11.6566,11.6825,11.6462,11.6566,119200.0
2007-05-10 14:30:00,22.51,22.52,22.49,22.49,80200.0,11.6514,11.6566,11.6411,11.6411,80200.0
2007-05-10 15:00:00,22.49,22.53,22.46,22.51,127400.0,11.6411,11.6618,11.6255,11.6514,127400.0
2007-05-10 15:30:00,22.52,22.54,22.39,22.39,335100.0,11.6566,11.6669,11.5893,11.5893,335100.0
2007-05-11 09:30:00,22.38,22.52,22.34,22.48,120000.0,11.5841,11.6566,11.5634,11.6359,120000.0
2007-05-11 10:00:00,22.48,22.64,22.46,22.58,73800.0,11.6359,11.7187,11.6255,11.6876,73800.0
2007-05-11 10:30:00,22.57,22.64,22.53,22.6,56200.0,11.6825,11.7187,11.6618,11.698,56200.0
2007-05-11 11:00:00,22.61,22.64,22.54,22.6,63700.0,11.7032,11.7187,11.6669,11.698,63700.0
2007-05-11 11:30:00,22.6,22.61,22.58,22.61,53300.0,11.698,11.7032,11.6876,11.7032,53300.0
2007-05-11 12:00:00,22.61,22.62,22.6,22.61,44400.0,11.7032,11.7083,11.698,11.7032,44400.0
2007-05-11 12:30:00,22.6,22.63,22.58,22.63,67400.0,11.698,11.7135,11.6876,11.7135,67400.0
2007-05-11 13:00:00,22.63,22.71,22.62,22.7,79100.0,11.7135,11.7549,11.7083,11.7498,79100.0
2007-05-11 13:30:00,22.69,22.71,22.68,22.7,190100.0,11.7446,11.7549,11.7394,11.7498,190100.0
2007-05-11 14:00:00,22.69,22.72,22.69,22.7,62800.0,11.7446,11.7601,11.7446,11.7498,62800.0
2007-05-11 14:30:00,22.71,22.76,22.71,22.72,96500.0,11.7549,11.7808,11.7549,11.7601,96500.0
2007-05-11 15:00:00,22.72,22.72,22.69,22.72,212800.0,11.7601,11.7601,11.7446,11.7601,212800.0
2007-05-11 15:30:00,22.72,22.78,22.67,22.78,307900.0,11.7601,11.7912,11.7342,11.7912,307900.0
2007-05-14 09:30:00,22.71,22.91,22.68,22.77,93600.0,11.7549,11.8584,11.7394,11.786,93600.0
2007-05-14 10:00:00,22.76,22.78,22.72,22.77,65200.0,11.7808,11.7912,11.7601,11.786,65200.0
2007-05-14 10:30:00,22.76,22.85,22.75,22.82,97000.0,11.7808,11.8274,11.7756,11.8119,97000.0
2007-05-14 11:00:00,22.82,22.84,22.79,22.8,108700.0,11.8119,11.8222,11.7963,11.8015,108700.0
2007-05-14 11:30:00,22.8,22.82,22.78,22.8,55800.0,11.8015,11.8119,11.7912,11.8015,55800.0
2007-05-14 12:00:00,22.81,22.83,22.8,22.8,25900.0,11.8067,11.817,11.8015,11.8015,25900.0
2007-05-14 12:30:00,22.81,22.82,22.8,22.81,32700.0,11.8067,11.8119,11.8015,11.8067,32700.0
2007-05-14 13:00:00,22.81,22.82,22.79,22.81,86900.0,11.8067,11.8119,11.7963,11.8067,86900.0
2007-05-14 13:30:00,22.81,22.81,22.78,22.81,103000.0,11.8067,11.8067,11.7912,11.8067,103000.0
2007-05-14 14:00:00,22.8,22.82,22.74,22.81,107300.0,11.8015,11.8119,11.7705,11.8067,107300.0
2007-05-14 14:30:00,22.8,22.81,22.78,22.8,106100.0,11.8015,11.8067,11.7912,11.8015,106100.0
2007-05-14 15:00:00,22.79,22.83,22.75,22.75,124800.0,11.7963,11.817,11.7756,11.7756,124800.0
2007-05-14 15:30:00,22.75,22.86,22.74,22.8,356200.0,11.7756,11.8326,11.7705,11.8015,356200.0
2007-05-15 09:30:00,22.72,22.75,22.6,22.74,187600.0,11.7601,11.7756,11.698,11.7705,187600.0
2007-05-15 10:00:00,22.75,22.91,22.72,22.9,133000.0,11.7756,11.8584,11.7601,11.8533,133000.0
2007-05-15 10:30:00,22.9,22.91,22.81,22.85,75600.0,11.8533,11.8584,11.8067,11.8274,75600.0
2007-05-15 11:00:00,22.85,22.91,22.81,22.9,87400.0,11.8274,11.8584,11.8067,11.8533,87400.0
2007-05-15 11:30:00,22.91,22.95,22.9,22.9,68200.0,11.8584,11.8792,11.8533,11.8533,68200.0
2007-05-15 12:00:00,22.9,22.93,22.89,22.92,80400.0,11.8533,11.8688,11.8481,11.8636,80400.0
2007-05-15 12:30:00,22.93,22.95,22.91,22.93,169000.0,11.8688,11.8792,11.8584,11.8688,169000.0
2007-05-15 13:00:00,22.92,23.25,22.92,23.02,449000.0,11.8636,12.0344,11.8636,11.9154,449000.0
2007-05-15 13:30:00,23.02,23.04,22.93,23.0,125800.0,11.9154,11.9257,11.8688,11.905,125800.0
2007-05-15 14:00:00,23.0,23.0,22.93,22.99,121400.0,11.905,11.905,11.8688,11.8999,121400.0
2007-05-15 14:30:00,22.99,23.01,22.92,22.98,207100.0,11.8999,11.9102,11.8636,11.8947,207100.0
2007-05-15 15:00:00,22.97,22.99,22.85,22.88,199800.0,11.8895,11.8999,11.8274,11.8429,199800.0
2007-05-15 15:30:00,22.89,22.91,22.79,22.85,2458600.0,11.8481,11.8584,11.7963,11.8274,2458600.0
2007-05-16 09:30:00,22.79,22.84,22.6,22.7,278800.0,11.7963,11.8222,11.698,11.7498,278800.0
2007-05-16 10:00:00,22.7,22.78,22.62,22.72,334800.0,11.7498,11.7912,11.7083,11.7601,334800.0
2007-05-16 10:30:00,22.72,22.77,22.7,22.75,144700.0,11.7601,11.786,11.7498,11.7756,144700.0
2007-05-16 11:00:00,22.73,22.75,22.69,22.73,159500.0,11.7653,11.7756,11.7446,11.7653,159500.0
2007-05-16 11:30:00,22.72,22.86,22.71,22.84,98100.0,11.7601,11.8326,11.7549,11.8222,98100.0
2007-05-16 12:00:00,22.85,22.85,22.75,22.78,70000.0,11.8274,11.8274,11.7756,11.7912,70000.0
2007-05-16 12:30:00,22.79,22.88,22.76,22.87,83600.0,11.7963,11.8429,11.7808,11.8377,83600.0
2007-05-16 13:00:00,22.87,22.87,22.8,22.85,51700.0,11.8377,11.8377,11.8015,11.8274,51700.0
2007-05-16 13:30:00,22.84,22.94,22.84,22.91,529400.0,11.8222,11.874,11.8222,11.8584,529400.0
2007-05-16 14:00:00,22.91,22.96,22.9,22.91,375100.0,11.8584,11.8843,11.8533,11.8584,375100.0
2007-05-16 14:30:00,22.91,22.93,22.87,22.87,127100.0,11.8584,11.8688,11.8377,11.8377,127100.0
2007-05-16 15:00:00,22.87,22.89,22.82,22.83,248100.0,11.8377,11.8481,11.8119,11.817,248100.0
2007-05-16 15:30:00,22.83,22.93,22.83,22.9,296200.0,11.817,11.8688,11.817,11.8533,296200.0
2007-05-17 09:30:00,22.9,22.94,22.85,22.88,100400.0,11.8533,11.874,11.8274,11.8429,100400.0
2007-05-17 10:00:00,22.86,22.95,22.85,22.92,46800.0,11.8326,11.8792,11.8274,11.8636,46800.0
2007-05-17 10:30:00,22.93,23.01,22.88,23.0,107500.0,11.8688,11.9102,11.8429,11.905,107500.0
2007-05-17 11:00:00,23.01,23.01,22.98,22.98,54900.0,11.9102,11.9102,11.8947,11.8947,54900.0
2007-05-17 11:30:00,22.98,23.03,22.98,22.99,60100.0,11.8947,11.9206,11.8947,11.8999,60100.0
2007-05-17 12:00:00,23.0,23.03,22.98,22.99,46600.0,11.905,11.9206,11.8947,11.8999,46600.0
2007-05-17 12:30:00,23.0,23.0,22.97,22.98,52000.0,11.905,11.905,11.8895,11.8947,52000.0
2007-05-17 13:00:00,22.99,23.01,22.97,23.0,31100.0,11.8999,11.9102,11.8895,11.905,31100.0
2007-05-17 13:30:00,23.01,23.04,23.0,23.0,57100.0,11.9102,11.9257,11.905,11.905,57100.0
2007-05-17 14:00:00,23.01,23.06,23.0,23.04,57100.0,11.9102,11.9361,11.905,11.9257,57100.0
2007-05-17 14:30:00,23.05,23.1,23.02,23.08,117300.0,11.9309,11.9568,11.9154,11.9464,117300.0
2007-05-17 15:00:00,23.08,23.14,23.06,23.11,144400.0,11.9464,11.9775,11.9361,11.962,144400.0
2007-05-17 15:30:00,23.1,23.15,23.06,23.1,378200.0,11.9568,11.9827,11.9361,11.9568,378200.0
2007-05-18 09:30:00,23.19,23.24,23.15,23.17,285400.0,12.0034,12.0293,11.9827,11.993,285400.0
2007-05-18 10:00:00,23.17,23.18,23.09,23.1,127500.0,11.993,11.9982,11.9516,11.9568,127500.0
2007-05-18 10:30:00,23.1,23.15,23.08,23.12,79900.0,11.9568,11.9827,11.9464,11.9671,79900.0
2007-05-18 11:00:00,23.12,23.18,23.1,23.17,191600.0,11.9671,11.9982,11.9568,11.993,191600.0
2007-05-18 11:30:00,23.18,23.21,23.17,23.18,43900.0,11.9982,12.0137,11.993,11.9982,43900.0
2007-05-18 12:00:00,23.18,23.18,23.1,23.15,121900.0,11.9982,11.9982,11.9568,11.9827,121900.0
2007-05-18 12:30:00,23.15,23.19,23.11,23.19,133100.0,11.9827,12.0034,11.962,12.0034,133100.0
2007-05-18 13:00:00,23.19,23.29,23.15,23.29,229500.0,12.0034,12.0551,11.9827,12.0551,229500.0
2007-05-18 13:30:00,23.28,23.35,23.28,23.31,123200.0,12.05,12.0862,12.05,12.0655,123200.0
2007-05-18 14:00:00,23.31,23.33,23.23,23.23,134000.0,12.0655,12.0758,12.0241,12.0241,134000.0
2007-05-18 14:30:00,23.24,23.24,23.15,23.2,93100.0,12.0293,12.0293,11.9827,12.0086,93100.0
2007-05-18 15:00:00,23.2,23.22,23.17,23.19,100300.0,12.0086,12.0189,11.993,12.0034,100300.0
2007-05-18 15:30:00,23.18,23.21,23.16,23.18,185500.0,11.9982,12.0137,11.9879,11.9982,185500.0
2007-05-21 09:30:00,23.26,23.3,23.15,23.27,110600.0,12.0396,12.0603,11.9827,12.0448,110600.0
2007-05-21 10:00:00,23.27,23.43,23.25,23.36,128000.0,12.0448,12.1276,12.0344,12.0914,128000.0
2007-05-21 10:30:00,23.34,23.5,23.34,23.5,181400.0,12.081,12.1638,12.081,12.1638,181400.0
2007-05-21 11:00:00,23.49,23.56,23.48,23.52,274200.0,12.1587,12.1949,12.1535,12.1742,274200.0
2007-05-21 11:30:00,23.52,23.65,23.51,23.62,187700.0,12.1742,12.2415,12.169,12.226,187700.0
2007-05-21 12:00:00,23.62,23.79,23.62,23.76,219400.0,12.226,12.3139,12.226,12.2984,219400.0
2007-05-21 12:30:00,23.75,23.89,23.66,23.67,184400.0,12.2932,12.3657,12.2467,12.2518,184400.0
2007-05-21 13:00:00,23.66,23.68,23.57,23.64,79100.0,12.2467,12.257,12.2001,12.2363,79100.0
2007-05-21 13:30:00,23.62,23.64,23.59,23.6,75100.0,12.226,12.2363,12.2104,12.2156,75100.0
2007-05-21 14:00:00,23.59,23.61,23.58,23.59,97100.0,12.2104,12.2208,12.2052,12.2104,97100.0
2007-05-21 14:30:00,23.59,23.6,23.54,23.55,58100.0,12.2104,12.2156,12.1845,12.1897,58100.0
2007-05-21 15:00:00,23.55,23.56,23.42,23.45,279600.0,12.1897,12.1949,12.1224,12.138,279600.0
2007-05-21 15:30:00,23.46,23.52,23.44,23.47,247700.0,12.1431,12.1742,12.1328,12.1483,247700.0
2007-05-22 09:30:00,23.57,23.65,23.4,23.41,88400.0,12.2001,12.2415,12.1121,12.1173,88400.0
2007-05-22 10:00:00,23.41,23.43,23.31,23.38,158800.0,12.1173,12.1276,12.0655,12.1017,158800.0
2007-05-22 10:30:00,23.38,23.38,23.33,23.33,95500.0,12.1017,12.1017,12.0758,12.0758,95500.0
2007-05-22 11:00:00,23.33,23.34,23.29,23.3,152000.0,12.0758,12.081,12.0551,12.0603,152000.0
2007-05-22 11:30:00,23.3,23.31,23.27,23.29,78200.0,12.0603,12.0655,12.0448,12.0551,78200.0
2007-05-22 12:00:00,23.29,23.3,23.28,23.3,52100.0,12.0551,12.0603,12.05,12.0603,52100.0
2007-05-22 12:30:00,23.3,23.31,23.27,23.31,107700.0,12.0603,12.0655,12.0448,12.0655,107700.0
2007-05-22 13:00:00,23.3,23.32,23.25,23.29,258800.0,12.0603,12.0707,12.0344,12.0551,258800.0
2007-05-22 13:30:00,23.29,23.35,23.28,23.33,238800.0,12.0551,12.0862,12.05,12.0758,238800.0
2007-05-22 14:00:00,23.33,23.36,23.31,23.33,432500.0,12.0758,12.0914,12.0655,12.0758,432500.0
2007-05-22 14:30:00,23.33,23.4,23.32,23.38,113800.0,12.0758,12.1121,12.0707,12.1017,113800.0
2007-05-22 15:00:00,23.37,23.38,23.35,23.38,114700.0,12.0965,12.1017,12.0862,12.1017,114700.0
2007-05-22 15:30:00,23.37,23.39,23.26,23.32,306800.0,12.0965,12.1069,12.0396,12.0707,306800.0
2007-05-23 09:30:00,23.35,23.5,23.35,23.48,70400.0,12.0862,12.1638,12.0862,12.1535,70400.0
2007-05-23 10:00:00,23.49,23.61,23.48,23.61,110600.0,12.1587,12.2208,12.1535,12.2208,110600.0
2007-05-23 10:30:00,23.6,23.7,23.59,23.69,67400.0,12.2156,12.2674,12.2104,12.2622,67400.0
2007-05-23 11:00:00,23.7,23.8,23.65,23.65,55900.0,12.2674,12.3191,12.2415,12.2415,55900.0
2007-05-23 11:30:00,23.65,23.66,23.56,23.56,35200.0,12.2415,12.2467,12.1949,12.1949,35200.0
2007-05-23 12:00:00,23.56,23.57,23.45,23.47,115600.0,12.1949,12.2001,12.138,12.1483,115600.0
2007-05-23 12:30:00,23.48,23.54,23.46,23.5,50200.0,12.1535,12.1845,12.1431,12.1638,50200.0
2007-05-23 13:00:00,23.5,23.6,23.49,23.5,56600.0,12.1638,12.2156,12.1587,12.1638,56600.0
2007-05-23 13:30:00,23.51,23.51,23.44,23.45,58800.0,12.169,12.169,12.1328,12.138,58800.0
2007-05-23 14:00:00,23.44,23.46,23.29,23.3,118000.0,12.1328,12.1431,12.0551,12.0603,118000.0
2007-05-23 14:30:00,23.31,23.46,23.29,23.45,109100.0,12.0655,12.1431,12.0551,12.138,109100.0
2007-05-23 15:00:00,23.44,23.46,23.35,23.37,146500.0,12.1328,12.1431,12.0862,12.0965,146500.0
2007-05-23 15:30:00,23.37,23.41,23.34,23.41,239400.0,12.0965,12.1173,12.081,12.1173,239400.0
2007-05-24 09:30:00,23.33,23.4,23.17,23.3,85200.0,12.0758,12.1121,11.993,12.0603,85200.0
2007-05-24 10:00:00,23.31,23.46,23.3,23.35,124100.0,12.0655,12.1431,12.0603,12.0862,124100.0
2007-05-24 10:30:00,23.35,23.37,23.19,23.2,100800.0,12.0862,12.0965,12.0034,12.0086,100800.0
2007-05-24 11:00:00,23.2,23.29,23.17,23.18,115700.0,12.0086,12.0551,11.993,11.9982,115700.0
2007-05-24 11:30:00,23.19,23.22,23.16,23.22,62300.0,12.0034,12.0189,11.9879,12.0189,62300.0
2007-05-24 12:00:00,23.22,23.23,23.14,23.14,78500.0,12.0189,12.0241,11.9775,11.9775,78500.0
2007-05-24 12:30:00,23.13,23.15,23.07,23.11,100100.0,11.9723,11.9827,11.9413,11.962,100100.0
2007-05-24 13:00:00,23.11,23.17,23.1,23.13,92000.0,11.962,11.993,11.9568,11.9723,92000.0
2007-05-24 13:30:00,23.13,23.21,23.1,23.2,80900.0,11.9723,12.0137,11.9568,12.0086,80900.0
2007-05-24 14:00:00,23.2,23.21,23.14,23.19,88600.0,12.0086,12.0137,11.9775,12.0034,88600.0
2007-05-24 14:30:00,23.19,23.21,23.14,23.16,93700.0,12.0034,12.0137,11.9775,11.9879,93700.0
2007-05-24 15:00:00,23.15,23.23,23.12,23.13,105100.0,11.9827,12.0241,11.9671,11.9723,105100.0
2007-05-24 15:30:00,23.13,23.14,23.0,23.06,206400.0,11.9723,11.9775,11.905,11.9361,206400.0
2007-05-25 09:30:00,23.18,23.21,23.07,23.07,61700.0,11.9982,12.0137,11.9413,11.9413,61700.0
2007-05-25 10:00:00,23.06,23.17,23.03,23.17,52100.0,11.9361,11.993,11.9206,11.993,52100.0
2007-05-25 10:30:00,23.17,23.29,23.17,23.2,74900.0,11.993,12.0551,11.993,12.0086,74900.0
2007-05-25 11:00:00,23.19,23.2,23.17,23.19,25800.0,12.0034,12.0086,11.993,12.0034,25800.0
2007-05-25 11:30:00,23.19,23.22,23.18,23.19,28000.0,12.0034,12.0189,11.9982,12.0034,28000.0
2007-05-25 12:00:00,23.2,23.21,23.16,23.2,73800.0,12.0086,12.0137,11.9879,12.0086,73800.0
2007-05-25 12:30:00,23.2,23.24,23.18,23.2,36500.0,12.0086,12.0293,11.9982,12.0086,36500.0
2007-05-25 13:00:00,23.2,23.26,23.19,23.25,43500.0,12.0086,12.0396,12.0034,12.0344,43500.0
2007-05-25 13:30:00,23.25,23.26,23.22,23.22,27600.0,12.0344,12.0396,12.0189,12.0189,27600.0
2007-05-25 14:00:00,23.22,23.26,23.2,23.22,95800.0,12.0189,12.0396,12.0086,12.0189,95800.0
2007-05-25 14:30:00,23.22,23.28,23.21,23.22,59900.0,12.0189,12.05,12.0137,12.0189,59900.0
2007-05-25 15:00:00,23.23,23.26,23.23,23.25,65800.0,12.0241,12.0396,12.0241,12.0344,65800.0
2007-05-25 15:30:00,23.26,23.3,23.22,23.27,132500.0,12.0396,12.0603,12.0189,12.0448,132500.0
2007-05-29 09:30:00,23.23,23.46,23.23,23.44,56300.0,12.0241,12.1431,12.0241,12.1328,56300.0
2007-05-29 10:00:00,23.44,23.5,23.35,23.45,140600.0,12.1328,12.1638,12.0862,12.138,140600.0
2007-05-29 10:30:00,23.43,23.55,23.43,23.48,76300.0,12.1276,12.1897,12.1276,12.1535,76300.0
2007-05-29 11:00:00,23.49,23.58,23.48,23.58,71400.0,12.1587,12.2052,12.1535,12.2052,71400.0
2007-05-29 11:30:00,23.58,23.61,23.55,23.6,187300.0,12.2052,12.2208,12.1897,12.2156,187300.0
2007-05-29 12:00:00,23.59,23.61,23.5,23.53,62800.0,12.2104,12.2208,12.1638,12.1794,62800.0
2007-05-29 12:30:00,23.52,23.6,23.52,23.57,64400.0,12.1742,12.2156,12.1742,12.2001,64400.0
2007-05-29 13:00:00,23.57,23.61,23.5,23.51,299200.0,12.2001,12.2208,12.1638,12.169,299200.0
2007-05-29 13:30:00,23.5,23.53,23.47,23.52,66700.0,12.1638,12.1794,12.1483,12.1742,66700.0
2007-05-29 14:00:00,23.52,23.56,23.5,23.51,36200.0,12.1742,12.1949,12.1638,12.169,36200.0
2007-05-29 14:30:00,23.52,23.55,23.5,23.51,60300.0,12.1742,12.1897,12.1638,12.169,60300.0
2007-05-29 15:00:00,23.51,23.54,23.48,23.53,108300.0,12.169,12.1845,12.1535,12.1794,108300.0
2007-05-29 15:30:00,23.53,23.57,23.49,23.55,295100.0,12.1794,12.2001,12.1587,12.1897,295100.0
2007-05-30 09:30:00,23.51,23.53,23.35,23.47,166600.0,12.169,12.1794,12.0862,12.1483,166600.0
2007-05-30 10:00:00,23.47,23.63,23.44,23.63,134700.0,12.1483,12.2311,12.1328,12.2311,134700.0
2007-05-30 10:30:00,23.63,23.63,23.57,23.6,236200.0,12.2311,12.2311,12.2001,12.2156,236200.0
2007-05-30 11:00:00,23.61,23.65,23.58,23.64,112500.0,12.2208,12.2415,12.2052,12.2363,112500.0
2007-05-30 11:30:00,23.65,23.68,23.6,23.64,73300.0,12.2415,12.257,12.2156,12.2363,73300.0
2007-05-30 12:00:00,23.63,23.65,23.6,23.62,308900.0,12.2311,12.2415,12.2156,12.226,308900.0
2007-05-30 12:30:00,23.62,23.63,23.56,23.58,310500.0,12.226,12.2311,12.1949,12.2052,310500.0
2007-05-30 13:00:00,23.58,23.6,23.57,23.59,83400.0,12.2052,12.2156,12.2001,12.2104,83400.0
2007-05-30 13:30:00,23.59,23.59,23.53,23.55,84100.0,12.2104,12.2104,12.1794,12.1897,84100.0
2007-05-30 14:00:00,23.55,23.57,23.44,23.56,121100.0,12.1897,12.2001,12.1328,12.1949,121100.0
2007-05-30 14:30:00,23.55,23.6,23.53,23.56,117200.0,12.1897,12.2156,12.1794,12.1949,117200.0
2007-05-30 15:00:00,23.56,23.57,23.53,23.55,1011000.0,12.1949,12.2001,12.1794,12.1897,1011000.0
2007-05-30 15:30:00,23.55,23.6,23.54,23.6,388300.0,12.1897,12.2156,12.1845,12.2156,388300.0
2007-05-31 09:30:00,23.55,23.6,23.35,23.54,201500.0,12.1897,12.2156,12.0862,12.1845,201500.0
2007-05-31 10:00:00,23.54,23.55,23.47,23.51,205700.0,12.1845,12.1897,12.1483,12.169,205700.0
2007-05-31 10:30:00,23.51,23.57,23.49,23.5,130100.0,12.169,12.2001,12.1587,12.1638,130100.0
2007-05-31 11:00:00,23.51,23.55,23.5,23.53,583900.0,12.169,12.1897,12.1638,12.1794,583900.0
2007-05-31 11:30:00,23.54,23.55,23.49,23.49,80200.0,12.1845,12.1897,12.1587,12.1587,80200.0
2007-05-31 12:00:00,23.5,23.5,23.43,23.44,87900.0,12.1638,12.1638,12.1276,12.1328,87900.0
2007-05-31 12:30:00,23.44,23.49,23.43,23.48,142200.0,12.1328,12.1587,12.1276,12.1535,142200.0
2007-05-31 13:00:00,23.48,23.53,23.42,23.42,554500.0,12.1535,12.1794,12.1224,12.1224,554500.0
2007-05-31 13:30:00,23.43,23.55,23.41,23.52,133900.0,12.1276,12.1897,12.1173,12.1742,133900.0
2007-05-31 14:00:00,23.51,23.58,23.49,23.56,148200.0,12.169,12.2052,12.1587,12.1949,148200.0
2007-05-31 14:30:00,23.57,23.63,23.56,23.58,85100.0,12.2001,12.2311,12.1949,12.2052,85100.0
2007-05-31 15:00:00,23.59,23.64,23.58,23.63,108500.0,12.2104,12.2363,12.2052,12.2311,108500.0
2007-05-31 15:30:00,23.63,23.71,23.6,23.65,369000.0,12.2311,12.2725,12.2156,12.2415,369000.0
2007-06-01 09:30:00,23.69,23.75,23.64,23.71,115000.0,12.2622,12.2932,12.2363,12.2725,115000.0
2007-06-01 10:00:00,23.7,23.85,23.67,23.8,182200.0,12.2674,12.345,12.2518,12.3191,182200.0
2007-06-01 10:30:00,23.79,23.79,23.73,23.76,81300.0,12.3139,12.3139,12.2829,12.2984,81300.0
2007-06-01 11:00:00,23.77,23.78,23.73,23.74,63600.0,12.3036,12.3088,12.2829,12.2881,63600.0
2007-06-01 11:30:00,23.75,23.82,23.69,23.82,89300.0,12.2932,12.3295,12.2622,12.3295,89300.0
2007-06-01 12:00:00,23.82,23.89,23.81,23.87,132600.0,12.3295,12.3657,12.3243,12.3554,132600.0
2007-06-01 12:30:00,23.87,23.9,23.87,23.88,99600.0,12.3554,12.3709,12.3554,12.3605,99600.0
2007-06-01 13:00:00,23.89,23.96,23.88,23.95,102700.0,12.3657,12.4019,12.3605,12.3968,102700.0
2007-06-01 13:30:00,23.94,23.96,23.94,23.95,79600.0,12.3916,12.4019,12.3916,12.3968,79600.0
2007-06-01 14:00:00,23.95,23.96,23.93,23.94,71100.0,12.3968,12.4019,12.3864,12.3916,71100.0
2007-06-01 14:30:00,23.95,24.02,23.91,24.0,240200.0,12.3968,12.433,12.3761,12.4226,240200.0
2007-06-01 15:00:00,24.0,24.02,23.9,23.9,151700.0,12.4226,12.433,12.3709,12.3709,151700.0
2007-06-01 15:30:00,23.91,23.99,23.88,23.9,859100.0,12.3761,12.4175,12.3605,12.3709,859100.0
2007-06-04 09:30:00,23.73,23.9,23.73,23.76,231200.0,12.2829,12.3709,12.2829,12.2984,231200.0
2007-06-04 10:00:00,23.76,23.81,23.7,23.72,63000.0,12.2984,12.3243,12.2674,12.2777,63000.0
2007-06-04 10:30:00,23.73,23.78,23.64,23.66,80200.0,12.2829,12.3088,12.2363,12.2467,80200.0
2007-06-04 11:00:00,23.67,23.69,23.66,23.69,58800.0,12.2518,12.2622,12.2467,12.2622,58800.0
2007-06-04 11:30:00,23.68,23.75,23.68,23.75,78600.0,12.257,12.2932,12.257,12.2932,78600.0
2007-06-04 12:00:00,23.74,23.75,23.71,23.71,67400.0,12.2881,12.2932,12.2725,12.2725,67400.0
2007-06-04 12:30:00,23.71,23.73,23.7,23.71,76100.0,12.2725,12.2829,12.2674,12.2725,76100.0
2007-06-04 13:00:00,23.72,23.72,23.69,23.69,35400.0,12.2777,12.2777,12.2622,12.2622,35400.0
2007-06-04 13:30:00,23.69,23.71,23.68,23.69,62200.0,12.2622,12.2725,12.257,12.2622,62200.0
2007-06-04 14:00:00,23.69,23.72,23.67,23.69,71700.0,12.2622,12.2777,12.2518,12.2622,71700.0
2007-06-04 14:30:00,23.68,23.71,23.66,23.68,91100.0,12.257,12.2725,12.2467,12.257,91100.0
2007-06-04 15:00:00,23.68,23.7,23.66,23.68,120200.0,12.257,12.2674,12.2467,12.257,120200.0
2007-06-04 15:30:00,23.68,23.72,23.64,23.66,235800.0,12.257,12.2777,12.2363,12.2467,235800.0
2007-06-05 09:30:00,23.61,23.67,23.44,23.51,143600.0,12.2208,12.2518,12.1328,12.169,143600.0
2007-06-05 10:00:00,23.52,23.59,23.4,23.43,80600.0,12.1742,12.2104,12.1121,12.1276,80600.0
2007-06-05 10:30:00,23.42,23.54,23.42,23.49,93700.0,12.1224,12.1845,12.1224,12.1587,93700.0
2007-06-05 11:00:00,23.49,23.54,23.47,23.49,78500.0,12.1587,12.1845,12.1483,12.1587,78500.0
2007-06-05 11:30:00,23.49,23.5,23.45,23.48,51700.0,12.1587,12.1638,12.138,12.1535,51700.0
2007-06-05 12:00:00,23.48,23.49,23.45,23.48,50600.0,12.1535,12.1587,12.138,12.1535,50600.0
2007-06-05 12:30:00,23.49,23.5,23.45,23.47,69200.0,12.1587,12.1638,12.138,12.1483,69200.0
2007-06-05 13:00:00,23.47,23.5,23.42,23.42,56200.0,12.1483,12.1638,12.1224,12.1224,56200.0
2007-06-05 13:30:00,23.42,23.47,23.38,23.47,55200.0,12.1224,12.1483,12.1017,12.1483,55200.0
2007-06-05 14:00:00,23.47,23.48,23.4,23.41,199200.0,12.1483,12.1535,12.1121,12.1173,199200.0
2007-06-05 14:30:00,23.41,23.41,23.33,23.38,498300.0,12.1173,12.1173,12.0758,12.1017,498300.0
2007-06-05 15:00:00,23.37,23.46,23.37,23.45,241900.0,12.0965,12.1431,12.0965,12.138,241900.0
2007-06-05 15:30:00,23.45,23.48,23.41,23.45,419100.0,12.138,12.1535,12.1173,12.138,419100.0
2007-06-06 09:30:00,22.69,23.37,22.69,23.27,264600.0,11.7446,12.0965,11.7446,12.0448,264600.0
2007-06-06 10:00:00,23.27,23.35,23.25,23.32,239900.0,12.0448,12.0862,12.0344,12.0707,239900.0
2007-06-06 10:30:00,23.32,23.32,23.25,23.28,133200.0,12.0707,12.0707,12.0344,12.05,133200.0
2007-06-06 11:00:00,23.28,23.3,23.25,23.25,68200.0,12.05,12.0603,12.0344,12.0344,68200.0
2007-06-06 11:30:00,23.25,23.26,23.19,23.21,249300.0,12.0344,12.0396,12.0034,12.0137,249300.0
2007-06-06 12:00:00,23.21,23.23,23.19,23.2,140200.0,12.0137,12.0241,12.0034,12.0086,140200.0
2007-06-06 12:30:00,23.2,23.21,23.15,23.15,148000.0,12.0086,12.0137,11.9827,11.9827,148000.0
2007-06-06 13:00:00,23.15,23.16,23.1,23.12,91000.0,11.9827,11.9879,11.9568,11.9671,91000.0
2007-06-06 13:30:00,23.11,23.12,23.08,23.11,157200.0,11.962,11.9671,11.9464,11.962,157200.0
2007-06-06 14:00:00,23.11,23.14,23.09,23.12,140800.0,11.962,11.9775,11.9516,11.9671,140800.0
2007-06-06 14:30:00,23.12,23.18,23.09,23.11,314900.0,11.9671,11.9982,11.9516,11.962,314900.0
2007-06-06 15:00:00,23.12,23.12,23.07,23.09,234700.0,11.9671,11.9671,11.9413,11.9516,234700.0
2007-06-06 15:30:00,23.09,23.11,23.04,23.05,716700.0,11.9516,11.962,11.9257,11.9309,716700.0
2007-06-07 09:30:00,22.85,22.85,22.61,22.64,333700.0,11.8998,11.8998,11.7748,11.7904,333700.0
2007-06-07 10:00:00,22.64,22.67,22.47,22.5,406800.0,11.7904,11.806,11.7019,11.7175,406800.0
2007-06-07 10:30:00,22.48,22.5,22.33,22.34,526700.0,11.7071,11.7175,11.629,11.6342,526700.0
2007-06-07 11:00:00,22.34,22.35,22.18,22.23,336000.0,11.6342,11.6394,11.5509,11.5769,336000.0
2007-06-07 11:30:00,22.23,22.24,22.17,22.18,307600.0,11.5769,11.5821,11.5456,11.5509,307600.0
2007-06-07 12:00:00,22.18,22.18,22.0,22.02,592200.0,11.5509,11.5509,11.4571,11.4675,592200.0
2007-06-07 12:30:00,22.03,22.03,21.98,22.0,572300.0,11.4727,11.4727,11.4467,11.4571,572300.0
2007-06-07 13:00:00,22.0,22.01,21.88,21.98,376700.0,11.4571,11.4623,11.3946,11.4467,376700.0
2007-06-07 13:30:00,21.98,21.99,21.86,21.89,315800.0,11.4467,11.4519,11.3842,11.3998,315800.0
2007-06-07 14:00:00,21.9,22.07,21.89,22.06,396900.0,11.405,11.4936,11.3998,11.4884,396900.0
2007-06-07 14:30:00,22.07,22.2,22.06,22.15,376900.0,11.4936,11.5613,11.4884,11.5352,376900.0
2007-06-07 15:00:00,22.16,22.27,22.13,22.21,442500.0,11.5404,11.5977,11.5248,11.5665,442500.0
2007-06-07 15:30:00,22.21,22.25,22.06,22.07,701600.0,11.5665,11.5873,11.4884,11.4936,701600.0
2007-06-08 09:30:00,22.06,22.15,21.97,22.08,244800.0,11.4884,11.5352,11.4415,11.4988,244800.0
2007-06-08 10:00:00,22.06,22.15,21.99,22.12,417600.0,11.4884,11.5352,11.4519,11.5196,417600.0
2007-06-08 10:30:00,22.13,22.21,22.09,22.14,201300.0,11.5248,11.5665,11.504,11.53,201300.0
2007-06-08 11:00:00,22.13,22.19,22.08,22.15,138400.0,11.5248,11.5561,11.4988,11.5352,138400.0
2007-06-08 11:30:00,22.15,22.22,22.14,22.19,97400.0,11.5352,11.5717,11.53,11.5561,97400.0
2007-06-08 12:00:00,22.18,22.2,22.17,22.19,138200.0,11.5509,11.5613,11.5456,11.5561,138200.0
2007-06-08 12:30:00,22.19,22.26,22.19,22.26,122900.0,11.5561,11.5925,11.5561,11.5925,122900.0
2007-06-08 13:00:00,22.25,22.25,22.23,22.25,74200.0,11.5873,11.5873,11.5769,11.5873,74200.0
2007-06-08 13:30:00,22.25,22.34,22.24,22.31,154300.0,11.5873,11.6342,11.5821,11.6186,154300.0
2007-06-08 14:00:00,22.31,22.41,22.31,22.37,140000.0,11.6186,11.6706,11.6186,11.6498,140000.0
2007-06-08 14:30:00,22.38,22.39,22.33,22.37,118600.0,11.655,11.6602,11.629,11.6498,118600.0
2007-06-08 15:00:00,22.38,22.45,22.37,22.43,203900.0,11.655,11.6915,11.6498,11.681,203900.0
2007-06-08 15:30:00,22.43,22.58,22.41,22.52,424900.0,11.681,11.7592,11.6706,11.7279,424900.0
2007-06-11 09:30:00,23.47,23.74,23.0,23.65,684500.0,12.2227,12.3633,11.9779,12.3164,684500.0
2007-06-11 10:00:00,23.64,23.66,23.53,23.61,217500.0,12.3112,12.3216,12.2539,12.2956,217500.0
2007-06-11 10:30:00,23.6,23.64,23.53,23.61,211200.0,12.2904,12.3112,12.2539,12.2956,211200.0
2007-06-11 11:00:00,23.61,23.63,23.54,23.57,141000.0,12.2956,12.306,12.2591,12.2747,141000.0
2007-06-11 11:30:00,23.57,23.67,23.56,23.62,199100.0,12.2747,12.3268,12.2695,12.3008,199100.0
2007-06-11 12:00:00,23.61,23.64,23.58,23.62,85000.0,12.2956,12.3112,12.2799,12.3008,85000.0
2007-06-11 12:30:00,23.62,23.73,23.6,23.72,140100.0,12.3008,12.3581,12.2904,12.3528,140100.0
2007-06-11 13:00:00,23.73,23.73,23.61,23.61,160400.0,12.3581,12.3581,12.2956,12.2956,160400.0
2007-06-11 13:30:00,23.6,23.62,23.51,23.51,178800.0,12.2904,12.3008,12.2435,12.2435,178800.0
2007-06-11 14:00:00,23.51,23.63,23.51,23.59,182800.0,12.2435,12.306,12.2435,12.2851,182800.0
2007-06-11 14:30:00,23.59,23.68,23.59,23.63,257100.0,12.2851,12.332,12.2851,12.306,257100.0
2007-06-11 15:00:00,23.62,23.63,23.56,23.59,193000.0,12.3008,12.306,12.2695,12.2851,193000.0
2007-06-11 15:30:00,23.59,23.65,23.53,23.57,656300.0,12.2851,12.3164,12.2539,12.2747,656300.0
2007-06-12 09:30:00,23.33,23.45,23.05,23.05,252000.0,12.1497,12.2122,12.0039,12.0039,252000.0
2007-06-12 10:00:00,23.05,23.05,22.74,22.74,265600.0,12.0039,12.0039,11.8425,11.8425,265600.0
2007-06-12 10:30:00,22.75,22.78,22.71,22.77,206800.0,11.8477,11.8633,11.8269,11.8581,206800.0
2007-06-12 11:00:00,22.77,22.88,22.74,22.82,117700.0,11.8581,11.9154,11.8425,11.8841,117700.0
2007-06-12 11:30:00,22.82,23.02,22.81,22.96,115100.0,11.8841,11.9883,11.8789,11.9571,115100.0
2007-06-12 12:00:00,22.96,23.05,22.91,23.03,147600.0,11.9571,12.0039,11.931,11.9935,147600.0
2007-06-12 12:30:00,23.04,23.08,23.0,23.05,200800.0,11.9987,12.0196,11.9779,12.0039,200800.0
2007-06-12 13:00:00,23.04,23.13,23.0,23.07,105400.0,11.9987,12.0456,11.9779,12.0143,105400.0
2007-06-12 13:30:00,23.06,23.13,23.03,23.09,123000.0,12.0091,12.0456,11.9935,12.0248,123000.0
2007-06-12 14:00:00,23.09,23.2,23.02,23.04,135400.0,12.0248,12.082,11.9883,11.9987,135400.0
2007-06-12 14:30:00,23.03,23.09,22.97,23.02,174100.0,11.9935,12.0248,11.9623,11.9883,174100.0
2007-06-12 15:00:00,23.04,23.04,22.85,22.87,177800.0,11.9987,11.9987,11.8998,11.9102,177800.0
2007-06-12 15:30:00,22.87,22.9,22.75,22.75,528500.0,11.9102,11.9258,11.8477,11.8477,528500.0
2007-06-13 09:30:00,22.8,22.9,22.74,22.76,102300.0,11.8737,11.9258,11.8425,11.8529,102300.0
2007-06-13 10:00:00,22.76,22.78,22.6,22.66,595600.0,11.8529,11.8633,11.7696,11.8008,595600.0
2007-06-13 10:30:00,22.66,22.67,22.59,22.65,202000.0,11.8008,11.806,11.7644,11.7956,202000.0
2007-06-13 11:00:00,22.65,22.65,22.51,22.52,155300.0,11.7956,11.7956,11.7227,11.7279,155300.0
2007-06-13 11:30:00,22.52,22.58,22.51,22.55,92400.0,11.7279,11.7592,11.7227,11.7435,92400.0
2007-06-13 12:00:00,22.54,22.56,22.53,22.55,89400.0,11.7383,11.7487,11.7331,11.7435,89400.0
2007-06-13 12:30:00,22.55,22.65,22.55,22.62,108500.0,11.7435,11.7956,11.7435,11.78,108500.0
2007-06-13 13:00:00,22.62,22.63,22.54,22.59,74900.0,11.78,11.7852,11.7383,11.7644,74900.0
2007-06-13 13:30:00,22.59,22.65,22.58,22.63,80400.0,11.7644,11.7956,11.7592,11.7852,80400.0
2007-06-13 14:00:00,22.63,22.76,22.63,22.72,162800.0,11.7852,11.8529,11.7852,11.8321,162800.0
2007-06-13 14:30:00,22.73,22.8,22.7,22.8,126000.0,11.8373,11.8737,11.8217,11.8737,126000.0
2007-06-13 15:00:00,22.81,22.82,22.71,22.72,130800.0,11.8789,11.8841,11.8269,11.8321,130800.0
2007-06-13 15:30:00,22.72,22.76,22.69,22.74,320600.0,11.8321,11.8529,11.8164,11.8425,320600.0
2007-06-14 09:30:00,22.7,22.8,22.59,22.71,200200.0,11.8217,11.8737,11.7644,11.8269,200200.0
2007-06-14 10:00:00,22.7,22.72,22.66,22.7,200800.0,11.8217,11.8321,11.8008,11.8217,200800.0
2007-06-14 10:30:00,22.7,22.77,22.68,22.7,130500.0,11.8217,11.8581,11.8112,11.8217,130500.0
2007-06-14 11:00:00,22.71,22.71,22.64,22.68,95200.0,11.8269,11.8269,11.7904,11.8112,95200.0
2007-06-14 11:30:00,22.67,22.72,22.65,22.66,92200.0,11.806,11.8321,11.7956,11.8008,92200.0
2007-06-14 12:00:00,22.66,22.75,22.65,22.71,90600.0,11.8008,11.8477,11.7956,11.8269,90600.0
2007-06-14 12:30:00,22.7,22.72,22.69,22.69,61600.0,11.8217,11.8321,11.8164,11.8164,61600.0
2007-06-14 13:00:00,22.69,22.72,22.65,22.66,74200.0,11.8164,11.8321,11.7956,11.8008,74200.0
2007-06-14 13:30:00,22.65,22.71,22.65,22.65,139500.0,11.7956,11.8269,11.7956,11.7956,139500.0
2007-06-14 14:00:00,22.65,22.71,22.64,22.68,70300.0,11.7956,11.8269,11.7904,11.8112,70300.0
2007-06-14 14:30:00,22.68,22.72,22.66,22.68,113200.0,11.8112,11.8321,11.8008,11.8112,113200.0
2007-06-14 15:00:00,22.67,22.71,22.66,22.69,122800.0,11.806,11.8269,11.8008,11.8164,122800.0
2007-06-14 15:30:00,22.69,22.71,22.67,22.71,185800.0,11.8164,11.8269,11.806,11.8269,185800.0
2007-06-15 09:30:00,22.9,23.3,22.87,23.16,674600.0,11.9258,12.1341,11.9102,12.0612,674600.0
2007-06-15 10:00:00,23.15,23.28,23.12,23.27,187800.0,12.056,12.1237,12.0404,12.1185,187800.0
2007-06-15 10:30:00,23.27,23.33,23.24,23.24,128300.0,12.1185,12.1497,12.1029,12.1029,128300.0
2007-06-15 11:00:00,23.24,23.26,23.19,23.2,108800.0,12.1029,12.1133,12.0768,12.082,108800.0
2007-06-15 11:30:00,23.2,23.24,23.16,23.24,76700.0,12.082,12.1029,12.0612,12.1029,76700.0
2007-06-15 12:00:00,23.24,23.25,23.17,23.17,87300.0,12.1029,12.1081,12.0664,12.0664,87300.0
2007-06-15 12:30:00,23.16,23.17,23.03,23.05,72900.0,12.0612,12.0664,11.9935,12.0039,72900.0
2007-06-15 13:00:00,23.03,23.07,23.02,23.07,74400.0,11.9935,12.0143,11.9883,12.0143,74400.0
2007-06-15 13:30:00,23.06,23.14,23.02,23.13,67700.0,12.0091,12.0508,11.9883,12.0456,67700.0
2007-06-15 14:00:00,23.12,23.14,23.06,23.1,67600.0,12.0404,12.0508,12.0091,12.03,67600.0
2007-06-15 14:30:00,23.11,23.17,23.1,23.16,66100.0,12.0352,12.0664,12.03,12.0612,66100.0
2007-06-15 15:00:00,23.17,23.19,23.1,23.11,118000.0,12.0664,12.0768,12.03,12.0352,118000.0
2007-06-15 15:30:00,23.11,23.21,23.06,23.1,336300.0,12.0352,12.0873,12.0091,12.03,336300.0
2007-06-18 09:30:00,23.28,23.49,23.16,23.36,208200.0,12.1237,12.2331,12.0612,12.1654,208200.0
2007-06-18 10:00:00,23.37,23.37,23.2,23.31,123300.0,12.1706,12.1706,12.082,12.1393,123300.0
2007-06-18 10:30:00,23.31,23.4,23.29,23.35,101500.0,12.1393,12.1862,12.1289,12.1602,101500.0
2007-06-18 11:00:00,23.35,23.4,23.31,23.37,74700.0,12.1602,12.1862,12.1393,12.1706,74700.0
2007-06-18 11:30:00,23.37,23.41,23.37,23.39,62300.0,12.1706,12.1914,12.1706,12.181,62300.0
2007-06-18 12:00:00,23.39,23.43,23.38,23.42,61800.0,12.181,12.2018,12.1758,12.1966,61800.0
2007-06-18 12:30:00,23.43,23.46,23.42,23.43,65500.0,12.2018,12.2174,12.1966,12.2018,65500.0
2007-06-18 13:00:00,23.42,23.46,23.39,23.44,70800.0,12.1966,12.2174,12.181,12.207,70800.0
2007-06-18 13:30:00,23.44,23.45,23.34,23.39,63900.0,12.207,12.2122,12.155,12.181,63900.0
2007-06-18 14:00:00,23.39,23.4,23.34,23.37,64200.0,12.181,12.1862,12.155,12.1706,64200.0
2007-06-18 14:30:00,23.38,23.39,23.32,23.34,62100.0,12.1758,12.181,12.1445,12.155,62100.0
2007-06-18 15:00:00,23.34,23.38,23.28,23.28,134200.0,12.155,12.1758,12.1237,12.1237,134200.0
2007-06-18 15:30:00,23.29,23.37,23.25,23.33,213600.0,12.1289,12.1706,12.1081,12.1497,213600.0
2007-06-19 09:30:00,23.19,23.35,23.06,23.27,266300.0,12.0768,12.1602,12.0091,12.1185,266300.0
2007-06-19 10:00:00,23.26,23.28,23.12,23.18,173900.0,12.1133,12.1237,12.0404,12.0716,173900.0
2007-06-19 10:30:00,23.18,23.24,23.15,23.19,89300.0,12.0716,12.1029,12.056,12.0768,89300.0
2007-06-19 11:00:00,23.19,23.25,23.12,23.15,282400.0,12.0768,12.1081,12.0404,12.056,282400.0
2007-06-19 11:30:00,23.15,23.16,23.11,23.15,60900.0,12.056,12.0612,12.0352,12.056,60900.0
2007-06-19 12:00:00,23.17,23.29,23.15,23.21,70600.0,12.0664,12.1289,12.056,12.0873,70600.0
2007-06-19 12:30:00,23.21,23.32,23.21,23.27,103700.0,12.0873,12.1445,12.0873,12.1185,103700.0
2007-06-19 13:00:00,23.27,23.28,23.17,23.17,32000.0,12.1185,12.1237,12.0664,12.0664,32000.0
2007-06-19 13:30:00,23.17,23.19,23.13,23.14,32600.0,12.0664,12.0768,12.0456,12.0508,32600.0
2007-06-19 14:00:00,23.13,23.15,23.12,23.14,49800.0,12.0456,12.056,12.0404,12.0508,49800.0
2007-06-19 14:30:00,23.14,23.18,23.08,23.16,46400.0,12.0508,12.0716,12.0196,12.0612,46400.0
2007-06-19 15:00:00,23.16,23.24,23.13,23.22,53700.0,12.0612,12.1029,12.0456,12.0925,53700.0
2007-06-19 15:30:00,23.22,23.25,23.19,23.24,107600.0,12.0925,12.1081,12.0768,12.1029,107600.0
2007-06-20 09:30:00,23.26,23.38,23.19,23.26,236100.0,12.1133,12.1758,12.0768,12.1133,236100.0
2007-06-20 10:00:00,23.26,23.31,23.15,23.2,212000.0,12.1133,12.1393,12.056,12.082,212000.0
2007-06-20 10:30:00,23.2,23.35,23.2,23.28,96300.0,12.082,12.1602,12.082,12.1237,96300.0
2007-06-20 11:00:00,23.28,23.32,23.24,23.31,66400.0,12.1237,12.1445,12.1029,12.1393,66400.0
2007-06-20 11:30:00,23.32,23.32,23.16,23.21,117700.0,12.1445,12.1445,12.0612,12.0873,117700.0
2007-06-20 12:00:00,23.21,23.22,23.15,23.18,71800.0,12.0873,12.0925,12.056,12.0716,71800.0
2007-06-20 12:30:00,23.18,23.2,23.06,23.09,51600.0,12.0716,12.082,12.0091,12.0248,51600.0
2007-06-20 13:00:00,23.08,23.09,22.95,22.98,83900.0,12.0196,12.0248,11.9518,11.9675,83900.0
2007-06-20 13:30:00,22.97,23.02,22.95,22.96,55300.0,11.9623,11.9883,11.9518,11.9571,55300.0
2007-06-20 14:00:00,22.96,23.05,22.92,23.02,78900.0,11.9571,12.0039,11.9362,11.9883,78900.0
2007-06-20 14:30:00,23.01,23.07,22.91,23.06,65400.0,11.9831,12.0143,11.931,12.0091,65400.0
2007-06-20 15:00:00,23.05,23.06,22.94,22.95,88400.0,12.0039,12.0091,11.9466,11.9518,88400.0
2007-06-20 15:30:00,22.96,22.96,22.71,22.79,334100.0,11.9571,11.9571,11.8269,11.8685,334100.0
2007-06-21 09:30:00,22.16,22.38,21.42,21.5,1168000.0,11.5404,11.655,11.1551,11.1967,1168000.0
2007-06-21 10:00:00,21.5,21.95,21.4,21.84,1621800.0,11.1967,11.4311,11.1446,11.3738,1621800.0
2007-06-21 10:30:00,21.88,21.95,21.69,21.79,506400.0,11.3946,11.4311,11.2957,11.3477,506400.0
2007-06-21 11:00:00,21.77,22.05,21.77,21.96,431700.0,11.3373,11.4831,11.3373,11.4363,431700.0
2007-06-21 11:30:00,21.95,21.97,21.8,21.85,256300.0,11.4311,11.4415,11.353,11.379,256300.0
2007-06-21 12:00:00,21.86,21.94,21.8,21.85,154100.0,11.3842,11.4259,11.353,11.379,154100.0
2007-06-21 12:30:00,21.85,21.9,21.76,21.84,181300.0,11.379,11.405,11.3321,11.3738,181300.0
2007-06-21 13:00:00,21.84,21.96,21.84,21.87,195600.0,11.3738,11.4363,11.3738,11.3894,195600.0
2007-06-21 13:30:00,21.88,22.19,21.88,22.16,253500.0,11.3946,11.5561,11.3946,11.5404,253500.0
2007-06-21 14:00:00,22.16,22.16,22.11,22.13,218000.0,11.5404,11.5404,11.5144,11.5248,218000.0
2007-06-21 14:30:00,22.12,22.12,21.99,22.02,245400.0,11.5196,11.5196,11.4519,11.4675,245400.0
2007-06-21 15:00:00,22.02,22.1,22.0,22.09,292500.0,11.4675,11.5092,11.4571,11.504,292500.0
2007-06-21 15:30:00,22.09,22.13,22.05,22.06,486800.0,11.504,11.5248,11.4831,11.4884,486800.0
2007-06-22 09:30:00,21.73,21.98,21.63,21.96,432300.0,11.3165,11.4467,11.2644,11.4363,432300.0
2007-06-22 10:00:00,21.96,22.23,21.85,22.16,318500.0,11.4363,11.5769,11.379,11.5404,318500.0
2007-06-22 10:30:00,22.16,22.54,22.12,22.51,469300.0,11.5404,11.7383,11.5196,11.7227,469300.0
2007-06-22 11:00:00,22.51,22.64,22.39,22.6,402600.0,11.7227,11.7904,11.6602,11.7696,402600.0
2007-06-22 11:30:00,22.61,22.62,22.48,22.59,753200.0,11.7748,11.78,11.7071,11.7644,753200.0
2007-06-22 12:00:00,22.6,22.65,22.45,22.47,193900.0,11.7696,11.7956,11.6915,11.7019,193900.0
2007-06-22 12:30:00,22.47,22.6,22.42,22.54,239700.0,11.7019,11.7696,11.6758,11.7383,239700.0
2007-06-22 13:00:00,22.54,22.62,22.45,22.59,199000.0,11.7383,11.78,11.6915,11.7644,199000.0
2007-06-22 13:30:00,22.6,22.61,22.53,22.61,136200.0,11.7696,11.7748,11.7331,11.7748,136200.0
2007-06-22 14:00:00,22.59,22.6,22.48,22.57,378900.0,11.7644,11.7696,11.7071,11.754,378900.0
2007-06-22 14:30:00,22.57,22.63,22.52,22.59,406300.0,11.754,11.7852,11.7279,11.7644,406300.0
2007-06-22 15:00:00,22.58,22.62,22.54,22.56,218000.0,11.7592,11.78,11.7383,11.7487,218000.0
2007-06-22 15:30:00,22.56,22.62,22.48,22.58,398200.0,11.7487,11.78,11.7071,11.7592,398200.0
2007-06-25 09:30:00,22.5,22.67,22.33,22.41,201500.0,11.7175,11.806,11.629,11.6706,201500.0
2007-06-25 10:00:00,22.41,22.64,22.4,22.58,175300.0,11.6706,11.7904,11.6654,11.7592,175300.0
2007-06-25 10:30:00,22.59,22.7,22.55,22.69,220100.0,11.7644,11.8217,11.7435,11.8164,220100.0
2007-06-25 11:00:00,22.7,22.75,22.59,22.61,387800.0,11.8217,11.8477,11.7644,11.7748,387800.0
2007-06-25 11:30:00,22.61,22.61,22.5,22.54,276300.0,11.7748,11.7748,11.7175,11.7383,276300.0
2007-06-25 12:00:00,22.53,22.59,22.5,22.52,172900.0,11.7331,11.7644,11.7175,11.7279,172900.0
2007-06-25 12:30:00,22.51,22.51,22.42,22.43,96500.0,11.7227,11.7227,11.6758,11.681,96500.0
2007-06-25 13:00:00,22.43,22.43,22.38,22.38,101700.0,11.681,11.681,11.655,11.655,101700.0
2007-06-25 13:30:00,22.37,22.43,22.37,22.37,85600.0,11.6498,11.681,11.6498,11.6498,85600.0
2007-06-25 14:00:00,22.37,22.39,22.31,22.31,99700.0,11.6498,11.6602,11.6186,11.6186,99700.0
2007-06-25 14:30:00,22.31,22.34,22.18,22.2,344700.0,11.6186,11.6342,11.5509,11.5613,344700.0
2007-06-25 15:00:00,22.19,22.57,22.05,22.17,251700.0,11.5561,11.754,11.4831,11.5456,251700.0
2007-06-25 15:30:00,22.17,22.27,22.13,22.18,333400.0,11.5456,11.5977,11.5248,11.5509,333400.0
2007-06-26 09:30:00,22.28,22.37,22.11,22.18,230000.0,11.6029,11.6498,11.5144,11.5509,230000.0
2007-06-26 10:00:00,22.18,22.26,22.12,22.12,307500.0,11.5509,11.5925,11.5196,11.5196,307500.0
2007-06-26 10:30:00,22.12,22.16,22.0,22.01,168600.0,11.5196,11.5404,11.4571,11.4623,168600.0
2007-06-26 11:00:00,22.03,22.2,22.02,22.09,133700.0,11.4727,11.5613,11.4675,11.504,133700.0
2007-06-26 11:30:00,22.09,22.16,22.06,22.1,146700.0,11.504,11.5404,11.4884,11.5092,146700.0
2007-06-26 12:00:00,22.11,22.2,22.1,22.19,124600.0,11.5144,11.5613,11.5092,11.5561,124600.0
2007-06-26 12:30:00,22.2,22.21,22.15,22.15,117000.0,11.5613,11.5665,11.5352,11.5352,117000.0
2007-06-26 13:00:00,22.16,22.21,22.13,22.18,151900.0,11.5404,11.5665,11.5248,11.5509,151900.0
2007-06-26 13:30:00,22.17,22.22,22.11,22.19,112700.0,11.5456,11.5717,11.5144,11.5561,112700.0
2007-06-26 14:00:00,22.19,22.24,22.08,22.17,212300.0,11.5561,11.5821,11.4988,11.5456,212300.0
2007-06-26 14:30:00,22.16,22.2,22.02,22.03,416200.0,11.5404,11.5613,11.4675,11.4727,416200.0
2007-06-26 15:00:00,22.03,22.07,21.98,22.01,257200.0,11.4727,11.4936,11.4467,11.4623,257200.0
2007-06-26 15:30:00,22.02,22.07,21.98,21.99,335700.0,11.4675,11.4936,11.4467,11.4519,335700.0
2007-06-27 09:30:00,22.3,23.5,22.3,23.18,1365600.0,11.6133,12.2383,11.6133,12.0716,1365600.0
2007-06-27 10:00:00,23.16,23.25,23.0,23.12,1011600.0,12.0612,12.1081,11.9779,12.0404,1011600.0
2007-06-27 10:30:00,23.11,23.33,23.08,23.23,773200.0,12.0352,12.1497,12.0196,12.0977,773200.0
2007-06-27 11:00:00,23.24,23.26,23.17,23.22,495800.0,12.1029,12.1133,12.0664,12.0925,495800.0
2007-06-27 11:30:00,23.22,23.24,23.14,23.21,254100.0,12.0925,12.1029,12.0508,12.0873,254100.0
2007-06-27 12:00:00,23.21,23.3,23.2,23.24,465100.0,12.0873,12.1341,12.082,12.1029,465100.0
2007-06-27 12:30:00,23.23,23.26,23.15,23.17,551500.0,12.0977,12.1133,12.056,12.0664,551500.0
2007-06-27 13:00:00,23.17,23.18,22.97,22.97,497900.0,12.0664,12.0716,11.9623,11.9623,497900.0
2007-06-27 13:30:00,22.97,23.0,22.82,22.84,399200.0,11.9623,11.9779,11.8841,11.8946,399200.0
2007-06-27 14:00:00,22.85,22.91,22.81,22.85,404300.0,11.8998,11.931,11.8789,11.8998,404300.0
2007-06-27 14:30:00,22.85,22.87,22.76,22.77,445600.0,11.8998,11.9102,11.8529,11.8581,445600.0
2007-06-27 15:00:00,22.78,22.92,22.73,22.88,511300.0,11.8633,11.9362,11.8373,11.9154,511300.0
2007-06-27 15:30:00,22.88,23.01,22.88,23.0,495900.0,11.9154,11.9831,11.9154,11.9779,495900.0
2007-06-28 09:30:00,23.1,23.14,22.82,23.07,273200.0,12.03,12.0508,11.8841,12.0143,273200.0
2007-06-28 10:00:00,23.05,23.13,22.96,23.05,243100.0,12.0039,12.0456,11.9571,12.0039,243100.0
2007-06-28 10:30:00,23.05,23.12,22.99,23.11,202900.0,12.0039,12.0404,11.9727,12.0352,202900.0
2007-06-28 11:00:00,23.11,23.18,23.06,23.09,224100.0,12.0352,12.0716,12.0091,12.0248,224100.0
2007-06-28 11:30:00,23.1,23.16,23.07,23.14,216900.0,12.03,12.0612,12.0143,12.0508,216900.0
2007-06-28 12:00:00,23.16,23.2,23.08,23.19,134400.0,12.0612,12.082,12.0196,12.0768,134400.0
2007-06-28 12:30:00,23.18,23.25,23.14,23.2,177900.0,12.0716,12.1081,12.0508,12.082,177900.0
2007-06-28 13:00:00,23.19,23.29,23.13,23.28,211800.0,12.0768,12.1289,12.0456,12.1237,211800.0
2007-06-28 13:30:00,23.28,23.41,23.26,23.4,286200.0,12.1237,12.1914,12.1133,12.1862,286200.0
2007-06-28 14:00:00,23.4,23.43,23.08,23.23,387100.0,12.1862,12.2018,12.0196,12.0977,387100.0
2007-06-28 14:30:00,23.23,23.29,23.16,23.18,377300.0,12.0977,12.1289,12.0612,12.0716,377300.0
2007-06-28 15:00:00,23.19,23.24,23.13,23.21,515800.0,12.0768,12.1029,12.0456,12.0873,515800.0
2007-06-28 15:30:00,23.21,23.31,23.19,23.3,616600.0,12.0873,12.1393,12.0768,12.1341,616600.0
2007-06-29 09:30:00,23.43,23.5,23.27,23.43,205600.0,12.2018,12.2383,12.1185,12.2018,205600.0
2007-06-29 10:00:00,23.44,23.52,23.44,23.51,198800.0,12.207,12.2487,12.207,12.2435,198800.0
2007-06-29 10:30:00,23.52,23.57,23.46,23.49,129000.0,12.2487,12.2747,12.2174,12.2331,129000.0
2007-06-29 11:00:00,23.49,23.55,23.43,23.51,147500.0,12.2331,12.2643,12.2018,12.2435,147500.0
2007-06-29 11:30:00,23.51,23.52,23.39,23.51,102400.0,12.2435,12.2487,12.181,12.2435,102400.0
2007-06-29 12:00:00,23.5,23.51,23.32,23.32,155600.0,12.2383,12.2435,12.1445,12.1445,155600.0
2007-06-29 12:30:00,23.32,23.37,23.28,23.32,132700.0,12.1445,12.1706,12.1237,12.1445,132700.0
2007-06-29 13:00:00,23.32,23.34,23.24,23.3,141800.0,12.1445,12.155,12.1029,12.1341,141800.0
2007-06-29 13:30:00,23.32,23.44,23.27,23.43,107500.0,12.1445,12.207,12.1185,12.2018,107500.0
2007-06-29 14:00:00,23.44,23.44,23.26,23.29,199800.0,12.207,12.207,12.1133,12.1289,199800.0
2007-06-29 14:30:00,23.3,23.44,23.28,23.42,166300.0,12.1341,12.207,12.1237,12.1966,166300.0
2007-06-29 15:00:00,23.43,23.5,23.23,23.26,337200.0,12.2018,12.2383,12.0977,12.1133,337200.0
2007-06-29 15:30:00,23.27,23.43,23.25,23.37,351500.0,12.1185,12.2018,12.1081,12.1706,351500.0
2007-07-02 09:30:00,23.33,23.36,23.18,23.26,305300.0,12.1497,12.1654,12.0716,12.1133,305300.0
2007-07-02 10:00:00,23.28,23.28,22.98,23.09,445700.0,12.1237,12.1237,11.9675,12.0248,445700.0
2007-07-02 10:30:00,23.09,23.15,23.08,23.1,199600.0,12.0248,12.056,12.0196,12.03,199600.0
2007-07-02 11:00:00,23.1,23.17,23.0,23.16,205700.0,12.03,12.0664,11.9779,12.0612,205700.0
2007-07-02 11:30:00,23.16,23.2,23.16,23.2,45900.0,12.0612,12.082,12.0612,12.082,45900.0
2007-07-02 12:00:00,23.19,23.24,23.09,23.1,106600.0,12.0768,12.1029,12.0248,12.03,106600.0
2007-07-02 12:30:00,23.1,23.12,23.04,23.09,121400.0,12.03,12.0404,11.9987,12.0248,121400.0
2007-07-02 13:00:00,23.09,23.14,23.08,23.09,326400.0,12.0248,12.0508,12.0196,12.0248,326400.0
2007-07-02 13:30:00,23.09,23.15,23.09,23.11,163700.0,12.0248,12.056,12.0248,12.0352,163700.0
2007-07-02 14:00:00,23.11,23.13,22.99,23.01,197200.0,12.0352,12.0456,11.9727,11.9831,197200.0
2007-07-02 14:30:00,23.02,23.08,22.99,23.02,203000.0,11.9883,12.0196,11.9727,11.9883,203000.0
2007-07-02 15:00:00,23.01,23.05,23.0,23.05,208700.0,11.9831,12.0039,11.9779,12.0039,208700.0
2007-07-02 15:30:00,23.04,23.12,23.01,23.12,520500.0,11.9987,12.0404,11.9831,12.0404,520500.0
2007-07-03 09:30:00,23.14,23.17,23.02,23.03,124600.0,12.0508,12.0664,11.9883,11.9935,124600.0
2007-07-03 10:00:00,23.03,23.05,22.88,23.0,247800.0,11.9935,12.0039,11.9154,11.9779,247800.0
2007-07-03 10:30:00,23.0,23.06,22.96,23.05,632300.0,11.9779,12.0091,11.9571,12.0039,632300.0
2007-07-03 11:00:00,23.06,23.06,22.96,22.97,179700.0,12.0091,12.0091,11.9571,11.9623,179700.0
2007-07-03 11:30:00,22.97,23.05,22.97,23.04,106300.0,11.9623,12.0039,11.9623,11.9987,106300.0
2007-07-03 12:00:00,23.04,23.08,23.03,23.08,165100.0,11.9987,12.0196,11.9935,12.0196,165100.0
2007-07-03 12:30:00,23.07,23.08,22.93,23.05,351300.0,12.0143,12.0196,11.9414,12.0039,351300.0
2007-07-05 09:30:00,22.61,22.8,22.14,22.39,569000.0,11.7748,11.8737,11.53,11.6602,569000.0
2007-07-05 10:00:00,22.38,22.62,22.35,22.51,387800.0,11.655,11.78,11.6394,11.7227,387800.0
2007-07-05 10:30:00,22.52,22.56,22.48,22.56,210800.0,11.7279,11.7487,11.7071,11.7487,210800.0
2007-07-05 11:00:00,22.56,22.72,22.52,22.71,694100.0,11.7487,11.8321,11.7279,11.8269,694100.0
2007-07-05 11:30:00,22.71,22.72,22.56,22.59,278700.0,11.8269,11.8321,11.7487,11.7644,278700.0
2007-07-05 12:00:00,22.59,22.6,22.45,22.48,258000.0,11.7644,11.7696,11.6915,11.7071,258000.0
2007-07-05 12:30:00,22.47,22.53,22.46,22.49,212000.0,11.7019,11.7331,11.6967,11.7123,212000.0
2007-07-05 13:00:00,22.49,22.5,22.43,22.45,184800.0,11.7123,11.7175,11.681,11.6915,184800.0
2007-07-05 13:30:00,22.44,22.5,22.43,22.46,251800.0,11.6863,11.7175,11.681,11.6967,251800.0
2007-07-05 14:00:00,22.46,22.5,22.44,22.5,225700.0,11.6967,11.7175,11.6863,11.7175,225700.0
2007-07-05 14:30:00,22.5,22.51,22.47,22.49,344600.0,11.7175,11.7227,11.7019,11.7123,344600.0
2007-07-05 15:00:00,22.49,22.56,22.45,22.55,428000.0,11.7123,11.7487,11.6915,11.7435,428000.0
2007-07-05 15:30:00,22.56,22.65,22.5,22.55,702800.0,11.7487,11.7956,11.7175,11.7435,702800.0
2007-07-06 09:30:00,22.42,22.52,22.25,22.45,291700.0,11.6758,11.7279,11.5873,11.6915,291700.0
2007-07-06 10:00:00,22.44,22.69,22.44,22.68,164400.0,11.6863,11.8164,11.6863,11.8112,164400.0
2007-07-06 10:30:00,22.68,22.72,22.61,22.66,132100.0,11.8112,11.8321,11.7748,11.8008,132100.0
2007-07-06 11:00:00,22.65,22.74,22.62,22.68,286600.0,11.7956,11.8425,11.78,11.8112,286600.0
2007-07-06 11:30:00,22.68,22.69,22.63,22.63,74000.0,11.8112,11.8164,11.7852,11.7852,74000.0
2007-07-06 12:00:00,22.63,22.65,22.54,22.59,82200.0,11.7852,11.7956,11.7383,11.7644,82200.0
2007-07-06 12:30:00,22.58,22.61,22.58,22.6,48600.0,11.7592,11.7748,11.7592,11.7696,48600.0
2007-07-06 13:00:00,22.6,22.61,22.52,22.54,166400.0,11.7696,11.7748,11.7279,11.7383,166400.0
2007-07-06 13:30:00,22.53,22.53,22.45,22.47,204000.0,11.7331,11.7331,11.6915,11.7019,204000.0
2007-07-06 14:00:00,22.47,22.48,22.45,22.46,128500.0,11.7019,11.7071,11.6915,11.6967,128500.0
2007-07-06 14:30:00,22.46,22.48,22.45,22.45,151500.0,11.6967,11.7071,11.6915,11.6915,151500.0
2007-07-06 15:00:00,22.46,22.48,22.45,22.48,189100.0,11.6967,11.7071,11.6915,11.7071,189100.0
2007-07-06 15:30:00,22.48,22.59,22.44,22.51,529800.0,11.7071,11.7644,11.6863,11.7227,529800.0
2007-07-09 09:30:00,22.63,22.63,22.26,22.44,277900.0,11.7852,11.7852,11.5925,11.6863,277900.0
2007-07-09 10:00:00,22.44,22.54,22.42,22.54,214300.0,11.6863,11.7383,11.6758,11.7383,214300.0
2007-07-09 10:30:00,22.54,22.57,22.52,22.57,154200.0,11.7383,11.754,11.7279,11.754,154200.0
2007-07-09 11:00:00,22.56,22.66,22.56,22.64,131900.0,11.7487,11.8008,11.7487,11.7904,131900.0
2007-07-09 11:30:00,22.64,22.64,22.58,22.59,163900.0,11.7904,11.7904,11.7592,11.7644,163900.0
2007-07-09 12:00:00,22.6,22.61,22.58,22.61,91700.0,11.7696,11.7748,11.7592,11.7748,91700.0
2007-07-09 12:30:00,22.61,22.65,22.54,22.54,116200.0,11.7748,11.7956,11.7383,11.7383,116200.0
2007-07-09 13:00:00,22.54,22.55,22.51,22.52,85500.0,11.7383,11.7435,11.7227,11.7279,85500.0
2007-07-09 13:30:00,22.52,22.55,22.49,22.54,112500.0,11.7279,11.7435,11.7123,11.7383,112500.0
2007-07-09 14:00:00,22.55,22.55,22.45,22.47,155700.0,11.7435,11.7435,11.6915,11.7019,155700.0
2007-07-09 14:30:00,22.46,22.53,22.46,22.5,121300.0,11.6967,11.7331,11.6967,11.7175,121300.0
2007-07-09 15:00:00,22.5,22.52,22.48,22.52,197700.0,11.7175,11.7279,11.7071,11.7279,197700.0
2007-07-09 15:30:00,22.52,22.56,22.51,22.53,236800.0,11.7279,11.7487,11.7227,11.7331,236800.0
2007-07-10 09:30:00,22.4,22.56,22.4,22.43,138400.0,11.6654,11.7487,11.6654,11.681,138400.0
2007-07-10 10:00:00,22.42,22.51,22.37,22.44,100600.0,11.6758,11.7227,11.6498,11.6863,100600.0
2007-07-10 10:30:00,22.44,22.5,22.39,22.41,110900.0,11.6863,11.7175,11.6602,11.6706,110900.0
2007-07-10 11:00:00,22.41,22.53,22.4,22.48,223900.0,11.6706,11.7331,11.6654,11.7071,223900.0
2007-07-10 11:30:00,22.47,22.53,22.46,22.52,85700.0,11.7019,11.7331,11.6967,11.7279,85700.0
2007-07-10 12:00:00,22.52,22.53,22.49,22.5,82500.0,11.7279,11.7331,11.7123,11.7175,82500.0
2007-07-10 12:30:00,22.5,22.55,22.49,22.53,85800.0,11.7175,11.7435,11.7123,11.7331,85800.0
2007-07-10 13:00:00,22.54,22.6,22.47,22.49,139700.0,11.7383,11.7696,11.7019,11.7123,139700.0
2007-07-10 13:30:00,22.49,22.51,22.34,22.34,369700.0,11.7123,11.7227,11.6342,11.6342,369700.0
2007-07-10 14:00:00,22.35,22.4,22.31,22.36,103400.0,11.6394,11.6654,11.6186,11.6446,103400.0
2007-07-10 14:30:00,22.36,22.38,22.34,22.36,107800.0,11.6446,11.655,11.6342,11.6446,107800.0
2007-07-10 15:00:00,22.36,22.41,22.34,22.4,251100.0,11.6446,11.6706,11.6342,11.6654,251100.0
2007-07-10 15:30:00,22.41,22.41,22.32,22.35,334500.0,11.6706,11.6706,11.6238,11.6394,334500.0
2007-07-11 09:30:00,22.18,22.2,22.09,22.2,425900.0,11.5509,11.5613,11.504,11.5613,425900.0
2007-07-11 10:00:00,22.2,22.3,22.17,22.25,139200.0,11.5613,11.6133,11.5456,11.5873,139200.0
2007-07-11 10:30:00,22.26,22.26,22.21,22.24,116500.0,11.5925,11.5925,11.5665,11.5821,116500.0
2007-07-11 11:00:00,22.24,22.38,22.24,22.35,369300.0,11.5821,11.655,11.5821,11.6394,369300.0
2007-07-11 11:30:00,22.35,22.36,22.27,22.29,48500.0,11.6394,11.6446,11.5977,11.6081,48500.0
2007-07-11 12:00:00,22.29,22.37,22.26,22.37,361500.0,11.6081,11.6498,11.5925,11.6498,361500.0
2007-07-11 12:30:00,22.38,22.39,22.36,22.38,86700.0,11.655,11.6602,11.6446,11.655,86700.0
2007-07-11 13:00:00,22.37,22.4,22.37,22.39,60700.0,11.6498,11.6654,11.6498,11.6602,60700.0
2007-07-11 13:30:00,22.38,22.43,22.29,22.31,303900.0,11.655,11.681,11.6081,11.6186,303900.0
2007-07-11 14:00:00,22.32,22.43,22.32,22.39,388800.0,11.6238,11.681,11.6238,11.6602,388800.0
2007-07-11 14:30:00,22.4,22.42,22.36,22.39,325000.0,11.6654,11.6758,11.6446,11.6602,325000.0
2007-07-11 15:00:00,22.39,22.44,22.34,22.4,656100.0,11.6602,11.6863,11.6342,11.6654,656100.0
2007-07-11 15:30:00,22.4,22.45,22.35,22.44,553900.0,11.6654,11.6915,11.6394,11.6863,553900.0
2007-07-12 09:30:00,22.58,22.63,22.27,22.55,338300.0,11.7592,11.7852,11.5977,11.7435,338300.0
2007-07-12 10:00:00,22.53,22.53,22.31,22.32,397200.0,11.7331,11.7331,11.6186,11.6238,397200.0
2007-07-12 10:30:00,22.32,22.42,22.32,22.36,177100.0,11.6238,11.6758,11.6238,11.6446,177100.0
2007-07-12 11:00:00,22.36,22.38,22.33,22.36,236000.0,11.6446,11.655,11.629,11.6446,236000.0
2007-07-12 11:30:00,22.36,22.44,22.35,22.4,167700.0,11.6446,11.6863,11.6394,11.6654,167700.0
2007-07-12 12:00:00,22.4,22.41,22.33,22.39,278100.0,11.6654,11.6706,11.629,11.6602,278100.0
2007-07-12 12:30:00,22.39,22.41,22.36,22.4,554400.0,11.6602,11.6706,11.6446,11.6654,554400.0
2007-07-12 13:00:00,22.39,22.41,22.36,22.37,197400.0,11.6602,11.6706,11.6446,11.6498,197400.0
2007-07-12 13:30:00,22.38,22.38,22.33,22.35,490500.0,11.655,11.655,11.629,11.6394,490500.0
2007-07-12 14:00:00,22.36,22.38,22.35,22.37,664800.0,11.6446,11.655,11.6394,11.6498,664800.0
2007-07-12 14:30:00,22.38,22.38,22.34,22.37,314800.0,11.655,11.655,11.6342,11.6498,314800.0
2007-07-12 15:00:00,22.37,22.37,22.34,22.36,231700.0,11.6498,11.6498,11.6342,11.6446,231700.0
2007-07-12 15:30:00,22.35,22.45,22.33,22.44,475800.0,11.6394,11.6915,11.629,11.6863,475800.0
2007-07-13 09:30:00,22.3,22.43,22.29,22.4,186100.0,11.6133,11.681,11.6081,11.6654,186100.0
2007-07-13 10:00:00,22.41,22.49,22.39,22.39,116400.0,11.6706,11.7123,11.6602,11.6602,116400.0
2007-07-13 10:30:00,22.4,22.47,22.39,22.42,111100.0,11.6654,11.7019,11.6602,11.6758,111100.0
2007-07-13 11:00:00,22.41,22.44,22.39,22.44,73400.0,11.6706,11.6863,11.6602,11.6863,73400.0
2007-07-13 11:30:00,22.43,22.43,22.4,22.4,47200.0,11.681,11.681,11.6654,11.6654,47200.0
2007-07-13 12:00:00,22.41,22.43,22.4,22.42,58700.0,11.6706,11.681,11.6654,11.6758,58700.0
2007-07-13 12:30:00,22.41,22.42,22.39,22.4,360700.0,11.6706,11.6758,11.6602,11.6654,360700.0
2007-07-13 13:00:00,22.4,22.4,22.38,22.4,182800.0,11.6654,11.6654,11.655,11.6654,182800.0
2007-07-13 13:30:00,22.39,22.4,22.39,22.39,61000.0,11.6602,11.6654,11.6602,11.6602,61000.0
2007-07-13 14:00:00,22.39,22.42,22.34,22.39,409400.0,11.6602,11.6758,11.6342,11.6602,409400.0
2007-07-13 14:30:00,22.39,22.42,22.37,22.39,130700.0,11.6602,11.6758,11.6498,11.6602,130700.0
2007-07-13 15:00:00,22.39,22.4,22.37,22.4,169700.0,11.6602,11.6654,11.6498,11.6654,169700.0
2007-07-13 15:30:00,22.4,22.4,22.36,22.37,203100.0,11.6654,11.6654,11.6446,11.6498,203100.0
2007-07-16 09:30:00,22.28,22.49,22.28,22.47,153500.0,11.6029,11.7123,11.6029,11.7019,153500.0
2007-07-16 10:00:00,22.47,22.52,22.41,22.5,118900.0,11.7019,11.7279,11.6706,11.7175,118900.0
2007-07-16 10:30:00,22.5,22.51,22.49,22.51,82100.0,11.7175,11.7227,11.7123,11.7227,82100.0
2007-07-16 11:00:00,22.5,22.51,22.47,22.47,94900.0,11.7175,11.7227,11.7019,11.7019,94900.0
2007-07-16 11:30:00,22.48,22.53,22.47,22.49,417300.0,11.7071,11.7331,11.7019,11.7123,417300.0
2007-07-16 12:00:00,22.49,22.54,22.47,22.51,214700.0,11.7123,11.7383,11.7019,11.7227,214700.0
2007-07-16 12:30:00,22.51,22.54,22.5,22.52,74600.0,11.7227,11.7383,11.7175,11.7279,74600.0
2007-07-16 13:00:00,22.52,22.52,22.47,22.52,146300.0,11.7279,11.7279,11.7019,11.7279,146300.0
2007-07-16 13:30:00,22.5,22.51,22.44,22.45,130800.0,11.7175,11.7227,11.6863,11.6915,130800.0
2007-07-16 14:00:00,22.45,22.51,22.45,22.5,134100.0,11.6915,11.7227,11.6915,11.7175,134100.0
2007-07-16 14:30:00,22.51,22.51,22.48,22.51,133600.0,11.7227,11.7227,11.7071,11.7227,133600.0
2007-07-16 15:00:00,22.5,22.52,22.48,22.48,325400.0,11.7175,11.7279,11.7071,11.7071,325400.0
2007-07-16 15:30:00,22.49,22.55,22.47,22.52,352500.0,11.7123,11.7435,11.7019,11.7279,352500.0
2007-07-17 09:30:00,22.53,22.68,22.43,22.66,76000.0,11.7331,11.8112,11.681,11.8008,76000.0
2007-07-17 10:00:00,22.66,22.69,22.65,22.67,55900.0,11.8008,11.8164,11.7956,11.806,55900.0
2007-07-17 10:30:00,22.68,22.73,22.66,22.71,59900.0,11.8112,11.8373,11.8008,11.8269,59900.0
2007-07-17 11:00:00,22.71,22.71,22.63,22.65,402700.0,11.8269,11.8269,11.7852,11.7956,402700.0
2007-07-17 11:30:00,22.65,22.82,22.64,22.79,112200.0,11.7956,11.8841,11.7904,11.8685,112200.0
2007-07-17 12:00:00,22.8,22.86,22.77,22.77,88500.0,11.8737,11.905,11.8581,11.8581,88500.0
2007-07-17 12:30:00,22.79,22.79,22.68,22.7,63500.0,11.8685,11.8685,11.8112,11.8217,63500.0
2007-07-17 13:00:00,22.69,22.7,22.66,22.68,48600.0,11.8164,11.8217,11.8008,11.8112,48600.0
2007-07-17 13:30:00,22.68,22.71,22.67,22.67,99700.0,11.8112,11.8269,11.806,11.806,99700.0
2007-07-17 14:00:00,22.67,22.68,22.64,22.64,99300.0,11.806,11.8112,11.7904,11.7904,99300.0
2007-07-17 14:30:00,22.65,22.65,22.54,22.59,232000.0,11.7956,11.7956,11.7383,11.7644,232000.0
2007-07-17 15:00:00,22.6,22.6,22.48,22.53,146600.0,11.7696,11.7696,11.7071,11.7331,146600.0
2007-07-17 15:30:00,22.53,22.55,22.4,22.44,354500.0,11.7331,11.7435,11.6654,11.6863,354500.0
2007-07-18 09:30:00,22.42,22.42,22.19,22.2,128700.0,11.6758,11.6758,11.5561,11.5613,128700.0
2007-07-18 10:00:00,22.19,22.28,22.13,22.14,211400.0,11.5561,11.6029,11.5248,11.53,211400.0
2007-07-18 10:30:00,22.13,22.17,22.06,22.14,205900.0,11.5248,11.5456,11.4884,11.53,205900.0
2007-07-18 11:00:00,22.13,22.26,22.13,22.26,95800.0,11.5248,11.5925,11.5248,11.5925,95800.0
2007-07-18 11:30:00,22.25,22.27,22.2,22.26,100100.0,11.5873,11.5977,11.5613,11.5925,100100.0
2007-07-18 12:00:00,22.26,22.3,22.21,22.24,151500.0,11.5925,11.6133,11.5665,11.5821,151500.0
2007-07-18 12:30:00,22.23,22.24,22.15,22.17,223600.0,11.5769,11.5821,11.5352,11.5456,223600.0
2007-07-18 13:00:00,22.16,22.24,22.13,22.22,152900.0,11.5404,11.5821,11.5248,11.5717,152900.0
2007-07-18 13:30:00,22.22,22.27,22.19,22.22,81400.0,11.5717,11.5977,11.5561,11.5717,81400.0
2007-07-18 14:00:00,22.21,22.24,22.16,22.18,95100.0,11.5665,11.5821,11.5404,11.5509,95100.0
2007-07-18 14:30:00,22.18,22.25,22.18,22.24,101100.0,11.5509,11.5873,11.5509,11.5821,101100.0
2007-07-18 15:00:00,22.23,22.3,22.2,22.28,148500.0,11.5769,11.6133,11.5613,11.6029,148500.0
2007-07-18 15:30:00,22.28,22.45,22.27,22.42,298800.0,11.6029,11.6915,11.5977,11.6758,298800.0
2007-07-19 09:30:00,22.63,22.63,22.48,22.55,162000.0,11.7852,11.7852,11.7071,11.7435,162000.0
2007-07-19 10:00:00,22.55,22.63,22.54,22.58,84000.0,11.7435,11.7852,11.7383,11.7592,84000.0
2007-07-19 10:30:00,22.57,22.58,22.52,22.57,101500.0,11.754,11.7592,11.7279,11.754,101500.0
2007-07-19 11:00:00,22.57,22.59,22.54,22.56,73800.0,11.754,11.7644,11.7383,11.7487,73800.0
2007-07-19 11:30:00,22.55,22.58,22.54,22.55,74800.0,11.7435,11.7592,11.7383,11.7435,74800.0
2007-07-19 12:00:00,22.55,22.57,22.52,22.53,116200.0,11.7435,11.754,11.7279,11.7331,116200.0
2007-07-19 12:30:00,22.54,22.57,22.49,22.54,60900.0,11.7383,11.754,11.7123,11.7383,60900.0
2007-07-19 13:00:00,22.55,22.56,22.52,22.52,44500.0,11.7435,11.7487,11.7279,11.7279,44500.0
2007-07-19 13:30:00,22.53,22.59,22.51,22.53,78200.0,11.7331,11.7644,11.7227,11.7331,78200.0
2007-07-19 14:00:00,22.52,22.53,22.47,22.51,144500.0,11.7279,11.7331,11.7019,11.7227,144500.0
2007-07-19 14:30:00,22.51,22.53,22.5,22.51,605000.0,11.7227,11.7331,11.7175,11.7227,605000.0
2007-07-19 15:00:00,22.5,22.56,22.44,22.47,209100.0,11.7175,11.7487,11.6863,11.7019,209100.0
2007-07-19 15:30:00,22.47,22.54,22.47,22.49,229500.0,11.7019,11.7383,11.7019,11.7123,229500.0
2007-07-20 09:30:00,22.5,22.5,22.13,22.16,809800.0,11.7175,11.7175,11.5248,11.5404,809800.0
2007-07-20 10:00:00,22.13,22.13,22.05,22.06,348700.0,11.5248,11.5248,11.4831,11.4884,348700.0
2007-07-20 10:30:00,22.06,22.07,21.92,21.97,128900.0,11.4884,11.4936,11.4154,11.4415,128900.0
2007-07-20 11:00:00,21.97,22.05,21.97,22.0,180000.0,11.4415,11.4831,11.4415,11.4571,180000.0
2007-07-20 11:30:00,21.99,22.02,21.88,21.9,190700.0,11.4519,11.4675,11.3946,11.405,190700.0
2007-07-20 12:00:00,21.9,21.92,21.75,21.82,192500.0,11.405,11.4154,11.3269,11.3634,192500.0
2007-07-20 12:30:00,21.82,21.89,21.75,21.76,172700.0,11.3634,11.3998,11.3269,11.3321,172700.0
2007-07-20 13:00:00,21.76,21.84,21.75,21.81,87600.0,11.3321,11.3738,11.3269,11.3582,87600.0
2007-07-20 13:30:00,21.81,21.9,21.81,21.85,127200.0,11.3582,11.405,11.3582,11.379,127200.0
2007-07-20 14:00:00,21.84,21.94,21.81,21.89,179000.0,11.3738,11.4259,11.3582,11.3998,179000.0
2007-07-20 14:30:00,21.88,21.99,21.88,21.97,110300.0,11.3946,11.4519,11.3946,11.4415,110300.0
2007-07-20 15:00:00,21.98,22.0,21.89,21.93,182700.0,11.4467,11.4571,11.3998,11.4207,182700.0
2007-07-20 15:30:00,21.93,21.94,21.81,21.87,421100.0,11.4207,11.4259,11.3582,11.3894,421100.0
2007-07-23 09:30:00,21.95,22.0,21.88,21.92,192100.0,11.4311,11.4571,11.3946,11.4154,192100.0
2007-07-23 10:00:00,21.93,22.05,21.92,22.03,179500.0,11.4207,11.4831,11.4154,11.4727,179500.0
2007-07-23 10:30:00,22.03,22.06,21.99,22.05,105400.0,11.4727,11.4884,11.4519,11.4831,105400.0
2007-07-23 11:00:00,22.05,22.08,22.0,22.06,88000.0,11.4831,11.4988,11.4571,11.4884,88000.0
2007-07-23 11:30:00,22.07,22.09,22.0,22.03,67000.0,11.4936,11.504,11.4571,11.4727,67000.0
2007-07-23 12:00:00,22.03,22.07,22.01,22.06,68000.0,11.4727,11.4936,11.4623,11.4884,68000.0
2007-07-23 12:30:00,22.06,22.09,22.06,22.07,42400.0,11.4884,11.504,11.4884,11.4936,42400.0
2007-07-23 13:00:00,22.07,22.09,22.05,22.07,40500.0,11.4936,11.504,11.4831,11.4936,40500.0
2007-07-23 13:30:00,22.07,22.09,22.06,22.07,43200.0,11.4936,11.504,11.4884,11.4936,43200.0
2007-07-23 14:00:00,22.07,22.07,21.95,21.99,62700.0,11.4936,11.4936,11.4311,11.4519,62700.0
2007-07-23 14:30:00,21.98,22.06,21.98,22.01,58200.0,11.4467,11.4884,11.4467,11.4623,58200.0
2007-07-23 15:00:00,22.02,22.04,21.99,22.04,61800.0,11.4675,11.4779,11.4519,11.4779,61800.0
2007-07-23 15:30:00,22.04,22.04,21.95,21.96,302800.0,11.4779,11.4779,11.4311,11.4363,302800.0
2007-07-24 09:30:00,21.76,21.85,21.64,21.68,158500.0,11.3321,11.379,11.2696,11.2905,158500.0
2007-07-24 10:00:00,21.67,21.7,21.59,21.65,166600.0,11.2853,11.3009,11.2436,11.2748,166600.0
2007-07-24 10:30:00,21.66,21.75,21.58,21.62,336300.0,11.28,11.3269,11.2384,11.2592,336300.0
2007-07-24 11:00:00,21.62,21.65,21.58,21.61,388600.0,11.2592,11.2748,11.2384,11.254,388600.0
2007-07-24 11:30:00,21.61,21.65,21.59,21.65,76100.0,11.254,11.2748,11.2436,11.2748,76100.0
2007-07-24 12:00:00,21.65,21.65,21.61,21.64,101400.0,11.2748,11.2748,11.254,11.2696,101400.0
2007-07-24 12:30:00,21.64,21.65,21.62,21.65,57400.0,11.2696,11.2748,11.2592,11.2748,57400.0
2007-07-24 13:00:00,21.65,21.65,21.58,21.59,149100.0,11.2748,11.2748,11.2384,11.2436,149100.0
2007-07-24 13:30:00,21.59,21.62,21.51,21.52,109700.0,11.2436,11.2592,11.2019,11.2071,109700.0
2007-07-24 14:00:00,21.53,21.58,21.5,21.55,157800.0,11.2123,11.2384,11.1967,11.2228,157800.0
2007-07-24 14:30:00,21.55,21.58,21.5,21.5,202200.0,11.2228,11.2384,11.1967,11.1967,202200.0
2007-07-24 15:00:00,21.51,21.53,21.47,21.49,328900.0,11.2019,11.2123,11.1811,11.1915,328900.0
2007-07-24 15:30:00,21.49,21.52,21.28,21.4,492500.0,11.1915,11.2071,11.0822,11.1446,492500.0
2007-07-25 09:30:00,21.55,21.6,21.43,21.43,85200.0,11.2228,11.2488,11.1603,11.1603,85200.0
2007-07-25 10:00:00,21.43,21.45,21.34,21.34,117700.0,11.1603,11.1707,11.1134,11.1134,117700.0
2007-07-25 10:30:00,21.35,21.36,21.04,21.15,124100.0,11.1186,11.1238,10.9572,11.0144,124100.0
2007-07-25 11:00:00,21.15,21.3,21.1,21.27,180100.0,11.0144,11.0926,10.9884,11.0769,180100.0
2007-07-25 11:30:00,21.26,21.38,21.26,21.31,99700.0,11.0717,11.1342,11.0717,11.0978,99700.0
2007-07-25 12:00:00,21.29,21.32,21.23,21.25,97100.0,11.0874,11.103,11.0561,11.0665,97100.0
2007-07-25 12:30:00,21.24,21.26,21.12,21.15,90500.0,11.0613,11.0717,10.9988,11.0144,90500.0
2007-07-25 13:00:00,21.15,21.17,21.03,21.04,135800.0,11.0144,11.0249,10.952,10.9572,135800.0
2007-07-25 13:30:00,21.03,21.07,21.0,21.0,104300.0,10.952,10.9728,10.9363,10.9363,104300.0
2007-07-25 14:00:00,21.0,21.06,20.99,21.02,188100.0,10.9363,10.9676,10.9311,10.9467,188100.0
2007-07-25 14:30:00,21.01,21.03,20.96,21.0,158100.0,10.9415,10.952,10.9155,10.9363,158100.0
2007-07-25 15:00:00,21.0,21.22,20.99,21.16,453400.0,10.9363,11.0509,10.9311,11.0197,453400.0
2007-07-25 15:30:00,21.18,21.18,21.1,21.14,186200.0,11.0301,11.0301,10.9884,11.0092,186200.0
2007-07-26 09:30:00,20.96,21.0,20.79,20.82,206800.0,10.9155,10.9363,10.827,10.8426,206800.0
2007-07-26 10:00:00,20.8,20.91,20.71,20.8,400700.0,10.8322,10.8895,10.7853,10.8322,400700.0
2007-07-26 10:30:00,20.8,20.91,20.76,20.84,223600.0,10.8322,10.8895,10.8113,10.853,223600.0
2007-07-26 11:00:00,20.82,20.83,20.59,20.59,122900.0,10.8426,10.8478,10.7228,10.7228,122900.0
2007-07-26 11:30:00,20.6,20.63,20.51,20.6,140500.0,10.728,10.7436,10.6812,10.728,140500.0
2007-07-26 12:00:00,20.59,20.73,20.5,20.7,210200.0,10.7228,10.7957,10.6759,10.7801,210200.0
2007-07-26 12:30:00,20.7,20.76,20.64,20.7,230600.0,10.7801,10.8113,10.7489,10.7801,230600.0
2007-07-26 13:00:00,20.7,20.75,20.59,20.63,274700.0,10.7801,10.8061,10.7228,10.7436,274700.0
2007-07-26 13:30:00,20.63,20.64,20.56,20.57,209400.0,10.7436,10.7489,10.7072,10.7124,209400.0
2007-07-26 14:00:00,20.56,20.62,20.51,20.53,190400.0,10.7072,10.7384,10.6812,10.6916,190400.0
2007-07-26 14:30:00,20.54,20.62,20.38,20.51,362900.0,10.6968,10.7384,10.6135,10.6812,362900.0
2007-07-26 15:00:00,20.51,20.84,20.5,20.78,494000.0,10.6812,10.853,10.6759,10.8218,494000.0
2007-07-26 15:30:00,20.77,20.87,20.7,20.84,781500.0,10.8166,10.8686,10.7801,10.853,781500.0
2007-07-27 09:30:00,20.69,20.86,20.51,20.66,180200.0,10.7749,10.8634,10.6812,10.7593,180200.0
2007-07-27 10:00:00,20.64,20.86,20.58,20.75,513900.0,10.7489,10.8634,10.7176,10.8061,513900.0
2007-07-27 10:30:00,20.74,20.78,20.44,20.53,363400.0,10.8009,10.8218,10.6447,10.6916,363400.0
2007-07-27 11:00:00,20.53,20.66,20.51,20.56,149100.0,10.6916,10.7593,10.6812,10.7072,149100.0
2007-07-27 11:30:00,20.56,20.56,20.47,20.51,257900.0,10.7072,10.7072,10.6603,10.6812,257900.0
2007-07-27 12:00:00,20.51,20.6,20.5,20.55,165500.0,10.6812,10.728,10.6759,10.702,165500.0
2007-07-27 12:30:00,20.56,20.65,20.5,20.56,206400.0,10.7072,10.7541,10.6759,10.7072,206400.0
2007-07-27 13:00:00,20.56,20.65,20.53,20.57,120600.0,10.7072,10.7541,10.6916,10.7124,120600.0
2007-07-27 13:30:00,20.57,20.61,20.48,20.57,244000.0,10.7124,10.7332,10.6655,10.7124,244000.0
2007-07-27 14:00:00,20.57,20.59,20.48,20.52,274600.0,10.7124,10.7228,10.6655,10.6864,274600.0
2007-07-27 14:30:00,20.52,20.79,20.51,20.74,346800.0,10.6864,10.827,10.6812,10.8009,346800.0
2007-07-27 15:00:00,20.76,20.8,20.7,20.74,208000.0,10.8113,10.8322,10.7801,10.8009,208000.0
2007-07-27 15:30:00,20.74,20.76,20.46,20.47,792400.0,10.8009,10.8113,10.6551,10.6603,792400.0
2007-07-30 09:30:00,20.34,20.47,20.04,20.12,341800.0,10.5926,10.6603,10.4364,10.478,341800.0
2007-07-30 10:00:00,20.11,20.31,20.11,20.3,248200.0,10.4728,10.577,10.4728,10.5718,248200.0
2007-07-30 10:30:00,20.3,20.32,20.16,20.16,490700.0,10.5718,10.5822,10.4989,10.4989,490700.0
2007-07-30 11:00:00,20.16,20.2,19.95,19.98,445700.0,10.4989,10.5197,10.3895,10.4051,445700.0
2007-07-30 11:30:00,19.98,20.06,19.9,20.02,270600.0,10.4051,10.4468,10.3635,10.426,270600.0
2007-07-30 12:00:00,20.01,20.05,19.98,20.02,160700.0,10.4208,10.4416,10.4051,10.426,160700.0
2007-07-30 12:30:00,20.02,20.14,20.02,20.11,144500.0,10.426,10.4885,10.426,10.4728,144500.0
2007-07-30 13:00:00,20.12,20.16,20.08,20.09,159300.0,10.478,10.4989,10.4572,10.4624,159300.0
2007-07-30 13:30:00,20.08,20.23,20.04,20.2,184700.0,10.4572,10.5353,10.4364,10.5197,184700.0
2007-07-30 14:00:00,20.2,20.2,20.08,20.1,179200.0,10.5197,10.5197,10.4572,10.4676,179200.0
2007-07-30 14:30:00,20.09,20.13,20.06,20.11,215400.0,10.4624,10.4833,10.4468,10.4728,215400.0
2007-07-30 15:00:00,20.11,20.21,20.1,20.17,269400.0,10.4728,10.5249,10.4676,10.5041,269400.0
2007-07-30 15:30:00,20.17,20.33,20.02,20.07,547600.0,10.5041,10.5874,10.426,10.452,547600.0
2007-07-31 09:30:00,20.12,20.4,20.06,20.22,146400.0,10.478,10.6239,10.4468,10.5301,146400.0
2007-07-31 10:00:00,20.22,20.32,20.22,20.27,266900.0,10.5301,10.5822,10.5301,10.5562,266900.0
2007-07-31 10:30:00,20.26,20.31,20.18,20.24,163900.0,10.551,10.577,10.5093,10.5405,163900.0
2007-07-31 11:00:00,20.23,20.32,20.23,20.29,119300.0,10.5353,10.5822,10.5353,10.5666,119300.0
2007-07-31 11:30:00,20.29,20.31,20.25,20.31,87800.0,10.5666,10.577,10.5457,10.577,87800.0
2007-07-31 12:00:00,20.3,20.35,20.24,20.3,115900.0,10.5718,10.5978,10.5405,10.5718,115900.0
2007-07-31 12:30:00,20.3,20.32,20.26,20.29,78200.0,10.5718,10.5822,10.551,10.5666,78200.0
2007-07-31 13:00:00,20.29,20.34,20.25,20.26,190000.0,10.5666,10.5926,10.5457,10.551,190000.0
2007-07-31 13:30:00,20.27,20.3,20.17,20.25,256800.0,10.5562,10.5718,10.5041,10.5457,256800.0
2007-07-31 14:00:00,20.24,20.28,20.12,20.15,216900.0,10.5405,10.5614,10.478,10.4937,216900.0
2007-07-31 14:30:00,20.15,20.15,19.96,20.06,386800.0,10.4937,10.4937,10.3947,10.4468,386800.0
2007-07-31 15:00:00,20.07,20.15,20.04,20.07,417800.0,10.452,10.4937,10.4364,10.452,417800.0
2007-07-31 15:30:00,20.07,20.1,19.91,19.92,673900.0,10.452,10.4676,10.3687,10.3739,673900.0
2007-08-01 09:30:00,19.95,20.11,19.84,19.95,314400.0,10.3895,10.4728,10.3322,10.3895,314400.0
2007-08-01 10:00:00,19.93,20.1,19.89,19.93,211900.0,10.3791,10.4676,10.3583,10.3791,211900.0
2007-08-01 10:30:00,19.93,19.99,19.8,19.83,307400.0,10.3791,10.4103,10.3114,10.327,307400.0
2007-08-01 11:00:00,19.82,20.0,19.7,20.0,428400.0,10.3218,10.4156,10.2593,10.4156,428400.0
2007-08-01 11:30:00,20.0,20.1,19.96,20.08,366200.0,10.4156,10.4676,10.3947,10.4572,366200.0
2007-08-01 12:00:00,20.09,20.18,19.98,20.09,213700.0,10.4624,10.5093,10.4051,10.4624,213700.0
2007-08-01 12:30:00,20.09,20.14,20.05,20.12,208700.0,10.4624,10.4885,10.4416,10.478,208700.0
2007-08-01 13:00:00,20.12,20.12,20.01,20.11,313000.0,10.478,10.478,10.4208,10.4728,313000.0
2007-08-01 13:30:00,20.12,20.14,19.99,20.1,287700.0,10.478,10.4885,10.4103,10.4676,287700.0
2007-08-01 14:00:00,20.1,20.14,20.07,20.1,176600.0,10.4676,10.4885,10.452,10.4676,176600.0
2007-08-01 14:30:00,20.11,20.15,19.9,19.96,362200.0,10.4728,10.4937,10.3635,10.3947,362200.0
2007-08-01 15:00:00,19.97,20.13,19.95,20.09,689600.0,10.3999,10.4833,10.3895,10.4624,689600.0
2007-08-01 15:30:00,20.1,20.3,20.0,20.26,599400.0,10.4676,10.5718,10.4156,10.551,599400.0
2007-08-02 09:30:00,20.2,20.38,20.18,20.32,174700.0,10.5197,10.6135,10.5093,10.5822,174700.0
2007-08-02 10:00:00,20.33,20.34,20.17,20.2,178000.0,10.5874,10.5926,10.5041,10.5197,178000.0
2007-08-02 10:30:00,20.21,20.27,20.13,20.13,234200.0,10.5249,10.5562,10.4833,10.4833,234200.0
2007-08-02 11:00:00,20.13,20.17,20.08,20.15,167900.0,10.4833,10.5041,10.4572,10.4937,167900.0
2007-08-02 11:30:00,20.15,20.23,20.13,20.22,162600.0,10.4937,10.5353,10.4833,10.5301,162600.0
2007-08-02 12:00:00,20.22,20.26,20.18,20.23,911100.0,10.5301,10.551,10.5093,10.5353,911100.0
2007-08-02 12:30:00,20.24,20.27,20.21,20.22,210600.0,10.5405,10.5562,10.5249,10.5301,210600.0
2007-08-02 13:00:00,20.21,20.25,20.16,20.2,463700.0,10.5249,10.5457,10.4989,10.5197,463700.0
2007-08-02 13:30:00,20.2,20.28,20.17,20.21,186600.0,10.5197,10.5614,10.5041,10.5249,186600.0
2007-08-02 14:00:00,20.2,20.25,20.14,20.16,285100.0,10.5197,10.5457,10.4885,10.4989,285100.0
2007-08-02 14:30:00,20.16,20.21,20.13,20.14,280700.0,10.4989,10.5249,10.4833,10.4885,280700.0
2007-08-02 15:00:00,20.14,20.29,20.09,20.28,246800.0,10.4885,10.5666,10.4624,10.5614,246800.0
2007-08-02 15:30:00,20.26,20.28,20.19,20.24,476200.0,10.551,10.5614,10.5145,10.5405,476200.0
2007-08-03 09:30:00,20.19,20.29,20.11,20.16,162700.0,10.5145,10.5666,10.4728,10.4989,162700.0
2007-08-03 10:00:00,20.14,20.15,20.0,20.03,341300.0,10.4885,10.4937,10.4156,10.4312,341300.0
2007-08-03 10:30:00,20.03,20.06,19.81,19.92,450100.0,10.4312,10.4468,10.3166,10.3739,450100.0
2007-08-03 11:00:00,19.92,20.1,19.91,20.08,172600.0,10.3739,10.4676,10.3687,10.4572,172600.0
2007-08-03 11:30:00,20.08,20.18,20.04,20.11,189700.0,10.4572,10.5093,10.4364,10.4728,189700.0
2007-08-03 12:00:00,20.12,20.19,19.96,19.98,207400.0,10.478,10.5145,10.3947,10.4051,207400.0
2007-08-03 12:30:00,19.99,20.05,19.91,19.95,252500.0,10.4103,10.4416,10.3687,10.3895,252500.0
2007-08-03 13:00:00,19.94,20.01,19.9,20.01,256400.0,10.3843,10.4208,10.3635,10.4208,256400.0
2007-08-03 13:30:00,20.0,20.05,19.98,20.03,274500.0,10.4156,10.4416,10.4051,10.4312,274500.0
2007-08-03 14:00:00,20.03,20.08,19.9,19.91,330400.0,10.4312,10.4572,10.3635,10.3687,330400.0
2007-08-03 14:30:00,19.9,19.97,19.88,19.93,336200.0,10.3635,10.3999,10.3531,10.3791,336200.0
2007-08-03 15:00:00,19.93,19.94,19.8,19.85,519200.0,10.3791,10.3843,10.3114,10.3374,519200.0
2007-08-03 15:30:00,19.85,19.92,19.8,19.8,652800.0,10.3374,10.3739,10.3114,10.3114,652800.0
2007-08-06 09:30:00,19.97,20.0,19.66,19.75,359100.0,10.3999,10.4156,10.2385,10.2854,359100.0
2007-08-06 10:00:00,19.75,19.78,19.47,19.5,430500.0,10.2854,10.301,10.1395,10.1552,430500.0
2007-08-06 10:30:00,19.5,19.58,19.36,19.45,403900.0,10.1552,10.1968,10.0823,10.1291,403900.0
2007-08-06 11:00:00,19.45,19.52,19.37,19.52,294200.0,10.1291,10.1656,10.0875,10.1656,294200.0
2007-08-06 11:30:00,19.52,19.56,19.43,19.47,346300.0,10.1656,10.1864,10.1187,10.1395,346300.0
2007-08-06 12:00:00,19.46,19.55,19.39,19.4,286400.0,10.1343,10.1812,10.0979,10.1031,286400.0
2007-08-06 12:30:00,19.4,19.43,19.37,19.39,552100.0,10.1031,10.1187,10.0875,10.0979,552100.0
2007-08-06 13:00:00,19.38,19.4,19.31,19.35,436700.0,10.0927,10.1031,10.0562,10.077,436700.0
2007-08-06 13:30:00,19.36,19.42,19.35,19.4,391100.0,10.0823,10.1135,10.077,10.1031,391100.0
2007-08-06 14:00:00,19.4,19.51,19.39,19.45,268300.0,10.1031,10.1604,10.0979,10.1291,268300.0
2007-08-06 14:30:00,19.47,19.53,19.45,19.52,495400.0,10.1395,10.1708,10.1291,10.1656,495400.0
2007-08-06 15:00:00,19.53,19.66,19.49,19.52,727000.0,10.1708,10.2385,10.15,10.1656,727000.0
2007-08-06 15:30:00,19.54,19.68,19.5,19.6,801800.0,10.176,10.2489,10.1552,10.2072,801800.0
2007-08-07 09:30:00,19.42,19.58,19.34,19.52,192200.0,10.1135,10.1968,10.0718,10.1656,192200.0
2007-08-07 10:00:00,19.51,19.69,19.5,19.61,175600.0,10.1604,10.2541,10.1552,10.2125,175600.0
2007-08-07 10:30:00,19.61,19.71,19.58,19.7,246000.0,10.2125,10.2645,10.1968,10.2593,246000.0
2007-08-07 11:00:00,19.7,19.75,19.69,19.73,202800.0,10.2593,10.2854,10.2541,10.2749,202800.0
2007-08-07 11:30:00,19.74,19.89,19.73,19.89,241200.0,10.2802,10.3583,10.2749,10.3583,241200.0
2007-08-07 12:00:00,19.89,20.03,19.89,20.0,301100.0,10.3583,10.4312,10.3583,10.4156,301100.0
2007-08-07 12:30:00,20.0,20.02,19.95,19.98,337800.0,10.4156,10.426,10.3895,10.4051,337800.0
2007-08-07 13:00:00,19.98,20.01,19.96,19.97,219100.0,10.4051,10.4208,10.3947,10.3999,219100.0
2007-08-07 13:30:00,19.98,20.0,19.91,19.92,209900.0,10.4051,10.4156,10.3687,10.3739,209900.0
2007-08-07 14:00:00,19.92,19.93,19.66,19.78,354800.0,10.3739,10.3791,10.2385,10.301,354800.0
2007-08-07 14:30:00,19.78,19.82,19.65,19.81,576200.0,10.301,10.3218,10.2333,10.3166,576200.0
2007-08-07 15:00:00,19.82,19.98,19.82,19.98,543200.0,10.3218,10.4051,10.3218,10.4051,543200.0
2007-08-07 15:30:00,19.98,20.04,19.88,19.94,728600.0,10.4051,10.4364,10.3531,10.3843,728600.0
2007-08-08 09:30:00,20.03,20.39,19.94,20.35,384800.0,10.4312,10.6187,10.3843,10.5978,384800.0
2007-08-08 10:00:00,20.34,20.46,20.25,20.39,374700.0,10.5926,10.6551,10.5457,10.6187,374700.0
2007-08-08 10:30:00,20.39,20.57,20.39,20.53,266200.0,10.6187,10.7124,10.6187,10.6916,266200.0
2007-08-08 11:00:00,20.52,20.54,20.41,20.46,188800.0,10.6864,10.6968,10.6291,10.6551,188800.0
2007-08-08 11:30:00,20.46,20.46,20.25,20.3,232500.0,10.6551,10.6551,10.5457,10.5718,232500.0
2007-08-08 12:00:00,20.3,20.43,20.28,20.41,256500.0,10.5718,10.6395,10.5614,10.6291,256500.0
2007-08-08 12:30:00,20.41,20.54,20.38,20.47,228900.0,10.6291,10.6968,10.6135,10.6603,228900.0
2007-08-08 13:00:00,20.47,20.57,20.44,20.52,349100.0,10.6603,10.7124,10.6447,10.6864,349100.0
2007-08-08 13:30:00,20.53,20.68,20.52,20.68,359900.0,10.6916,10.7697,10.6864,10.7697,359900.0
2007-08-08 14:00:00,20.67,20.8,20.67,20.79,310700.0,10.7645,10.8322,10.7645,10.827,310700.0
2007-08-08 14:30:00,20.8,20.87,20.53,20.55,398800.0,10.8322,10.8686,10.6916,10.702,398800.0
2007-08-08 15:00:00,20.54,20.58,20.25,20.3,347200.0,10.6968,10.7176,10.5457,10.5718,347200.0
2007-08-08 15:30:00,20.31,20.63,20.22,20.52,577000.0,10.577,10.7436,10.5301,10.6864,577000.0
2007-08-09 09:30:00,20.16,20.31,19.85,19.97,313800.0,10.4989,10.577,10.3374,10.3999,313800.0
2007-08-09 10:00:00,19.99,20.1,19.96,20.0,341300.0,10.4103,10.4676,10.3947,10.4156,341300.0
2007-08-09 10:30:00,20.0,20.07,19.99,20.06,409700.0,10.4156,10.452,10.4103,10.4468,409700.0
2007-08-09 11:00:00,20.06,20.15,19.99,19.99,207800.0,10.4468,10.4937,10.4103,10.4103,207800.0
2007-08-09 11:30:00,20.0,20.06,19.8,19.82,253000.0,10.4156,10.4468,10.3114,10.3218,253000.0
2007-08-09 12:00:00,19.83,19.83,19.33,19.36,542900.0,10.327,10.327,10.0666,10.0823,542900.0
2007-08-09 12:30:00,19.35,19.37,19.02,19.24,593500.0,10.077,10.0875,9.9052,10.0198,593500.0
2007-08-09 13:00:00,19.23,19.57,19.21,19.56,414900.0,10.0146,10.1916,10.0041,10.1864,414900.0
2007-08-09 13:30:00,19.55,19.76,19.5,19.75,263600.0,10.1812,10.2906,10.1552,10.2854,263600.0
2007-08-09 14:00:00,19.75,19.88,19.72,19.75,211900.0,10.2854,10.3531,10.2697,10.2854,211900.0
2007-08-09 14:30:00,19.75,19.85,19.65,19.75,457400.0,10.2854,10.3374,10.2333,10.2854,457400.0
2007-08-09 15:00:00,19.74,19.9,19.62,19.85,584000.0,10.2802,10.3635,10.2177,10.3374,584000.0
2007-08-09 15:30:00,19.85,19.96,19.72,19.75,858000.0,10.3374,10.3947,10.2697,10.2854,858000.0
2007-08-10 09:30:00,19.62,19.7,19.44,19.69,270000.0,10.2177,10.2593,10.1239,10.2541,270000.0
2007-08-10 10:00:00,19.69,19.7,19.59,19.63,238600.0,10.2541,10.2593,10.202,10.2229,238600.0
2007-08-10 10:30:00,19.65,19.67,19.54,19.61,263800.0,10.2333,10.2437,10.176,10.2125,263800.0
2007-08-10 11:00:00,19.61,19.8,19.6,19.8,295200.0,10.2125,10.3114,10.2072,10.3114,295200.0
2007-08-10 11:30:00,19.8,19.88,19.61,19.83,287600.0,10.3114,10.3531,10.2125,10.327,287600.0
2007-08-10 12:00:00,19.83,19.87,19.73,19.83,259300.0,10.327,10.3479,10.2749,10.327,259300.0
2007-08-10 12:30:00,19.82,19.83,19.67,19.73,330100.0,10.3218,10.327,10.2437,10.2749,330100.0
2007-08-10 13:00:00,19.74,19.8,19.62,19.7,273800.0,10.2802,10.3114,10.2177,10.2593,273800.0
2007-08-10 13:30:00,19.7,19.72,19.5,19.58,210500.0,10.2593,10.2697,10.1552,10.1968,210500.0
2007-08-10 14:00:00,19.58,19.7,19.58,19.66,162500.0,10.1968,10.2593,10.1968,10.2385,162500.0
2007-08-10 14:30:00,19.65,19.7,19.56,19.59,145100.0,10.2333,10.2593,10.1864,10.202,145100.0
2007-08-10 15:00:00,19.59,19.75,19.51,19.71,695800.0,10.202,10.2854,10.1604,10.2645,695800.0
2007-08-10 15:30:00,19.71,19.85,19.69,19.69,601100.0,10.2645,10.3374,10.2541,10.2541,601100.0
2007-08-13 09:30:00,19.3,19.85,19.28,19.48,370900.0,10.051,10.3374,10.0406,10.1448,370900.0
2007-08-13 10:00:00,19.49,19.55,19.43,19.5,239600.0,10.15,10.1812,10.1187,10.1552,239600.0
2007-08-13 10:30:00,19.48,19.51,19.26,19.3,449600.0,10.1448,10.1604,10.0302,10.051,449600.0
2007-08-13 11:00:00,19.3,19.31,19.17,19.28,203400.0,10.051,10.0562,9.9833,10.0406,203400.0
2007-08-13 11:30:00,19.28,19.47,19.28,19.47,120100.0,10.0406,10.1395,10.0406,10.1395,120100.0
2007-08-13 12:00:00,19.47,19.47,19.41,19.41,84000.0,10.1395,10.1395,10.1083,10.1083,84000.0
2007-08-13 12:30:00,19.42,19.42,19.29,19.35,277700.0,10.1135,10.1135,10.0458,10.077,277700.0
2007-08-13 13:00:00,19.36,19.39,19.27,19.29,189600.0,10.0823,10.0979,10.0354,10.0458,189600.0
2007-08-13 13:30:00,19.29,19.35,19.21,19.35,161600.0,10.0458,10.077,10.0041,10.077,161600.0
2007-08-13 14:00:00,19.33,19.45,19.27,19.39,693000.0,10.0666,10.1291,10.0354,10.0979,693000.0
2007-08-13 14:30:00,19.39,19.4,19.23,19.28,188200.0,10.0979,10.1031,10.0146,10.0406,188200.0
2007-08-13 15:00:00,19.28,19.28,19.16,19.23,406400.0,10.0406,10.0406,9.9781,10.0146,406400.0
2007-08-13 15:30:00,19.23,19.3,19.02,19.09,626100.0,10.0146,10.051,9.9052,9.9416,626100.0
2007-08-14 09:30:00,19.05,19.32,18.88,19.32,235800.0,9.9208,10.0614,9.8323,10.0614,235800.0
2007-08-14 10:00:00,19.32,19.38,19.18,19.35,175700.0,10.0614,10.0927,9.9885,10.077,175700.0
2007-08-14 10:30:00,19.34,19.42,19.13,19.14,187900.0,10.0718,10.1135,9.9625,9.9677,187900.0
2007-08-14 11:00:00,19.12,19.34,19.0,19.33,237100.0,9.9573,10.0718,9.8948,10.0666,237100.0
2007-08-14 11:30:00,19.34,19.63,19.3,19.58,293100.0,10.0718,10.2229,10.051,10.1968,293100.0
2007-08-14 12:00:00,19.57,19.57,19.41,19.47,240600.0,10.1916,10.1916,10.1083,10.1395,240600.0
2007-08-14 12:30:00,19.47,19.56,19.46,19.54,187800.0,10.1395,10.1864,10.1343,10.176,187800.0
2007-08-14 13:00:00,19.55,19.55,19.47,19.54,235000.0,10.1812,10.1812,10.1395,10.176,235000.0
2007-08-14 13:30:00,19.53,19.57,19.46,19.49,231300.0,10.1708,10.1916,10.1343,10.15,231300.0
2007-08-14 14:00:00,19.49,19.53,19.45,19.48,377500.0,10.15,10.1708,10.1291,10.1448,377500.0
2007-08-14 14:30:00,19.49,19.49,19.38,19.39,280700.0,10.15,10.15,10.0927,10.0979,280700.0
2007-08-14 15:00:00,19.39,19.5,19.36,19.38,471300.0,10.0979,10.1552,10.0823,10.0927,471300.0
2007-08-14 15:30:00,19.38,19.43,19.21,19.21,863700.0,10.0927,10.1187,10.0041,10.0041,863700.0
2007-08-15 09:30:00,19.3,19.4,18.78,18.83,585000.0,10.051,10.1031,9.7802,9.8062,585000.0
2007-08-15 10:00:00,18.83,19.06,18.72,19.03,586800.0,9.8062,9.926,9.749,9.9104,586800.0
2007-08-15 10:30:00,19.02,19.03,18.95,18.97,318500.0,9.9052,9.9104,9.8687,9.8792,318500.0
2007-08-15 11:00:00,18.98,19.05,18.97,19.05,161700.0,9.8844,9.9208,9.8792,9.9208,161700.0
2007-08-15 11:30:00,19.06,19.07,18.85,18.9,129900.0,9.926,9.9312,9.8167,9.8427,129900.0
2007-08-15 12:00:00,18.9,18.93,18.87,18.88,87000.0,9.8427,9.8583,9.8271,9.8323,87000.0
2007-08-15 12:30:00,18.87,19.01,18.83,18.94,340600.0,9.8271,9.9,9.8062,9.8635,340600.0
2007-08-15 13:00:00,18.93,19.02,18.91,18.94,542900.0,9.8583,9.9052,9.8479,9.8635,542900.0
2007-08-15 13:30:00,18.94,19.02,18.88,18.9,190400.0,9.8635,9.9052,9.8323,9.8427,190400.0
2007-08-15 14:00:00,18.9,18.94,18.71,18.71,360700.0,9.8427,9.8635,9.7438,9.7438,360700.0
2007-08-15 14:30:00,18.71,18.77,18.54,18.54,299400.0,9.7438,9.775,9.6552,9.6552,299400.0
2007-08-15 15:00:00,18.54,18.61,18.42,18.43,354700.0,9.6552,9.6917,9.5927,9.5979,354700.0
2007-08-15 15:30:00,18.44,18.45,18.23,18.29,882300.0,9.6031,9.6083,9.4938,9.525,882300.0
2007-08-16 09:30:00,18.15,18.33,18.12,18.12,517200.0,9.4521,9.5459,9.4365,9.4365,517200.0
2007-08-16 10:00:00,18.12,18.14,18.0,18.03,261300.0,9.4365,9.4469,9.374,9.3896,261300.0
2007-08-16 10:30:00,18.03,18.18,18.02,18.08,526400.0,9.3896,9.4677,9.3844,9.4157,526400.0
2007-08-16 11:00:00,18.09,18.24,18.08,18.15,365400.0,9.4209,9.499,9.4157,9.4521,365400.0
2007-08-16 11:30:00,18.14,18.19,18.03,18.1,173400.0,9.4469,9.4729,9.3896,9.4261,173400.0
2007-08-16 12:00:00,18.11,18.18,18.07,18.09,372700.0,9.4313,9.4677,9.4105,9.4209,372700.0
2007-08-16 12:30:00,18.09,18.11,18.0,18.0,247500.0,9.4209,9.4313,9.374,9.374,247500.0
2007-08-16 13:00:00,18.0,18.1,17.96,18.09,263300.0,9.374,9.4261,9.3532,9.4209,263300.0
2007-08-16 13:30:00,18.09,18.23,18.07,18.2,309200.0,9.4209,9.4938,9.4105,9.4782,309200.0
2007-08-16 14:00:00,18.2,18.39,18.16,18.27,285600.0,9.4782,9.5771,9.4573,9.5146,285600.0
2007-08-16 14:30:00,18.27,18.29,18.1,18.22,133100.0,9.5146,9.525,9.4261,9.4886,133100.0
2007-08-16 15:00:00,18.22,18.28,18.05,18.28,204000.0,9.4886,9.5198,9.4,9.5198,204000.0
2007-08-16 15:30:00,18.27,18.48,18.24,18.3,662100.0,9.5146,9.624,9.499,9.5302,662100.0
2007-08-17 09:30:00,19.47,19.9,18.95,19.0,508300.0,10.1395,10.3635,9.8687,9.8948,508300.0
2007-08-17 10:00:00,19.03,19.04,18.82,18.86,327400.0,9.9104,9.9156,9.801,9.8219,327400.0
2007-08-17 10:30:00,18.86,18.91,18.69,18.81,239300.0,9.8219,9.8479,9.7333,9.7958,239300.0
2007-08-17 11:00:00,18.8,19.0,18.77,18.99,178700.0,9.7906,9.8948,9.775,9.8896,178700.0
2007-08-17 11:30:00,18.99,19.08,18.97,19.03,239300.0,9.8896,9.9364,9.8792,9.9104,239300.0
2007-08-17 12:00:00,19.03,19.07,18.95,19.04,226900.0,9.9104,9.9312,9.8687,9.9156,226900.0
2007-08-17 12:30:00,19.04,19.13,19.03,19.1,195500.0,9.9156,9.9625,9.9104,9.9469,195500.0
2007-08-17 13:00:00,19.09,19.2,19.09,19.19,216600.0,9.9416,9.9989,9.9416,9.9937,216600.0
2007-08-17 13:30:00,19.17,19.28,19.16,19.2,176400.0,9.9833,10.0406,9.9781,9.9989,176400.0
2007-08-17 14:00:00,19.19,19.21,19.14,19.14,123400.0,9.9937,10.0041,9.9677,9.9677,123400.0
2007-08-17 14:30:00,19.14,19.17,19.08,19.17,87300.0,9.9677,9.9833,9.9364,9.9833,87300.0
2007-08-17 15:00:00,19.17,19.27,19.11,19.13,233800.0,9.9833,10.0354,9.9521,9.9625,233800.0
2007-08-17 15:30:00,19.16,19.31,19.16,19.26,405200.0,9.9781,10.0562,9.9781,10.0302,405200.0
2007-08-20 09:30:00,19.25,19.4,19.06,19.12,111100.0,10.025,10.1031,9.926,9.9573,111100.0
2007-08-20 10:00:00,19.13,19.24,19.05,19.08,189700.0,9.9625,10.0198,9.9208,9.9364,189700.0
2007-08-20 10:30:00,19.07,19.11,18.96,19.11,136600.0,9.9312,9.9521,9.8739,9.9521,136600.0
2007-08-20 11:00:00,19.1,19.1,19.01,19.05,68300.0,9.9469,9.9469,9.9,9.9208,68300.0
2007-08-20 11:30:00,19.05,19.11,19.01,19.03,81200.0,9.9208,9.9521,9.9,9.9104,81200.0
2007-08-20 12:00:00,19.02,19.07,18.96,19.04,71300.0,9.9052,9.9312,9.8739,9.9156,71300.0
2007-08-20 12:30:00,19.04,19.07,18.96,18.96,67700.0,9.9156,9.9312,9.8739,9.8739,67700.0
2007-08-20 13:00:00,18.96,19.03,18.95,19.02,77000.0,9.8739,9.9104,9.8687,9.9052,77000.0
2007-08-20 13:30:00,19.01,19.1,18.98,19.02,95100.0,9.9,9.9469,9.8844,9.9052,95100.0
2007-08-20 14:00:00,19.01,19.13,19.0,19.13,81400.0,9.9,9.9625,9.8948,9.9625,81400.0
2007-08-20 14:30:00,19.14,19.19,19.11,19.19,126600.0,9.9677,9.9937,9.9521,9.9937,126600.0
2007-08-20 15:00:00,19.2,19.33,19.16,19.25,208900.0,9.9989,10.0666,9.9781,10.025,208900.0
2007-08-20 15:30:00,19.24,19.28,19.11,19.2,260400.0,10.0198,10.0406,9.9521,9.9989,260400.0
2007-08-21 09:30:00,19.2,19.39,19.08,19.33,191200.0,9.9989,10.0979,9.9364,10.0666,191200.0
2007-08-21 10:00:00,19.36,19.56,19.26,19.56,149000.0,10.0823,10.1864,10.0302,10.1864,149000.0
2007-08-21 10:30:00,19.56,19.63,19.55,19.62,115400.0,10.1864,10.2229,10.1812,10.2177,115400.0
2007-08-21 11:00:00,19.6,19.65,19.56,19.65,149000.0,10.2072,10.2333,10.1864,10.2333,149000.0
2007-08-21 11:30:00,19.65,19.81,19.65,19.78,120500.0,10.2333,10.3166,10.2333,10.301,120500.0
2007-08-21 12:00:00,19.77,19.88,19.75,19.87,182200.0,10.2958,10.3531,10.2854,10.3479,182200.0
2007-08-21 12:30:00,19.87,19.91,19.8,19.91,121800.0,10.3479,10.3687,10.3114,10.3687,121800.0
2007-08-21 13:00:00,19.92,20.02,19.89,19.92,428400.0,10.3739,10.426,10.3583,10.3739,428400.0
2007-08-21 13:30:00,19.93,19.94,19.77,19.78,103500.0,10.3791,10.3843,10.2958,10.301,103500.0
2007-08-21 14:00:00,19.78,19.85,19.78,19.84,103300.0,10.301,10.3374,10.301,10.3322,103300.0
2007-08-21 14:30:00,19.84,19.85,19.7,19.77,135400.0,10.3322,10.3374,10.2593,10.2958,135400.0
2007-08-21 15:00:00,19.78,19.83,19.75,19.79,136900.0,10.301,10.327,10.2854,10.3062,136900.0
2007-08-21 15:30:00,19.8,19.82,19.72,19.76,253900.0,10.3114,10.3218,10.2697,10.2906,253900.0
2007-08-22 09:30:00,19.5,19.68,19.41,19.59,361900.0,10.1552,10.2489,10.1083,10.202,361900.0
2007-08-22 10:00:00,19.59,19.6,19.32,19.36,171300.0,10.202,10.2072,10.0614,10.0823,171300.0
2007-08-22 10:30:00,19.35,19.43,19.24,19.29,247300.0,10.077,10.1187,10.0198,10.0458,247300.0
2007-08-22 11:00:00,19.29,19.33,19.04,19.1,273800.0,10.0458,10.0666,9.9156,9.9469,273800.0
2007-08-22 11:30:00,19.11,19.27,19.06,19.24,157800.0,9.9521,10.0354,9.926,10.0198,157800.0
2007-08-22 12:00:00,19.24,19.26,19.04,19.06,300000.0,10.0198,10.0302,9.9156,9.926,300000.0
2007-08-22 12:30:00,19.09,19.11,18.93,19.06,210200.0,9.9416,9.9521,9.8583,9.926,210200.0
2007-08-22 13:00:00,19.07,19.13,18.98,19.11,147000.0,9.9312,9.9625,9.8844,9.9521,147000.0
2007-08-22 13:30:00,19.12,19.39,19.1,19.37,207500.0,9.9573,10.0979,9.9469,10.0875,207500.0
2007-08-22 14:00:00,19.36,19.37,19.25,19.26,102400.0,10.0823,10.0875,10.025,10.0302,102400.0
2007-08-22 14:30:00,19.26,19.42,19.24,19.42,197900.0,10.0302,10.1135,10.0198,10.1135,197900.0
2007-08-22 15:00:00,19.41,19.46,19.37,19.41,181400.0,10.1083,10.1343,10.0875,10.1083,181400.0
2007-08-22 15:30:00,19.41,19.51,19.37,19.46,319200.0,10.1083,10.1604,10.0875,10.1343,319200.0
2007-08-23 09:30:00,19.69,19.81,19.47,19.5,181400.0,10.2541,10.3166,10.1395,10.1552,181400.0
2007-08-23 10:00:00,19.5,19.52,19.3,19.39,223700.0,10.1552,10.1656,10.051,10.0979,223700.0
2007-08-23 10:30:00,19.39,19.44,19.3,19.44,111100.0,10.0979,10.1239,10.051,10.1239,111100.0
2007-08-23 11:00:00,19.43,19.44,19.32,19.36,116200.0,10.1187,10.1239,10.0614,10.0823,116200.0
2007-08-23 11:30:00,19.35,19.35,19.2,19.22,123600.0,10.077,10.077,9.9989,10.0093,123600.0
2007-08-23 12:00:00,19.21,19.29,19.21,19.28,70200.0,10.0041,10.0458,10.0041,10.0406,70200.0
2007-08-23 12:30:00,19.28,19.32,19.21,19.22,62800.0,10.0406,10.0614,10.0041,10.0093,62800.0
2007-08-23 13:00:00,19.23,19.29,19.2,19.25,39600.0,10.0146,10.0458,9.9989,10.025,39600.0
2007-08-23 13:30:00,19.25,19.3,19.24,19.28,68600.0,10.025,10.051,10.0198,10.0406,68600.0
2007-08-23 14:00:00,19.28,19.33,19.24,19.25,81900.0,10.0406,10.0666,10.0198,10.025,81900.0
2007-08-23 14:30:00,19.24,19.27,19.14,19.19,71500.0,10.0198,10.0354,9.9677,9.9937,71500.0
2007-08-23 15:00:00,19.18,19.31,19.14,19.24,102000.0,9.9885,10.0562,9.9677,10.0198,102000.0
2007-08-23 15:30:00,19.24,19.25,19.17,19.2,208600.0,10.0198,10.025,9.9833,9.9989,208600.0
2007-08-24 09:30:00,19.13,19.27,19.06,19.21,154800.0,9.9625,10.0354,9.926,10.0041,154800.0
2007-08-24 10:00:00,19.21,19.32,19.14,19.25,255000.0,10.0041,10.0614,9.9677,10.025,255000.0
2007-08-24 10:30:00,19.25,19.27,19.2,19.23,107500.0,10.025,10.0354,9.9989,10.0146,107500.0
2007-08-24 11:00:00,19.22,19.33,19.21,19.28,99400.0,10.0093,10.0666,10.0041,10.0406,99400.0
2007-08-24 11:30:00,19.29,19.29,19.19,19.25,100600.0,10.0458,10.0458,9.9937,10.025,100600.0
2007-08-24 12:00:00,19.26,19.33,19.21,19.28,84100.0,10.0302,10.0666,10.0041,10.0406,84100.0
2007-08-24 12:30:00,19.28,19.28,19.24,19.25,41700.0,10.0406,10.0406,10.0198,10.025,41700.0
2007-08-24 13:00:00,19.25,19.26,19.24,19.26,89000.0,10.025,10.0302,10.0198,10.0302,89000.0
2007-08-24 13:30:00,19.25,19.26,19.24,19.26,90900.0,10.025,10.0302,10.0198,10.0302,90900.0
2007-08-24 14:00:00,19.26,19.34,19.25,19.31,106900.0,10.0302,10.0718,10.025,10.0562,106900.0
2007-08-24 14:30:00,19.32,19.36,19.31,19.34,75100.0,10.0614,10.0823,10.0562,10.0718,75100.0
2007-08-24 15:00:00,19.34,19.38,19.32,19.35,132700.0,10.0718,10.0927,10.0614,10.077,132700.0
2007-08-24 15:30:00,19.36,19.38,19.29,19.33,319100.0,10.0823,10.0927,10.0458,10.0666,319100.0
2007-08-27 09:30:00,19.24,19.25,19.11,19.18,238700.0,10.0198,10.025,9.9521,9.9885,238700.0
2007-08-27 10:00:00,19.18,19.2,19.13,19.2,217500.0,9.9885,9.9989,9.9625,9.9989,217500.0
2007-08-27 10:30:00,19.19,19.24,19.19,19.24,113200.0,9.9937,10.0198,9.9937,10.0198,113200.0
2007-08-27 11:00:00,19.24,19.27,19.22,19.26,132400.0,10.0198,10.0354,10.0093,10.0302,132400.0
2007-08-27 11:30:00,19.25,19.26,19.22,19.22,90100.0,10.025,10.0302,10.0093,10.0093,90100.0
2007-08-27 12:00:00,19.22,19.24,19.19,19.22,268100.0,10.0093,10.0198,9.9937,10.0093,268100.0
2007-08-27 12:30:00,19.22,19.24,19.15,19.17,80800.0,10.0093,10.0198,9.9729,9.9833,80800.0
2007-08-27 13:00:00,19.17,19.24,19.17,19.2,72200.0,9.9833,10.0198,9.9833,9.9989,72200.0
2007-08-27 13:30:00,19.2,19.2,19.15,19.18,122700.0,9.9989,9.9989,9.9729,9.9885,122700.0
2007-08-27 14:00:00,19.18,19.23,19.18,19.23,118400.0,9.9885,10.0146,9.9885,10.0146,118400.0
2007-08-27 14:30:00,19.23,19.29,19.2,19.2,199600.0,10.0146,10.0458,9.9989,9.9989,199600.0
2007-08-27 15:00:00,19.2,19.22,19.16,19.17,180800.0,9.9989,10.0093,9.9781,9.9833,180800.0
2007-08-27 15:30:00,19.18,19.22,19.11,19.14,226300.0,9.9885,10.0093,9.9521,9.9677,226300.0
2007-08-28 09:30:00,19.0,19.1,18.95,19.0,172800.0,9.8948,9.9469,9.8687,9.8948,172800.0
2007-08-28 10:00:00,19.01,19.07,18.97,19.06,170200.0,9.9,9.9312,9.8792,9.926,170200.0
2007-08-28 10:30:00,19.05,19.05,19.0,19.0,70800.0,9.9208,9.9208,9.8948,9.8948,70800.0
2007-08-28 11:00:00,19.01,19.01,18.93,19.0,131400.0,9.9,9.9,9.8583,9.8948,131400.0
2007-08-28 11:30:00,19.0,19.04,18.97,19.04,107700.0,9.8948,9.9156,9.8792,9.9156,107700.0
2007-08-28 12:00:00,19.03,19.04,19.0,19.01,40200.0,9.9104,9.9156,9.8948,9.9,40200.0
2007-08-28 12:30:00,19.02,19.03,19.0,19.0,92500.0,9.9052,9.9104,9.8948,9.8948,92500.0
2007-08-28 13:00:00,19.01,19.02,19.0,19.01,75700.0,9.9,9.9052,9.8948,9.9,75700.0
2007-08-28 13:30:00,19.01,19.04,18.99,19.01,115200.0,9.9,9.9156,9.8896,9.9,115200.0
2007-08-28 14:00:00,19.02,19.02,18.99,19.01,81900.0,9.9052,9.9052,9.8896,9.9,81900.0
2007-08-28 14:30:00,19.0,19.01,18.93,18.97,98000.0,9.8948,9.9,9.8583,9.8792,98000.0
2007-08-28 15:00:00,18.97,18.98,18.89,18.9,122700.0,9.8792,9.8844,9.8375,9.8427,122700.0
2007-08-28 15:30:00,18.9,18.92,18.81,18.86,460400.0,9.8427,9.8531,9.7958,9.8219,460400.0
2007-08-29 09:30:00,18.99,19.13,18.93,18.95,136000.0,9.8896,9.9625,9.8583,9.8687,136000.0
2007-08-29 10:00:00,18.95,18.99,18.81,18.97,92500.0,9.8687,9.8896,9.7958,9.8792,92500.0
2007-08-29 10:30:00,18.97,19.06,18.94,19.06,76400.0,9.8792,9.926,9.8635,9.926,76400.0
2007-08-29 11:00:00,19.06,19.17,19.05,19.12,211300.0,9.926,9.9833,9.9208,9.9573,211300.0
2007-08-29 11:30:00,19.13,19.24,19.11,19.22,61300.0,9.9625,10.0198,9.9521,10.0093,61300.0
2007-08-29 12:00:00,19.23,19.24,19.19,19.19,55300.0,10.0146,10.0198,9.9937,9.9937,55300.0
2007-08-29 12:30:00,19.2,19.22,19.1,19.1,95800.0,9.9989,10.0093,9.9469,9.9469,95800.0
2007-08-29 13:00:00,19.1,19.18,19.01,19.04,104200.0,9.9469,9.9885,9.9,9.9156,104200.0
2007-08-29 13:30:00,19.05,19.14,19.04,19.12,95300.0,9.9208,9.9677,9.9156,9.9573,95300.0
2007-08-29 14:00:00,19.11,19.23,19.11,19.18,137600.0,9.9521,10.0146,9.9521,9.9885,137600.0
2007-08-29 14:30:00,19.18,19.25,19.12,19.13,103000.0,9.9885,10.025,9.9573,9.9625,103000.0
2007-08-29 15:00:00,19.13,19.25,19.13,19.25,150800.0,9.9625,10.025,9.9625,10.025,150800.0
2007-08-29 15:30:00,19.26,19.51,19.26,19.47,472700.0,10.0302,10.1604,10.0302,10.1395,472700.0
2007-08-30 09:30:00,18.5,19.13,18.43,19.1,684900.0,9.6344,9.9625,9.5979,9.9469,684900.0
2007-08-30 10:00:00,19.11,19.9,19.08,19.85,622500.0,9.9521,10.3635,9.9364,10.3374,622500.0
2007-08-30 10:30:00,19.82,19.83,19.45,19.54,633500.0,10.3218,10.327,10.1291,10.176,633500.0
2007-08-30 11:00:00,19.55,19.9,19.55,19.8,254700.0,10.1812,10.3635,10.1812,10.3114,254700.0
2007-08-30 11:30:00,19.81,19.86,19.75,19.8,201300.0,10.3166,10.3426,10.2854,10.3114,201300.0
2007-08-30 12:00:00,19.8,19.83,19.63,19.74,335700.0,10.3114,10.327,10.2229,10.2802,335700.0
2007-08-30 12:30:00,19.74,20.06,19.71,20.0,446500.0,10.2802,10.4468,10.2645,10.4156,446500.0
2007-08-30 13:00:00,20.01,20.02,19.88,19.91,276800.0,10.4208,10.426,10.3531,10.3687,276800.0
2007-08-30 13:30:00,19.92,19.94,19.84,19.94,158900.0,10.3739,10.3843,10.3322,10.3843,158900.0
2007-08-30 14:00:00,19.93,19.97,19.81,19.84,204600.0,10.3791,10.3999,10.3166,10.3322,204600.0
2007-08-30 14:30:00,19.84,19.84,19.61,19.64,327200.0,10.3322,10.3322,10.2125,10.2281,327200.0
2007-08-30 15:00:00,19.64,19.78,19.61,19.67,361400.0,10.2281,10.301,10.2125,10.2437,361400.0
2007-08-30 15:30:00,19.66,19.86,19.64,19.83,578000.0,10.2385,10.3426,10.2281,10.327,578000.0
2007-08-31 09:30:00,20.03,20.06,19.84,19.86,455100.0,10.4312,10.4468,10.3322,10.3426,455100.0
2007-08-31 10:00:00,19.86,19.91,19.51,19.54,409300.0,10.3426,10.3687,10.1604,10.176,409300.0
2007-08-31 10:30:00,19.54,19.66,19.51,19.64,202500.0,10.176,10.2385,10.1604,10.2281,202500.0
2007-08-31 11:00:00,19.64,19.73,19.55,19.69,215500.0,10.2281,10.2749,10.1812,10.2541,215500.0
2007-08-31 11:30:00,19.69,19.82,19.69,19.8,130600.0,10.2541,10.3218,10.2541,10.3114,130600.0
2007-08-31 12:00:00,19.81,19.82,19.75,19.78,93000.0,10.3166,10.3218,10.2854,10.301,93000.0
2007-08-31 12:30:00,19.78,19.86,19.78,19.81,109300.0,10.301,10.3426,10.301,10.3166,109300.0
2007-08-31 13:00:00,19.81,19.83,19.78,19.8,85800.0,10.3166,10.327,10.301,10.3114,85800.0
2007-08-31 13:30:00,19.8,19.81,19.74,19.78,148800.0,10.3114,10.3166,10.2802,10.301,148800.0
2007-08-31 14:00:00,19.78,19.81,19.73,19.79,187700.0,10.301,10.3166,10.2749,10.3062,187700.0
2007-08-31 14:30:00,19.79,19.84,19.75,19.83,159100.0,10.3062,10.3322,10.2854,10.327,159100.0
2007-08-31 15:00:00,19.83,19.89,19.83,19.87,188200.0,10.327,10.3583,10.327,10.3479,188200.0
2007-08-31 15:30:00,19.87,19.9,19.83,19.83,521400.0,10.3479,10.3635,10.327,10.327,521400.0
2007-09-04 09:30:00,19.85,20.0,19.68,19.76,312900.0,10.3374,10.4156,10.2489,10.2906,312900.0
2007-09-04 10:00:00,19.75,19.89,19.74,19.85,320600.0,10.2854,10.3583,10.2802,10.3374,320600.0
2007-09-04 10:30:00,19.85,19.98,19.84,19.95,184100.0,10.3374,10.4051,10.3322,10.3895,184100.0
2007-09-04 11:00:00,19.96,20.0,19.89,19.98,175400.0,10.3947,10.4156,10.3583,10.4051,175400.0
2007-09-04 11:30:00,19.99,20.01,19.97,19.99,162800.0,10.4103,10.4208,10.3999,10.4103,162800.0
2007-09-04 12:00:00,19.99,20.01,19.94,19.98,207800.0,10.4103,10.4208,10.3843,10.4051,207800.0
2007-09-04 12:30:00,19.97,20.03,19.97,19.99,211900.0,10.3999,10.4312,10.3999,10.4103,211900.0
2007-09-04 13:00:00,19.99,20.07,19.98,20.04,194500.0,10.4103,10.452,10.4051,10.4364,194500.0
2007-09-04 13:30:00,20.04,20.19,20.02,20.17,223100.0,10.4364,10.5145,10.426,10.5041,223100.0
2007-09-04 14:00:00,20.17,20.17,20.1,20.11,236100.0,10.5041,10.5041,10.4676,10.4728,236100.0
2007-09-04 14:30:00,20.12,20.15,20.11,20.14,165300.0,10.478,10.4937,10.4728,10.4885,165300.0
2007-09-04 15:00:00,20.14,20.18,20.13,20.16,231000.0,10.4885,10.5093,10.4833,10.4989,231000.0
2007-09-04 15:30:00,20.16,20.19,20.1,20.13,440600.0,10.4989,10.5145,10.4676,10.4833,440600.0
2007-09-05 09:30:00,20.0,20.12,19.85,19.95,388300.0,10.4156,10.478,10.3374,10.3895,388300.0
2007-09-05 10:00:00,19.94,19.94,19.72,19.83,196600.0,10.3843,10.3843,10.2697,10.327,196600.0
2007-09-05 10:30:00,19.83,20.0,19.81,19.97,197300.0,10.327,10.4156,10.3166,10.3999,197300.0
2007-09-05 11:00:00,19.97,20.0,19.91,19.98,197400.0,10.3999,10.4156,10.3687,10.4051,197400.0
2007-09-05 11:30:00,19.97,20.03,19.96,20.01,273600.0,10.3999,10.4312,10.3947,10.4208,273600.0
2007-09-05 12:00:00,20.02,20.1,19.99,20.09,127400.0,10.426,10.4676,10.4103,10.4624,127400.0
2007-09-05 12:30:00,20.1,20.15,20.07,20.15,146800.0,10.4676,10.4937,10.452,10.4937,146800.0
2007-09-05 13:00:00,20.15,20.22,20.13,20.21,174000.0,10.4937,10.5301,10.4833,10.5249,174000.0
2007-09-05 13:30:00,20.21,20.21,20.17,20.19,221200.0,10.5249,10.5249,10.5041,10.5145,221200.0
2007-09-05 14:00:00,20.19,20.21,20.03,20.1,245500.0,10.5145,10.5249,10.4312,10.4676,245500.0
2007-09-05 14:30:00,20.1,20.2,20.1,20.2,169500.0,10.4676,10.5197,10.4676,10.5197,169500.0
2007-09-05 15:00:00,20.21,20.23,20.17,20.22,299800.0,10.5249,10.5353,10.5041,10.5301,299800.0
2007-09-05 15:30:00,20.21,20.23,20.14,20.16,820100.0,10.5249,10.5353,10.4885,10.4989,820100.0
2007-09-06 09:30:00,20.02,20.16,19.94,20.07,401800.0,10.5003,10.5737,10.4583,10.5265,401800.0
2007-09-06 10:00:00,20.08,20.16,19.98,20.0,489400.0,10.5318,10.5737,10.4793,10.4898,489400.0
2007-09-06 10:30:00,20.0,20.06,19.98,20.05,268800.0,10.4898,10.5213,10.4793,10.516,268800.0
2007-09-06 11:00:00,20.04,20.05,19.91,19.91,299800.0,10.5108,10.516,10.4426,10.4426,299800.0
2007-09-06 11:30:00,19.91,19.99,19.91,19.95,191100.0,10.4426,10.4846,10.4426,10.4636,191100.0
2007-09-06 12:00:00,19.95,20.01,19.92,19.98,172300.0,10.4636,10.495,10.4478,10.4793,172300.0
2007-09-06 12:30:00,19.99,19.99,19.91,19.96,172200.0,10.4846,10.4846,10.4426,10.4688,172200.0
2007-09-06 13:00:00,19.95,20.1,19.92,19.97,279500.0,10.4636,10.5423,10.4478,10.4741,279500.0
2007-09-06 13:30:00,19.97,20.0,19.95,19.99,278300.0,10.4741,10.4898,10.4636,10.4846,278300.0
2007-09-06 14:00:00,20.0,20.02,19.99,20.01,147600.0,10.4898,10.5003,10.4846,10.495,147600.0
2007-09-06 14:30:00,20.0,20.1,19.98,20.01,193400.0,10.4898,10.5423,10.4793,10.495,193400.0
2007-09-06 15:00:00,20.01,20.02,19.94,19.96,245300.0,10.495,10.5003,10.4583,10.4688,245300.0
2007-09-06 15:30:00,19.96,20.01,19.94,19.97,409500.0,10.4688,10.495,10.4583,10.4741,409500.0
2007-09-07 09:30:00,19.72,19.9,19.63,19.89,262300.0,10.3429,10.4374,10.2957,10.4321,262300.0
2007-09-07 10:00:00,19.89,20.06,19.89,20.01,367000.0,10.4321,10.5213,10.4321,10.495,367000.0
2007-09-07 10:30:00,20.02,20.06,19.89,19.96,291900.0,10.5003,10.5213,10.4321,10.4688,291900.0
2007-09-07 11:00:00,19.96,20.0,19.89,19.9,196200.0,10.4688,10.4898,10.4321,10.4374,196200.0
2007-09-07 11:30:00,19.9,19.97,19.88,19.96,230900.0,10.4374,10.4741,10.4269,10.4688,230900.0
2007-09-07 12:00:00,19.96,20.01,19.91,20.01,68100.0,10.4688,10.495,10.4426,10.495,68100.0
2007-09-07 12:30:00,20.01,20.09,19.93,19.94,82200.0,10.495,10.537,10.4531,10.4583,82200.0
2007-09-07 13:00:00,19.95,20.08,19.95,20.01,71900.0,10.4636,10.5318,10.4636,10.495,71900.0
2007-09-07 13:30:00,19.99,20.01,19.88,19.93,106900.0,10.4846,10.495,10.4269,10.4531,106900.0
2007-09-07 14:00:00,19.91,19.94,19.87,19.88,93300.0,10.4426,10.4583,10.4216,10.4269,93300.0
2007-09-07 14:30:00,19.89,19.91,19.82,19.82,103100.0,10.4321,10.4426,10.3954,10.3954,103100.0
2007-09-07 15:00:00,19.82,19.89,19.77,19.79,132000.0,10.3954,10.4321,10.3692,10.3797,132000.0
2007-09-07 15:30:00,19.79,19.9,19.76,19.83,273500.0,10.3797,10.4374,10.3639,10.4006,273500.0
2007-09-10 09:30:00,19.95,20.0,19.82,19.89,138800.0,10.4636,10.4898,10.3954,10.4321,138800.0
2007-09-10 10:00:00,19.88,19.95,19.82,19.92,94500.0,10.4269,10.4636,10.3954,10.4478,94500.0
2007-09-10 10:30:00,19.92,19.93,19.75,19.76,177600.0,10.4478,10.4531,10.3587,10.3639,177600.0
2007-09-10 11:00:00,19.76,19.78,19.61,19.63,102000.0,10.3639,10.3744,10.2853,10.2957,102000.0
2007-09-10 11:30:00,19.62,19.63,19.55,19.6,98200.0,10.2905,10.2957,10.2538,10.28,98200.0
2007-09-10 12:00:00,19.6,19.65,19.56,19.61,65300.0,10.28,10.3062,10.259,10.2853,65300.0
2007-09-10 12:30:00,19.61,19.63,19.57,19.59,63100.0,10.2853,10.2957,10.2643,10.2748,63100.0
2007-09-10 13:00:00,19.6,19.7,19.58,19.65,71900.0,10.28,10.3325,10.2695,10.3062,71900.0
2007-09-10 13:30:00,19.66,19.72,19.6,19.62,65500.0,10.3115,10.3429,10.28,10.2905,65500.0
2007-09-10 14:00:00,19.62,19.69,19.59,19.69,63900.0,10.2905,10.3272,10.2748,10.3272,63900.0
2007-09-10 14:30:00,19.7,19.72,19.66,19.69,131800.0,10.3325,10.3429,10.3115,10.3272,131800.0
2007-09-10 15:00:00,19.7,19.8,19.65,19.74,220000.0,10.3325,10.3849,10.3062,10.3534,220000.0
2007-09-10 15:30:00,19.75,19.78,19.64,19.65,279100.0,10.3587,10.3744,10.301,10.3062,279100.0
2007-09-11 09:30:00,19.69,19.89,19.68,19.76,235700.0,10.3272,10.4321,10.322,10.3639,235700.0
2007-09-11 10:00:00,19.76,19.84,19.73,19.82,101200.0,10.3639,10.4059,10.3482,10.3954,101200.0
2007-09-11 10:30:00,19.84,19.85,19.8,19.81,50500.0,10.4059,10.4111,10.3849,10.3901,50500.0
2007-09-11 11:00:00,19.81,19.81,19.71,19.75,69500.0,10.3901,10.3901,10.3377,10.3587,69500.0
2007-09-11 11:30:00,19.74,19.75,19.63,19.64,65400.0,10.3534,10.3587,10.2957,10.301,65400.0
2007-09-11 12:00:00,19.64,19.64,19.59,19.64,64500.0,10.301,10.301,10.2748,10.301,64500.0
2007-09-11 12:30:00,19.64,19.73,19.62,19.71,93100.0,10.301,10.3482,10.2905,10.3377,93100.0
2007-09-11 13:00:00,19.71,19.81,19.7,19.8,108300.0,10.3377,10.3901,10.3325,10.3849,108300.0
2007-09-11 13:30:00,19.8,19.84,19.76,19.8,73500.0,10.3849,10.4059,10.3639,10.3849,73500.0
2007-09-11 14:00:00,19.79,19.9,19.79,19.89,88200.0,10.3797,10.4374,10.3797,10.4321,88200.0
2007-09-11 14:30:00,19.89,19.9,19.74,19.79,95900.0,10.4321,10.4374,10.3534,10.3797,95900.0
2007-09-11 15:00:00,19.79,19.84,19.77,19.81,92800.0,10.3797,10.4059,10.3692,10.3901,92800.0
2007-09-11 15:30:00,19.81,19.83,19.67,19.81,227400.0,10.3901,10.4006,10.3167,10.3901,227400.0
2007-09-12 09:30:00,19.55,19.86,19.5,19.78,200300.0,10.2538,10.4164,10.2276,10.3744,200300.0
2007-09-12 10:00:00,19.76,19.81,19.73,19.81,102300.0,10.3639,10.3901,10.3482,10.3901,102300.0
2007-09-12 10:30:00,19.79,19.89,19.71,19.74,68500.0,10.3797,10.4321,10.3377,10.3534,68500.0
2007-09-12 11:00:00,19.73,19.81,19.72,19.73,69800.0,10.3482,10.3901,10.3429,10.3482,69800.0
2007-09-12 11:30:00,19.73,19.74,19.62,19.63,86300.0,10.3482,10.3534,10.2905,10.2957,86300.0
2007-09-12 12:00:00,19.63,19.69,19.59,19.6,88900.0,10.2957,10.3272,10.2748,10.28,88900.0
2007-09-12 12:30:00,19.6,19.63,19.59,19.62,98900.0,10.28,10.2957,10.2748,10.2905,98900.0
2007-09-12 13:00:00,19.63,19.65,19.59,19.64,56400.0,10.2957,10.3062,10.2748,10.301,56400.0
2007-09-12 13:30:00,19.64,19.71,19.61,19.67,84300.0,10.301,10.3377,10.2853,10.3167,84300.0
2007-09-12 14:00:00,19.67,19.76,19.65,19.7,50000.0,10.3167,10.3639,10.3062,10.3325,50000.0
2007-09-12 14:30:00,19.7,19.73,19.67,19.71,63100.0,10.3325,10.3482,10.3167,10.3377,63100.0
2007-09-12 15:00:00,19.72,19.72,19.63,19.63,81300.0,10.3429,10.3429,10.2957,10.2957,81300.0
2007-09-12 15:30:00,19.63,19.7,19.57,19.63,128500.0,10.2957,10.3325,10.2643,10.2957,128500.0
2007-09-13 09:30:00,19.8,19.81,19.58,19.59,146800.0,10.3849,10.3901,10.2695,10.2748,146800.0
2007-09-13 10:00:00,19.6,19.81,19.6,19.79,116700.0,10.28,10.3901,10.28,10.3797,116700.0
2007-09-13 10:30:00,19.79,19.85,19.76,19.78,101700.0,10.3797,10.4111,10.3639,10.3744,101700.0
2007-09-13 11:00:00,19.79,19.88,19.75,19.87,44900.0,10.3797,10.4269,10.3587,10.4216,44900.0
2007-09-13 11:30:00,19.86,19.89,19.76,19.8,33900.0,10.4164,10.4321,10.3639,10.3849,33900.0
2007-09-13 12:00:00,19.8,19.82,19.75,19.78,34800.0,10.3849,10.3954,10.3587,10.3744,34800.0
2007-09-13 12:30:00,19.78,19.79,19.73,19.74,30800.0,10.3744,10.3797,10.3482,10.3534,30800.0
2007-09-13 13:00:00,19.74,19.84,19.73,19.81,74500.0,10.3534,10.4059,10.3482,10.3901,74500.0
2007-09-13 13:30:00,19.81,19.84,19.78,19.78,59200.0,10.3901,10.4059,10.3744,10.3744,59200.0
2007-09-13 14:00:00,19.78,19.86,19.78,19.83,95500.0,10.3744,10.4164,10.3744,10.4006,95500.0
2007-09-13 14:30:00,19.82,19.94,19.81,19.89,95800.0,10.3954,10.4583,10.3901,10.4321,95800.0
2007-09-13 15:00:00,19.89,19.98,19.87,19.94,143000.0,10.4321,10.4793,10.4216,10.4583,143000.0
2007-09-13 15:30:00,19.94,19.97,19.82,19.87,189900.0,10.4583,10.4741,10.3954,10.4216,189900.0
2007-09-14 09:30:00,19.82,19.94,19.73,19.87,177400.0,10.3954,10.4583,10.3482,10.4216,177400.0
2007-09-14 10:00:00,19.9,20.05,19.87,20.03,117500.0,10.4374,10.516,10.4216,10.5055,117500.0
2007-09-14 10:30:00,20.04,20.1,20.01,20.02,103500.0,10.5108,10.5423,10.495,10.5003,103500.0
2007-09-14 11:00:00,20.01,20.04,19.9,19.97,64700.0,10.495,10.5108,10.4374,10.4741,64700.0
2007-09-14 11:30:00,19.97,19.98,19.92,19.96,57200.0,10.4741,10.4793,10.4478,10.4688,57200.0
2007-09-14 12:00:00,19.96,20.03,19.96,19.97,47600.0,10.4688,10.5055,10.4688,10.4741,47600.0
2007-09-14 12:30:00,19.98,19.99,19.93,19.97,42800.0,10.4793,10.4846,10.4531,10.4741,42800.0
2007-09-14 13:00:00,19.97,20.08,19.96,20.07,64700.0,10.4741,10.5318,10.4688,10.5265,64700.0
2007-09-14 13:30:00,20.06,20.09,20.02,20.09,45800.0,10.5213,10.537,10.5003,10.537,45800.0
2007-09-14 14:00:00,20.09,20.1,20.06,20.08,46700.0,10.537,10.5423,10.5213,10.5318,46700.0
2007-09-14 14:30:00,20.07,20.08,20.01,20.05,75400.0,10.5265,10.5318,10.495,10.516,75400.0
2007-09-14 15:00:00,20.05,20.1,20.04,20.07,89000.0,10.516,10.5423,10.5108,10.5265,89000.0
2007-09-14 15:30:00,20.08,20.16,20.07,20.1,197900.0,10.5318,10.5737,10.5265,10.5423,197900.0
2007-09-17 09:30:00,20.01,20.43,19.99,20.22,281300.0,10.495,10.7153,10.4846,10.6052,281300.0
2007-09-17 10:00:00,20.22,20.31,20.22,20.3,123900.0,10.6052,10.6524,10.6052,10.6471,123900.0
2007-09-17 10:30:00,20.3,20.32,20.28,20.32,273000.0,10.6471,10.6576,10.6367,10.6576,273000.0
2007-09-17 11:00:00,20.31,20.33,20.3,20.32,189500.0,10.6524,10.6629,10.6471,10.6576,189500.0
2007-09-17 11:30:00,20.31,20.34,20.31,20.34,127100.0,10.6524,10.6681,10.6524,10.6681,127100.0
2007-09-17 12:00:00,20.34,20.57,20.33,20.42,325200.0,10.6681,10.7888,10.6629,10.7101,325200.0
2007-09-17 12:30:00,20.42,20.65,20.41,20.59,256400.0,10.7101,10.8307,10.7048,10.7993,256400.0
2007-09-17 13:00:00,20.58,20.67,20.58,20.58,252900.0,10.794,10.8412,10.794,10.794,252900.0
2007-09-17 13:30:00,20.58,20.64,20.56,20.61,263900.0,10.794,10.8255,10.7835,10.8097,263900.0
2007-09-17 14:00:00,20.6,20.79,20.6,20.72,327500.0,10.8045,10.9042,10.8045,10.8674,327500.0
2007-09-17 14:30:00,20.72,20.86,20.68,20.82,386100.0,10.8674,10.9409,10.8465,10.9199,386100.0
2007-09-17 15:00:00,20.83,20.86,20.77,20.81,259700.0,10.9251,10.9409,10.8937,10.9146,259700.0
2007-09-17 15:30:00,20.8,20.8,20.63,20.65,444800.0,10.9094,10.9094,10.8202,10.8307,444800.0
2007-09-18 09:30:00,20.72,20.82,20.56,20.56,182300.0,10.8674,10.9199,10.7835,10.7835,182300.0
2007-09-18 10:00:00,20.58,20.7,20.56,20.64,120500.0,10.794,10.8569,10.7835,10.8255,120500.0
2007-09-18 10:30:00,20.64,20.75,20.64,20.74,140800.0,10.8255,10.8832,10.8255,10.8779,140800.0
2007-09-18 11:00:00,20.74,20.81,20.74,20.79,112600.0,10.8779,10.9146,10.8779,10.9042,112600.0
2007-09-18 11:30:00,20.79,20.8,20.74,20.74,110200.0,10.9042,10.9094,10.8779,10.8779,110200.0
2007-09-18 12:00:00,20.75,20.75,20.65,20.67,104500.0,10.8832,10.8832,10.8307,10.8412,104500.0
2007-09-18 12:30:00,20.67,20.67,20.63,20.64,91800.0,10.8412,10.8412,10.8202,10.8255,91800.0
2007-09-18 13:00:00,20.65,20.65,20.56,20.59,71100.0,10.8307,10.8307,10.7835,10.7993,71100.0
2007-09-18 13:30:00,20.59,20.6,20.54,20.57,82700.0,10.7993,10.8045,10.773,10.7888,82700.0
2007-09-18 14:00:00,20.57,21.0,20.52,20.82,245700.0,10.7888,11.0143,10.7625,10.9199,245700.0
2007-09-18 14:30:00,20.82,20.94,20.81,20.84,218200.0,10.9199,10.9828,10.9146,10.9304,218200.0
2007-09-18 15:00:00,20.85,21.02,20.83,21.0,243300.0,10.9356,11.0248,10.9251,11.0143,243300.0
2007-09-18 15:30:00,21.01,21.2,21.0,21.19,459400.0,11.0195,11.1192,11.0143,11.1139,459400.0
2007-09-19 09:30:00,21.43,21.5,21.39,21.42,163800.0,11.2398,11.2765,11.2188,11.2346,163800.0
2007-09-19 10:00:00,21.42,21.45,21.38,21.4,127900.0,11.2346,11.2503,11.2136,11.2241,127900.0
2007-09-19 10:30:00,21.39,21.4,21.27,21.36,296100.0,11.2188,11.2241,11.1559,11.2031,296100.0
2007-09-19 11:00:00,21.36,21.37,21.27,21.27,157200.0,11.2031,11.2084,11.1559,11.1559,157200.0
2007-09-19 11:30:00,21.27,21.28,21.18,21.25,112800.0,11.1559,11.1612,11.1087,11.1454,112800.0
2007-09-19 12:00:00,21.25,21.3,21.23,21.26,70900.0,11.1454,11.1716,11.1349,11.1507,70900.0
2007-09-19 12:30:00,21.26,21.28,21.19,21.21,72300.0,11.1507,11.1612,11.1139,11.1244,72300.0
2007-09-19 13:00:00,21.2,21.2,21.08,21.1,76000.0,11.1192,11.1192,11.0563,11.0667,76000.0
2007-09-19 13:30:00,21.09,21.17,21.08,21.11,96000.0,11.0615,11.1035,11.0563,11.072,96000.0
2007-09-19 14:00:00,21.11,21.11,20.95,20.98,106600.0,11.072,11.072,10.9881,11.0038,106600.0
2007-09-19 14:30:00,20.99,21.05,20.97,21.03,124000.0,11.009,11.0405,10.9986,11.03,124000.0
2007-09-19 15:00:00,21.04,21.17,21.02,21.12,135200.0,11.0353,11.1035,11.0248,11.0772,135200.0
2007-09-19 15:30:00,21.12,21.12,21.02,21.08,216400.0,11.0772,11.0772,11.0248,11.0563,216400.0
2007-09-20 09:30:00,21.18,21.23,20.98,21.07,141300.0,11.1087,11.1349,11.0038,11.051,141300.0
2007-09-20 10:00:00,21.07,21.19,21.05,21.16,113200.0,11.051,11.1139,11.0405,11.0982,113200.0
2007-09-20 10:30:00,21.16,21.16,21.08,21.12,85600.0,11.0982,11.0982,11.0563,11.0772,85600.0
2007-09-20 11:00:00,21.12,21.14,21.07,21.1,68200.0,11.0772,11.0877,11.051,11.0667,68200.0
2007-09-20 11:30:00,21.1,21.14,21.09,21.14,59000.0,11.0667,11.0877,11.0615,11.0877,59000.0
2007-09-20 12:00:00,21.13,21.18,20.99,21.03,120800.0,11.0825,11.1087,11.009,11.03,120800.0
2007-09-20 12:30:00,21.03,21.15,20.98,21.02,61000.0,11.03,11.093,11.0038,11.0248,61000.0
2007-09-20 13:00:00,21.03,21.03,20.93,20.97,59700.0,11.03,11.03,10.9776,10.9986,59700.0
2007-09-20 13:30:00,20.97,20.99,20.91,20.99,55400.0,10.9986,11.009,10.9671,11.009,55400.0
2007-09-20 14:00:00,20.98,21.01,20.93,20.95,94700.0,11.0038,11.0195,10.9776,10.9881,94700.0
2007-09-20 14:30:00,20.95,20.96,20.81,20.82,107900.0,10.9881,10.9933,10.9146,10.9199,107900.0
2007-09-20 15:00:00,20.82,20.86,20.73,20.78,147800.0,10.9199,10.9409,10.8727,10.8989,147800.0
2007-09-20 15:30:00,20.79,20.85,20.75,20.78,180800.0,10.9042,10.9356,10.8832,10.8989,180800.0
2007-09-21 09:30:00,21.02,21.06,20.9,20.94,634000.0,11.0248,11.0458,10.9618,10.9828,634000.0
2007-09-21 10:00:00,20.95,21.05,20.94,20.98,82800.0,10.9881,11.0405,10.9828,11.0038,82800.0
2007-09-21 10:30:00,20.98,20.98,20.89,20.91,98500.0,11.0038,11.0038,10.9566,10.9671,98500.0
2007-09-21 11:00:00,20.91,20.95,20.84,20.88,105500.0,10.9671,10.9881,10.9304,10.9514,105500.0
2007-09-21 11:30:00,20.87,20.88,20.77,20.79,117600.0,10.9461,10.9514,10.8937,10.9042,117600.0
2007-09-21 12:00:00,20.79,20.81,20.75,20.79,65300.0,10.9042,10.9146,10.8832,10.9042,65300.0
2007-09-21 12:30:00,20.79,20.85,20.77,20.85,89700.0,10.9042,10.9356,10.8937,10.9356,89700.0
2007-09-21 13:00:00,20.85,20.87,20.79,20.81,77700.0,10.9356,10.9461,10.9042,10.9146,77700.0
2007-09-21 13:30:00,20.81,20.82,20.76,20.76,76700.0,10.9146,10.9199,10.8884,10.8884,76700.0
2007-09-21 14:00:00,20.76,20.77,20.74,20.76,71500.0,10.8884,10.8937,10.8779,10.8884,71500.0
2007-09-21 14:30:00,20.75,20.79,20.72,20.76,71900.0,10.8832,10.9042,10.8674,10.8884,71900.0
2007-09-21 15:00:00,20.76,20.79,20.74,20.75,100400.0,10.8884,10.9042,10.8779,10.8832,100400.0
2007-09-21 15:30:00,20.76,20.79,20.68,20.69,287500.0,10.8884,10.9042,10.8465,10.8517,287500.0
2007-09-24 09:30:00,20.8,20.87,20.52,20.76,510900.0,10.9094,10.9461,10.7625,10.8884,510900.0
2007-09-24 10:00:00,20.77,21.09,20.73,21.09,118700.0,10.8937,11.0615,10.8727,11.0615,118700.0
2007-09-24 10:30:00,21.09,21.16,21.03,21.06,134800.0,11.0615,11.0982,11.03,11.0458,134800.0
2007-09-24 11:00:00,21.07,21.17,21.05,21.16,106400.0,11.051,11.1035,11.0405,11.0982,106400.0
2007-09-24 11:30:00,21.15,21.19,21.14,21.14,51900.0,11.093,11.1139,11.0877,11.0877,51900.0
2007-09-24 12:00:00,21.14,21.15,21.06,21.12,64400.0,11.0877,11.093,11.0458,11.0772,64400.0
2007-09-24 12:30:00,21.1,21.12,21.05,21.08,63400.0,11.0667,11.0772,11.0405,11.0563,63400.0
2007-09-24 13:00:00,21.08,21.1,20.98,21.02,65800.0,11.0563,11.0667,11.0038,11.0248,65800.0
2007-09-24 13:30:00,21.01,21.01,20.91,20.91,67600.0,11.0195,11.0195,10.9671,10.9671,67600.0
2007-09-24 14:00:00,20.91,20.94,20.82,20.83,57800.0,10.9671,10.9828,10.9199,10.9251,57800.0
2007-09-24 14:30:00,20.83,20.85,20.78,20.79,65800.0,10.9251,10.9356,10.8989,10.9042,65800.0
2007-09-24 15:00:00,20.78,20.82,20.73,20.79,99900.0,10.8989,10.9199,10.8727,10.9042,99900.0
2007-09-24 15:30:00,20.78,20.8,20.71,20.75,203900.0,10.8989,10.9094,10.8622,10.8832,203900.0
2007-09-25 09:30:00,20.67,20.8,20.5,20.56,135200.0,10.8412,10.9094,10.752,10.7835,135200.0
2007-09-25 10:00:00,20.55,20.73,20.49,20.68,192800.0,10.7783,10.8727,10.7468,10.8465,192800.0
2007-09-25 10:30:00,20.67,20.87,20.67,20.79,88000.0,10.8412,10.9461,10.8412,10.9042,88000.0
2007-09-25 11:00:00,20.79,20.91,20.78,20.79,67900.0,10.9042,10.9671,10.8989,10.9042,67900.0
2007-09-25 11:30:00,20.78,20.79,20.63,20.66,81900.0,10.8989,10.9042,10.8202,10.836,81900.0
2007-09-25 12:00:00,20.65,20.7,20.6,20.68,52500.0,10.8307,10.8569,10.8045,10.8465,52500.0
2007-09-25 12:30:00,20.67,20.74,20.65,20.74,35300.0,10.8412,10.8779,10.8307,10.8779,35300.0
2007-09-25 13:00:00,20.73,20.82,20.73,20.81,65200.0,10.8727,10.9199,10.8727,10.9146,65200.0
2007-09-25 13:30:00,20.82,20.86,20.77,20.81,65700.0,10.9199,10.9409,10.8937,10.9146,65700.0
2007-09-25 14:00:00,20.8,20.81,20.74,20.78,86800.0,10.9094,10.9146,10.8779,10.8989,86800.0
2007-09-25 14:30:00,20.78,20.82,20.75,20.82,68200.0,10.8989,10.9199,10.8832,10.9199,68200.0
2007-09-25 15:00:00,20.81,20.82,20.76,20.8,88000.0,10.9146,10.9199,10.8884,10.9094,88000.0
2007-09-25 15:30:00,20.8,20.9,20.76,20.87,228400.0,10.9094,10.9618,10.8884,10.9461,228400.0
2007-09-26 09:30:00,20.97,21.0,20.9,20.96,112500.0,10.9986,11.0143,10.9618,10.9933,112500.0
2007-09-26 10:00:00,20.96,20.99,20.91,20.98,69000.0,10.9933,11.009,10.9671,11.0038,69000.0
2007-09-26 10:30:00,20.98,21.18,20.97,21.17,84200.0,11.0038,11.1087,10.9986,11.1035,84200.0
2007-09-26 11:00:00,21.17,21.27,21.16,21.22,121300.0,11.1035,11.1559,11.0982,11.1297,121300.0
2007-09-26 11:30:00,21.22,21.25,21.19,21.19,43900.0,11.1297,11.1454,11.1139,11.1139,43900.0
2007-09-26 12:00:00,21.2,21.22,21.16,21.18,32800.0,11.1192,11.1297,11.0982,11.1087,32800.0
2007-09-26 12:30:00,21.17,21.18,21.12,21.13,89800.0,11.1035,11.1087,11.0772,11.0825,89800.0
2007-09-26 13:00:00,21.13,21.15,21.09,21.1,46000.0,11.0825,11.093,11.0615,11.0667,46000.0
2007-09-26 13:30:00,21.1,21.1,20.94,20.97,79400.0,11.0667,11.0667,10.9828,10.9986,79400.0
2007-09-26 14:00:00,20.97,21.05,20.96,21.03,82900.0,10.9986,11.0405,10.9933,11.03,82900.0
2007-09-26 14:30:00,21.02,21.06,21.0,21.02,66500.0,11.0248,11.0458,11.0143,11.0248,66500.0
2007-09-26 15:00:00,21.03,21.17,21.0,21.13,104800.0,11.03,11.1035,11.0143,11.0825,104800.0
2007-09-26 15:30:00,21.13,21.21,21.06,21.2,275000.0,11.0825,11.1244,11.0458,11.1192,275000.0
2007-09-27 09:30:00,20.57,21.5,20.57,21.49,193100.0,10.7888,11.2765,10.7888,11.2713,193100.0
2007-09-27 10:00:00,21.48,21.5,21.45,21.47,107200.0,11.266,11.2765,11.2503,11.2608,107200.0
2007-09-27 10:30:00,21.48,21.48,21.42,21.43,75000.0,11.266,11.266,11.2346,11.2398,75000.0
2007-09-27 11:00:00,21.43,21.46,21.3,21.31,65700.0,11.2398,11.2556,11.1716,11.1769,65700.0
2007-09-27 11:30:00,21.3,21.35,21.27,21.3,45800.0,11.1716,11.1979,11.1559,11.1716,45800.0
2007-09-27 12:00:00,21.29,21.35,21.29,21.33,31200.0,11.1664,11.1979,11.1664,11.1874,31200.0
2007-09-27 12:30:00,21.33,21.36,21.29,21.29,28900.0,11.1874,11.2031,11.1664,11.1664,28900.0
2007-09-27 13:00:00,21.3,21.35,21.28,21.33,33200.0,11.1716,11.1979,11.1612,11.1874,33200.0
2007-09-27 13:30:00,21.34,21.35,21.31,21.33,46700.0,11.1926,11.1979,11.1769,11.1874,46700.0
2007-09-27 14:00:00,21.32,21.37,21.31,21.35,65000.0,11.1821,11.2084,11.1769,11.1979,65000.0
2007-09-27 14:30:00,21.35,21.36,21.27,21.32,97900.0,11.1979,11.2031,11.1559,11.1821,97900.0
2007-09-27 15:00:00,21.33,21.4,21.33,21.38,91900.0,11.1874,11.2241,11.1874,11.2136,91900.0
2007-09-27 15:30:00,21.38,21.4,21.36,21.39,165700.0,11.2136,11.2241,11.2031,11.2188,165700.0
2007-09-28 09:30:00,21.21,21.35,21.21,21.3,139200.0,11.1244,11.1979,11.1244,11.1716,139200.0
2007-09-28 10:00:00,21.24,21.28,21.14,21.14,101300.0,11.1402,11.1612,11.0877,11.0877,101300.0
2007-09-28 10:30:00,21.14,21.2,21.09,21.19,58600.0,11.0877,11.1192,11.0615,11.1139,58600.0
2007-09-28 11:00:00,21.19,21.26,21.19,21.23,40400.0,11.1139,11.1507,11.1139,11.1349,40400.0
2007-09-28 11:30:00,21.23,21.27,21.21,21.24,50600.0,11.1349,11.1559,11.1244,11.1402,50600.0
2007-09-28 12:00:00,21.23,21.25,21.19,21.19,47000.0,11.1349,11.1454,11.1139,11.1139,47000.0
2007-09-28 12:30:00,21.2,21.21,21.17,21.2,35500.0,11.1192,11.1244,11.1035,11.1192,35500.0
2007-09-28 13:00:00,21.19,21.24,21.17,21.2,59100.0,11.1139,11.1402,11.1035,11.1192,59100.0
2007-09-28 13:30:00,21.2,21.21,21.18,21.2,37700.0,11.1192,11.1244,11.1087,11.1192,37700.0
2007-09-28 14:00:00,21.2,21.23,21.17,21.17,51500.0,11.1192,11.1349,11.1035,11.1035,51500.0
2007-09-28 14:30:00,21.18,21.2,21.16,21.17,53600.0,11.1087,11.1192,11.0982,11.1035,53600.0
2007-09-28 15:00:00,21.17,21.19,21.09,21.15,98200.0,11.1035,11.1139,11.0615,11.093,98200.0
2007-09-28 15:30:00,21.15,21.23,21.14,21.19,286700.0,11.093,11.1349,11.0877,11.1139,286700.0
2007-10-01 09:30:00,21.91,22.18,21.2,21.64,344600.0,11.4916,11.6332,11.1192,11.35,344600.0
2007-10-01 10:00:00,21.62,21.69,21.56,21.64,83600.0,11.3395,11.3762,11.308,11.35,83600.0
2007-10-01 10:30:00,21.62,21.69,21.61,21.64,99700.0,11.3395,11.3762,11.3342,11.35,99700.0
2007-10-01 11:00:00,21.64,21.65,21.57,21.59,68000.0,11.35,11.3552,11.3133,11.3237,68000.0
2007-10-01 11:30:00,21.58,21.65,21.58,21.61,78500.0,11.3185,11.3552,11.3185,11.3342,78500.0
2007-10-01 12:00:00,21.62,21.64,21.59,21.64,99900.0,11.3395,11.35,11.3237,11.35,99900.0
2007-10-01 12:30:00,21.64,21.66,21.58,21.6,104000.0,11.35,11.3605,11.3185,11.329,104000.0
2007-10-01 13:00:00,21.6,21.65,21.5,21.65,81600.0,11.329,11.3552,11.2765,11.3552,81600.0
2007-10-01 13:30:00,21.65,21.66,21.59,21.61,66900.0,11.3552,11.3605,11.3237,11.3342,66900.0
2007-10-01 14:00:00,21.62,21.66,21.6,21.62,61400.0,11.3395,11.3605,11.329,11.3395,61400.0
2007-10-01 14:30:00,21.62,21.68,21.61,21.63,60500.0,11.3395,11.3709,11.3342,11.3447,60500.0
2007-10-01 15:00:00,21.64,21.7,21.63,21.67,121400.0,11.35,11.3814,11.3447,11.3657,121400.0
2007-10-01 15:30:00,21.67,21.71,21.61,21.69,234500.0,11.3657,11.3867,11.3342,11.3762,234500.0
2007-10-02 09:30:00,21.79,21.91,21.71,21.82,170900.0,11.4286,11.4916,11.3867,11.4444,170900.0
2007-10-02 10:00:00,21.83,21.83,21.71,21.74,578800.0,11.4496,11.4496,11.3867,11.4024,578800.0
2007-10-02 10:30:00,21.74,21.82,21.72,21.8,134100.0,11.4024,11.4444,11.3919,11.4339,134100.0
2007-10-02 11:00:00,21.79,21.81,21.76,21.79,108700.0,11.4286,11.4391,11.4129,11.4286,108700.0
2007-10-02 11:30:00,21.79,21.8,21.73,21.73,66000.0,11.4286,11.4339,11.3972,11.3972,66000.0
2007-10-02 12:00:00,21.73,21.74,21.56,21.58,93100.0,11.3972,11.4024,11.308,11.3185,93100.0
2007-10-02 12:30:00,21.58,21.59,21.51,21.53,108700.0,11.3185,11.3237,11.2818,11.2923,108700.0
2007-10-02 13:00:00,21.52,21.55,21.42,21.44,116200.0,11.287,11.3028,11.2346,11.2451,116200.0
2007-10-02 13:30:00,21.44,21.48,21.43,21.45,100300.0,11.2451,11.266,11.2398,11.2503,100300.0
2007-10-02 14:00:00,21.45,21.46,21.4,21.42,150400.0,11.2503,11.2556,11.2241,11.2346,150400.0
2007-10-02 14:30:00,21.43,21.46,21.37,21.39,139000.0,11.2398,11.2556,11.2084,11.2188,139000.0
2007-10-02 15:00:00,21.39,21.39,21.32,21.36,228700.0,11.2188,11.2188,11.1821,11.2031,228700.0
2007-10-02 15:30:00,21.37,21.46,21.33,21.36,408900.0,11.2084,11.2556,11.1874,11.2031,408900.0
2007-10-03 09:30:00,21.13,21.62,21.13,21.57,169700.0,11.0825,11.3395,11.0825,11.3133,169700.0
2007-10-03 10:00:00,21.57,21.78,21.56,21.77,287600.0,11.3133,11.4234,11.308,11.4182,287600.0
2007-10-03 10:30:00,21.78,21.81,21.68,21.79,127200.0,11.4234,11.4391,11.3709,11.4286,127200.0
2007-10-03 11:00:00,21.8,21.9,21.79,21.86,138700.0,11.4339,11.4863,11.4286,11.4654,138700.0
2007-10-03 11:30:00,21.86,21.87,21.83,21.83,116800.0,11.4654,11.4706,11.4496,11.4496,116800.0
2007-10-03 12:00:00,21.82,21.88,21.81,21.86,92100.0,11.4444,11.4758,11.4391,11.4654,92100.0
2007-10-03 12:30:00,21.86,21.95,21.85,21.93,159900.0,11.4654,11.5126,11.4601,11.5021,159900.0
2007-10-03 13:00:00,21.94,21.94,21.9,21.91,96300.0,11.5073,11.5073,11.4863,11.4916,96300.0
2007-10-03 13:30:00,21.9,21.92,21.82,21.83,102700.0,11.4863,11.4968,11.4444,11.4496,102700.0
2007-10-03 14:00:00,21.83,21.83,21.76,21.76,98100.0,11.4496,11.4496,11.4129,11.4129,98100.0
2007-10-03 14:30:00,21.77,21.77,21.72,21.76,115200.0,11.4182,11.4182,11.3919,11.4129,115200.0
2007-10-03 15:00:00,21.76,21.81,21.74,21.79,127600.0,11.4129,11.4391,11.4024,11.4286,127600.0
2007-10-03 15:30:00,21.8,21.8,21.7,21.77,312900.0,11.4339,11.4339,11.3814,11.4182,312900.0
2007-10-04 09:30:00,21.51,22.03,21.51,22.01,239600.0,11.2818,11.5545,11.2818,11.544,239600.0
2007-10-04 10:00:00,22.01,22.19,22.0,22.09,192600.0,11.544,11.6384,11.5388,11.586,192600.0
2007-10-04 10:30:00,22.09,22.17,22.07,22.16,128400.0,11.586,11.6279,11.5755,11.6227,128400.0
2007-10-04 11:00:00,22.16,22.16,22.03,22.05,145500.0,11.6227,11.6227,11.5545,11.565,145500.0
2007-10-04 11:30:00,22.04,22.12,22.03,22.1,164400.0,11.5598,11.6017,11.5545,11.5912,164400.0
2007-10-04 12:00:00,22.11,22.14,22.1,22.13,83200.0,11.5965,11.6122,11.5912,11.607,83200.0
2007-10-04 12:30:00,22.13,22.17,22.08,22.15,168100.0,11.607,11.6279,11.5807,11.6175,168100.0
2007-10-04 13:00:00,22.14,22.16,22.11,22.15,182500.0,11.6122,11.6227,11.5965,11.6175,182500.0
2007-10-04 13:30:00,22.13,22.15,22.08,22.08,159600.0,11.607,11.6175,11.5807,11.5807,159600.0
2007-10-04 14:00:00,22.08,22.09,22.05,22.06,203300.0,11.5807,11.586,11.565,11.5703,203300.0
2007-10-04 14:30:00,22.05,22.12,22.04,22.09,145100.0,11.565,11.6017,11.5598,11.586,145100.0
2007-10-04 15:00:00,22.09,22.16,22.08,22.11,123700.0,11.586,11.6227,11.5807,11.5965,123700.0
2007-10-04 15:30:00,22.1,22.23,22.09,22.21,332600.0,11.5912,11.6594,11.586,11.6489,332600.0
2007-10-05 09:30:00,22.37,22.44,22.21,22.3,124300.0,11.7328,11.7696,11.6489,11.6961,124300.0
2007-10-05 10:00:00,22.3,22.41,22.29,22.33,89500.0,11.6961,11.7538,11.6909,11.7119,89500.0
2007-10-05 10:30:00,22.34,22.39,22.3,22.37,74800.0,11.7171,11.7433,11.6961,11.7328,74800.0
2007-10-05 11:00:00,22.37,22.41,22.31,22.32,93300.0,11.7328,11.7538,11.7014,11.7066,93300.0
2007-10-05 11:30:00,22.32,22.33,22.28,22.29,251400.0,11.7066,11.7119,11.6856,11.6909,251400.0
2007-10-05 12:00:00,22.29,22.29,22.28,22.29,79600.0,11.6909,11.6909,11.6856,11.6909,79600.0
2007-10-05 12:30:00,22.29,22.3,22.28,22.3,173000.0,11.6909,11.6961,11.6856,11.6961,173000.0
2007-10-05 13:00:00,22.29,22.31,22.27,22.31,102700.0,11.6909,11.7014,11.6804,11.7014,102700.0
2007-10-05 13:30:00,22.3,22.31,22.29,22.3,54500.0,11.6961,11.7014,11.6909,11.6961,54500.0
2007-10-05 14:00:00,22.29,22.3,22.29,22.3,133700.0,11.6909,11.6961,11.6909,11.6961,133700.0
2007-10-05 14:30:00,22.29,22.33,22.29,22.33,147800.0,11.6909,11.7119,11.6909,11.7119,147800.0
2007-10-05 15:00:00,22.32,22.4,22.32,22.4,62300.0,11.7066,11.7486,11.7066,11.7486,62300.0
2007-10-05 15:30:00,22.4,22.46,22.36,22.43,258700.0,11.7486,11.78,11.7276,11.7643,258700.0
2007-10-08 09:30:00,23.0,23.0,22.0,22.42,65700.0,12.0633,12.0633,11.5388,11.7591,65700.0
2007-10-08 10:00:00,22.42,22.48,22.41,22.43,54000.0,11.7591,11.7905,11.7538,11.7643,54000.0
2007-10-08 10:30:00,22.44,22.47,22.43,22.46,92800.0,11.7696,11.7853,11.7643,11.78,92800.0
2007-10-08 11:00:00,22.46,22.47,22.37,22.41,68900.0,11.78,11.7853,11.7328,11.7538,68900.0
2007-10-08 11:30:00,22.4,22.42,22.35,22.41,203900.0,11.7486,11.7591,11.7224,11.7538,203900.0
2007-10-08 12:00:00,22.41,22.42,22.39,22.4,83800.0,11.7538,11.7591,11.7433,11.7486,83800.0
2007-10-08 12:30:00,22.39,22.41,22.38,22.4,37400.0,11.7433,11.7538,11.7381,11.7486,37400.0
2007-10-08 13:00:00,22.39,22.41,22.39,22.4,92900.0,11.7433,11.7538,11.7433,11.7486,92900.0
2007-10-08 13:30:00,22.4,22.42,22.35,22.36,61200.0,11.7486,11.7591,11.7224,11.7276,61200.0
2007-10-08 14:00:00,22.36,22.4,22.32,22.37,44200.0,11.7276,11.7486,11.7066,11.7328,44200.0
2007-10-08 14:30:00,22.37,22.4,22.33,22.34,54000.0,11.7328,11.7486,11.7119,11.7171,54000.0
2007-10-08 15:00:00,22.34,22.41,22.33,22.41,130800.0,11.7171,11.7538,11.7119,11.7538,130800.0
2007-10-08 15:30:00,22.4,22.41,22.3,22.38,196100.0,11.7486,11.7538,11.6961,11.7381,196100.0
2007-10-09 09:30:00,22.12,22.99,22.12,22.31,77400.0,11.6017,12.058,11.6017,11.7014,77400.0
2007-10-09 10:00:00,22.31,22.32,22.24,22.26,79900.0,11.7014,11.7066,11.6647,11.6752,79900.0
2007-10-09 10:30:00,22.26,22.28,22.22,22.27,76700.0,11.6752,11.6856,11.6542,11.6804,76700.0
2007-10-09 11:00:00,22.27,22.33,22.22,22.23,48700.0,11.6804,11.7119,11.6542,11.6594,48700.0
2007-10-09 11:30:00,22.23,22.24,22.16,22.17,81100.0,11.6594,11.6647,11.6227,11.6279,81100.0
2007-10-09 12:00:00,22.18,22.18,22.12,22.13,52200.0,11.6332,11.6332,11.6017,11.607,52200.0
2007-10-09 12:30:00,22.13,22.13,22.1,22.1,50100.0,11.607,11.607,11.5912,11.5912,50100.0
2007-10-09 13:00:00,22.11,22.14,22.06,22.06,38900.0,11.5965,11.6122,11.5703,11.5703,38900.0
2007-10-09 13:30:00,22.06,22.11,22.05,22.11,39400.0,11.5703,11.5965,11.565,11.5965,39400.0
2007-10-09 14:00:00,22.12,22.17,22.06,22.14,82100.0,11.6017,11.6279,11.5703,11.6122,82100.0
2007-10-09 14:30:00,22.14,22.21,22.14,22.2,64000.0,11.6122,11.6489,11.6122,11.6437,64000.0
2007-10-09 15:00:00,22.2,22.23,22.17,22.2,90600.0,11.6437,11.6594,11.6279,11.6437,90600.0
2007-10-09 15:30:00,22.19,22.24,22.1,22.21,329000.0,11.6384,11.6647,11.5912,11.6489,329000.0
2007-10-10 09:30:00,22.98,22.98,21.95,21.97,93200.0,12.0528,12.0528,11.5126,11.523,93200.0
2007-10-10 10:00:00,21.97,22.03,21.94,22.03,80500.0,11.523,11.5545,11.5073,11.5545,80500.0
2007-10-10 10:30:00,22.03,22.08,22.01,22.07,115400.0,11.5545,11.5807,11.544,11.5755,115400.0
2007-10-10 11:00:00,22.07,22.08,22.05,22.07,72100.0,11.5755,11.5807,11.565,11.5755,72100.0
2007-10-10 11:30:00,22.07,22.22,22.06,22.2,141000.0,11.5755,11.6542,11.5703,11.6437,141000.0
2007-10-10 12:00:00,22.21,22.25,22.2,22.25,85000.0,11.6489,11.6699,11.6437,11.6699,85000.0
2007-10-10 12:30:00,22.25,22.32,22.24,22.27,92600.0,11.6699,11.7066,11.6647,11.6804,92600.0
2007-10-10 13:00:00,22.27,22.28,22.21,22.22,94800.0,11.6804,11.6856,11.6489,11.6542,94800.0
2007-10-10 13:30:00,22.22,22.28,22.19,22.26,132100.0,11.6542,11.6856,11.6384,11.6752,132100.0
2007-10-10 14:00:00,22.25,22.35,22.25,22.35,100100.0,11.6699,11.7224,11.6699,11.7224,100100.0
2007-10-10 14:30:00,22.35,22.47,22.33,22.45,140400.0,11.7224,11.7853,11.7119,11.7748,140400.0
2007-10-10 15:00:00,22.45,22.5,22.44,22.47,141900.0,11.7748,11.801,11.7696,11.7853,141900.0
2007-10-10 15:30:00,22.48,22.55,22.45,22.45,333200.0,11.7905,11.8273,11.7748,11.7748,333200.0
2007-10-11 09:30:00,22.95,22.95,22.36,22.45,105700.0,12.037,12.037,11.7276,11.7748,105700.0
2007-10-11 10:00:00,22.45,22.5,22.42,22.5,78700.0,11.7748,11.801,11.7591,11.801,78700.0
2007-10-11 10:30:00,22.5,22.52,22.49,22.5,44500.0,11.801,11.8115,11.7958,11.801,44500.0
2007-10-11 11:00:00,22.5,22.53,22.49,22.52,53900.0,11.801,11.8168,11.7958,11.8115,53900.0
2007-10-11 11:30:00,22.51,22.52,22.41,22.41,40400.0,11.8063,11.8115,11.7538,11.7538,40400.0
2007-10-11 12:00:00,22.42,22.43,22.37,22.42,57300.0,11.7591,11.7643,11.7328,11.7591,57300.0
2007-10-11 12:30:00,22.42,22.47,22.41,22.44,49000.0,11.7591,11.7853,11.7538,11.7696,49000.0
2007-10-11 13:00:00,22.45,22.49,22.43,22.44,46800.0,11.7748,11.7958,11.7643,11.7696,46800.0
2007-10-11 13:30:00,22.45,22.45,22.4,22.42,49400.0,11.7748,11.7748,11.7486,11.7591,49400.0
2007-10-11 14:00:00,22.41,22.42,22.2,22.2,100300.0,11.7538,11.7591,11.6437,11.6437,100300.0
2007-10-11 14:30:00,22.2,22.32,22.17,22.25,128300.0,11.6437,11.7066,11.6279,11.6699,128300.0
2007-10-11 15:00:00,22.25,22.25,22.05,22.06,172400.0,11.6699,11.6699,11.565,11.5703,172400.0
2007-10-11 15:30:00,22.06,22.26,22.01,22.19,307100.0,11.5703,11.6752,11.544,11.6384,307100.0
2007-10-12 09:30:00,22.3,22.36,22.21,22.31,84700.0,11.6961,11.7276,11.6489,11.7014,84700.0
2007-10-12 10:00:00,22.31,22.44,22.28,22.43,65400.0,11.7014,11.7696,11.6856,11.7643,65400.0
2007-10-12 10:30:00,22.43,22.43,22.34,22.35,99300.0,11.7643,11.7643,11.7171,11.7224,99300.0
2007-10-12 11:00:00,22.35,22.41,22.34,22.41,65600.0,11.7224,11.7538,11.7171,11.7538,65600.0
2007-10-12 11:30:00,22.42,22.44,22.39,22.39,44900.0,11.7591,11.7696,11.7433,11.7433,44900.0
2007-10-12 12:00:00,22.39,22.42,22.37,22.4,59300.0,11.7433,11.7591,11.7328,11.7486,59300.0
2007-10-12 12:30:00,22.39,22.41,22.33,22.39,56400.0,11.7433,11.7538,11.7119,11.7433,56400.0
2007-10-12 13:00:00,22.39,22.41,22.37,22.4,51600.0,11.7433,11.7538,11.7328,11.7486,51600.0
2007-10-12 13:30:00,22.4,22.5,22.39,22.44,148300.0,11.7486,11.801,11.7433,11.7696,148300.0
2007-10-12 14:00:00,22.43,22.49,22.43,22.45,56100.0,11.7643,11.7958,11.7643,11.7748,56100.0
2007-10-12 14:30:00,22.46,22.48,22.45,22.46,40800.0,11.78,11.7905,11.7748,11.78,40800.0
2007-10-12 15:00:00,22.46,22.47,22.4,22.45,69300.0,11.78,11.7853,11.7486,11.7748,69300.0
2007-10-12 15:30:00,22.45,22.52,22.45,22.52,197300.0,11.7748,11.8115,11.7748,11.8115,197300.0
2007-10-15 09:30:00,22.69,22.69,22.35,22.39,82300.0,11.9007,11.9007,11.7224,11.7433,82300.0
2007-10-15 10:00:00,22.39,22.41,22.34,22.4,53100.0,11.7433,11.7538,11.7171,11.7486,53100.0
2007-10-15 10:30:00,22.41,22.48,22.36,22.37,64000.0,11.7538,11.7905,11.7276,11.7328,64000.0
2007-10-15 11:00:00,22.36,22.43,22.34,22.38,64000.0,11.7276,11.7643,11.7171,11.7381,64000.0
2007-10-15 11:30:00,22.36,22.42,22.35,22.41,34500.0,11.7276,11.7591,11.7224,11.7538,34500.0
2007-10-15 12:00:00,22.4,22.4,22.34,22.35,38200.0,11.7486,11.7486,11.7171,11.7224,38200.0
2007-10-15 12:30:00,22.36,22.36,22.27,22.3,60400.0,11.7276,11.7276,11.6804,11.6961,60400.0
2007-10-15 13:00:00,22.3,22.36,22.23,22.32,70900.0,11.6961,11.7276,11.6594,11.7066,70900.0
2007-10-15 13:30:00,22.33,22.34,22.27,22.34,61300.0,11.7119,11.7171,11.6804,11.7171,61300.0
2007-10-15 14:00:00,22.33,22.34,22.22,22.3,92000.0,11.7119,11.7171,11.6542,11.6961,92000.0
2007-10-15 14:30:00,22.29,22.4,22.29,22.37,133300.0,11.6909,11.7486,11.6909,11.7328,133300.0
2007-10-15 15:00:00,22.37,22.43,22.32,22.34,284400.0,11.7328,11.7643,11.7066,11.7171,284400.0
2007-10-15 15:30:00,22.34,22.46,22.32,22.46,291900.0,11.7171,11.78,11.7066,11.78,291900.0
2007-10-16 09:30:00,22.76,22.76,22.1,22.17,99300.0,11.9374,11.9374,11.5912,11.6279,99300.0
2007-10-16 10:00:00,22.16,22.25,22.1,22.19,76800.0,11.6227,11.6699,11.5912,11.6384,76800.0
2007-10-16 10:30:00,22.17,22.21,21.99,22.13,106600.0,11.6279,11.6489,11.5335,11.607,106600.0
2007-10-16 11:00:00,22.14,22.17,22.09,22.17,111700.0,11.6122,11.6279,11.586,11.6279,111700.0
2007-10-16 11:30:00,22.16,22.25,22.14,22.15,296900.0,11.6227,11.6699,11.6122,11.6175,296900.0
2007-10-16 12:00:00,22.14,22.2,22.05,22.15,81600.0,11.6122,11.6437,11.565,11.6175,81600.0
2007-10-16 12:30:00,22.17,22.2,22.14,22.18,49100.0,11.6279,11.6437,11.6122,11.6332,49100.0
2007-10-16 13:00:00,22.17,22.18,22.05,22.09,75100.0,11.6279,11.6332,11.565,11.586,75100.0
2007-10-16 13:30:00,22.08,22.11,22.02,22.04,95200.0,11.5807,11.5965,11.5493,11.5598,95200.0
2007-10-16 14:00:00,22.03,22.05,21.9,21.91,121600.0,11.5545,11.565,11.4863,11.4916,121600.0
2007-10-16 14:30:00,21.91,22.02,21.89,21.95,98900.0,11.4916,11.5493,11.4811,11.5126,98900.0
2007-10-16 15:00:00,21.96,21.97,21.85,21.91,127400.0,11.5178,11.523,11.4601,11.4916,127400.0
2007-10-16 15:30:00,21.9,21.93,21.77,21.82,380200.0,11.4863,11.5021,11.4182,11.4444,380200.0
2007-10-17 09:30:00,21.79,22.07,21.79,21.97,162000.0,11.4286,11.5755,11.4286,11.523,162000.0
2007-10-17 10:00:00,21.96,21.96,21.76,21.87,127200.0,11.5178,11.5178,11.4129,11.4706,127200.0
2007-10-17 10:30:00,21.87,21.91,21.83,21.87,94800.0,11.4706,11.4916,11.4496,11.4706,94800.0
2007-10-17 11:00:00,21.86,21.9,21.83,21.89,69800.0,11.4654,11.4863,11.4496,11.4811,69800.0
2007-10-17 11:30:00,21.9,22.05,21.89,22.05,63200.0,11.4863,11.565,11.4811,11.565,63200.0
2007-10-17 12:00:00,22.05,22.05,21.93,21.93,66200.0,11.565,11.565,11.5021,11.5021,66200.0
2007-10-17 12:30:00,21.94,21.94,21.8,21.81,83200.0,11.5073,11.5073,11.4339,11.4391,83200.0
2007-10-17 13:00:00,21.82,21.84,21.65,21.67,112900.0,11.4444,11.4549,11.3552,11.3657,112900.0
2007-10-17 13:30:00,21.66,21.75,21.61,21.69,171200.0,11.3605,11.4077,11.3342,11.3762,171200.0
2007-10-17 14:00:00,21.68,21.72,21.59,21.7,121600.0,11.3709,11.3919,11.3237,11.3814,121600.0
2007-10-17 14:30:00,21.7,21.81,21.63,21.81,117000.0,11.3814,11.4391,11.3447,11.4391,117000.0
2007-10-17 15:00:00,21.81,21.96,21.81,21.95,151400.0,11.4391,11.5178,11.4391,11.5126,151400.0
2007-10-17 15:30:00,21.94,22.01,21.85,21.96,300100.0,11.5073,11.544,11.4601,11.5178,300100.0
2007-10-18 09:30:00,21.95,22.1,21.84,21.92,104600.0,11.5126,11.5912,11.4549,11.4968,104600.0
2007-10-18 10:00:00,21.92,22.23,21.91,22.14,378300.0,11.4968,11.6594,11.4916,11.6122,378300.0
2007-10-18 10:30:00,22.13,22.16,21.99,22.0,208300.0,11.607,11.6227,11.5335,11.5388,208300.0
2007-10-18 11:00:00,22.0,22.05,21.97,22.0,119600.0,11.5388,11.565,11.523,11.5388,119600.0
2007-10-18 11:30:00,22.01,22.05,21.99,22.0,68200.0,11.544,11.565,11.5335,11.5388,68200.0
2007-10-18 12:00:00,22.0,22.01,21.98,22.01,106800.0,11.5388,11.544,11.5283,11.544,106800.0
2007-10-18 12:30:00,22.0,22.01,21.98,21.99,64300.0,11.5388,11.544,11.5283,11.5335,64300.0
2007-10-18 13:00:00,21.99,22.02,21.98,22.01,72000.0,11.5335,11.5493,11.5283,11.544,72000.0
2007-10-18 13:30:00,22.01,22.09,21.98,21.99,104600.0,11.544,11.586,11.5283,11.5335,104600.0
2007-10-18 14:00:00,21.99,22.01,21.98,22.0,184200.0,11.5335,11.544,11.5283,11.5388,184200.0
2007-10-18 14:30:00,21.99,22.03,21.94,21.98,84200.0,11.5335,11.5545,11.5073,11.5283,84200.0
2007-10-18 15:00:00,21.99,22.03,21.97,22.01,101300.0,11.5335,11.5545,11.523,11.544,101300.0
2007-10-18 15:30:00,22.01,22.08,22.0,22.04,120100.0,11.544,11.5807,11.5388,11.5598,120100.0
2007-10-19 09:30:00,21.42,22.04,21.31,21.95,330700.0,11.2346,11.5598,11.1769,11.5126,330700.0
2007-10-19 10:00:00,21.95,21.95,21.84,21.87,68900.0,11.5126,11.5126,11.4549,11.4706,68900.0
2007-10-19 10:30:00,21.87,21.88,21.77,21.79,136200.0,11.4706,11.4758,11.4182,11.4286,136200.0
2007-10-19 11:00:00,21.79,21.92,21.78,21.78,75500.0,11.4286,11.4968,11.4234,11.4234,75500.0
2007-10-19 11:30:00,21.8,21.81,21.66,21.78,126000.0,11.4339,11.4391,11.3605,11.4234,126000.0
2007-10-19 12:00:00,21.78,21.86,21.76,21.79,75900.0,11.4234,11.4654,11.4129,11.4286,75900.0
2007-10-19 12:30:00,21.79,21.87,21.78,21.8,59900.0,11.4286,11.4706,11.4234,11.4339,59900.0
2007-10-19 13:00:00,21.78,21.81,21.7,21.74,60100.0,11.4234,11.4391,11.3814,11.4024,60100.0
2007-10-19 13:30:00,21.75,21.85,21.73,21.84,65500.0,11.4077,11.4601,11.3972,11.4549,65500.0
2007-10-19 14:00:00,21.83,21.85,21.68,21.72,110300.0,11.4496,11.4601,11.3709,11.3919,110300.0
2007-10-19 14:30:00,21.71,21.76,21.53,21.53,101500.0,11.3867,11.4129,11.2923,11.2923,101500.0
2007-10-19 15:00:00,21.54,21.61,21.49,21.52,184900.0,11.2975,11.3342,11.2713,11.287,184900.0
2007-10-19 15:30:00,21.52,21.6,21.44,21.5,451000.0,11.287,11.329,11.2451,11.2765,451000.0
2007-10-22 09:30:00,21.26,21.55,20.98,21.35,158200.0,11.1507,11.3028,11.0038,11.1979,158200.0
2007-10-22 10:00:00,21.35,21.42,21.27,21.38,134000.0,11.1979,11.2346,11.1559,11.2136,134000.0
2007-10-22 10:30:00,21.38,21.38,21.09,21.11,145700.0,11.2136,11.2136,11.0615,11.072,145700.0
2007-10-22 11:00:00,21.12,21.26,21.11,21.25,106800.0,11.0772,11.1507,11.072,11.1454,106800.0
2007-10-22 11:30:00,21.24,21.32,21.24,21.3,132700.0,11.1402,11.1821,11.1402,11.1716,132700.0
2007-10-22 12:00:00,21.3,21.3,21.2,21.23,115100.0,11.1716,11.1716,11.1192,11.1349,115100.0
2007-10-22 12:30:00,21.23,21.38,21.2,21.36,111400.0,11.1349,11.2136,11.1192,11.2031,111400.0
2007-10-22 13:00:00,21.37,21.46,21.36,21.4,119800.0,11.2084,11.2556,11.2031,11.2241,119800.0
2007-10-22 13:30:00,21.39,21.49,21.39,21.42,144000.0,11.2188,11.2713,11.2188,11.2346,144000.0
2007-10-22 14:00:00,21.42,21.52,21.41,21.47,99500.0,11.2346,11.287,11.2293,11.2608,99500.0
2007-10-22 14:30:00,21.47,21.48,21.38,21.39,156100.0,11.2608,11.266,11.2136,11.2188,156100.0
2007-10-22 15:00:00,21.39,21.4,21.28,21.3,135900.0,11.2188,11.2241,11.1612,11.1716,135900.0
2007-10-22 15:30:00,21.3,21.43,21.29,21.4,325000.0,11.1716,11.2398,11.1664,11.2241,325000.0
2007-10-23 09:30:00,21.04,21.9,20.61,21.53,128800.0,11.0353,11.4863,10.8097,11.2923,128800.0
2007-10-23 10:00:00,21.53,21.62,21.5,21.54,115400.0,11.2923,11.3395,11.2765,11.2975,115400.0
2007-10-23 10:30:00,21.53,21.53,21.47,21.51,105800.0,11.2923,11.2923,11.2608,11.2818,105800.0
2007-10-23 11:00:00,21.51,21.55,21.46,21.55,135900.0,11.2818,11.3028,11.2556,11.3028,135900.0
2007-10-23 11:30:00,21.55,21.55,21.48,21.54,85600.0,11.3028,11.3028,11.266,11.2975,85600.0
2007-10-23 12:00:00,21.54,21.54,21.49,21.51,63900.0,11.2975,11.2975,11.2713,11.2818,63900.0
2007-10-23 12:30:00,21.52,21.54,21.5,21.51,64900.0,11.287,11.2975,11.2765,11.2818,64900.0
2007-10-23 13:00:00,21.51,21.51,21.46,21.5,58000.0,11.2818,11.2818,11.2556,11.2765,58000.0
2007-10-23 13:30:00,21.5,21.51,21.48,21.49,66900.0,11.2765,11.2818,11.266,11.2713,66900.0
2007-10-23 14:00:00,21.49,21.53,21.49,21.52,104300.0,11.2713,11.2923,11.2713,11.287,104300.0
2007-10-23 14:30:00,21.53,21.53,21.42,21.47,82300.0,11.2923,11.2923,11.2346,11.2608,82300.0
2007-10-23 15:00:00,21.47,21.52,21.42,21.49,118800.0,11.2608,11.287,11.2346,11.2713,118800.0
2007-10-23 15:30:00,21.5,21.54,21.47,21.54,338700.0,11.2765,11.2975,11.2608,11.2975,338700.0
2007-10-24 09:30:00,21.49,21.5,21.35,21.43,81300.0,11.2713,11.2765,11.1979,11.2398,81300.0
2007-10-24 10:00:00,21.42,21.42,21.21,21.33,79400.0,11.2346,11.2346,11.1244,11.1874,79400.0
2007-10-24 10:30:00,21.32,21.33,20.99,21.0,238400.0,11.1821,11.1874,11.009,11.0143,238400.0
2007-10-24 11:00:00,20.99,21.01,20.8,20.93,104800.0,11.009,11.0195,10.9094,10.9776,104800.0
2007-10-24 11:30:00,20.94,21.12,20.92,21.05,95000.0,10.9828,11.0772,10.9723,11.0405,95000.0
2007-10-24 12:00:00,21.04,21.04,20.93,20.95,103400.0,11.0353,11.0353,10.9776,10.9881,103400.0
2007-10-24 12:30:00,20.95,20.99,20.92,20.93,102100.0,10.9881,11.009,10.9723,10.9776,102100.0
2007-10-24 13:00:00,20.93,20.97,20.89,20.96,104300.0,10.9776,10.9986,10.9566,10.9933,104300.0
2007-10-24 13:30:00,20.95,20.96,20.84,20.88,82900.0,10.9881,10.9933,10.9304,10.9514,82900.0
2007-10-24 14:00:00,20.88,21.01,20.78,21.0,270900.0,10.9514,11.0195,10.8989,11.0143,270900.0
2007-10-24 14:30:00,20.99,21.05,20.93,21.0,207800.0,11.009,11.0405,10.9776,11.0143,207800.0
2007-10-24 15:00:00,21.0,21.19,20.99,21.1,264700.0,11.0143,11.1139,11.009,11.0667,264700.0
2007-10-24 15:30:00,21.11,21.18,21.02,21.17,265300.0,11.072,11.1087,11.0248,11.1035,265300.0
2007-10-25 09:30:00,21.74,21.74,21.01,21.03,263700.0,11.4024,11.4024,11.0195,11.03,263700.0
2007-10-25 10:00:00,21.02,21.4,21.02,21.4,79100.0,11.0248,11.2241,11.0248,11.2241,79100.0
2007-10-25 10:30:00,21.4,21.44,21.37,21.41,69300.0,11.2241,11.2451,11.2084,11.2293,69300.0
2007-10-25 11:00:00,21.42,21.42,21.29,21.32,60900.0,11.2346,11.2346,11.1664,11.1821,60900.0
2007-10-25 11:30:00,21.32,21.39,21.17,21.17,68600.0,11.1821,11.2188,11.1035,11.1035,68600.0
2007-10-25 12:00:00,21.17,21.22,21.13,21.19,87900.0,11.1035,11.1297,11.0825,11.1139,87900.0
2007-10-25 12:30:00,21.18,21.19,20.95,20.95,98600.0,11.1087,11.1139,10.9881,10.9881,98600.0
2007-10-25 13:00:00,20.95,20.99,20.86,20.89,119100.0,10.9881,11.009,10.9409,10.9566,119100.0
2007-10-25 13:30:00,20.91,20.99,20.89,20.9,104400.0,10.9671,11.009,10.9566,10.9618,104400.0
2007-10-25 14:00:00,20.9,21.04,20.85,21.03,82600.0,10.9618,11.0353,10.9356,11.03,82600.0
2007-10-25 14:30:00,21.04,21.08,20.93,21.07,102000.0,11.0353,11.0563,10.9776,11.051,102000.0
2007-10-25 15:00:00,21.07,21.13,21.04,21.11,101300.0,11.051,11.0825,11.0353,11.072,101300.0
2007-10-25 15:30:00,21.1,21.35,21.1,21.25,288100.0,11.0667,11.1979,11.0667,11.1454,288100.0
2007-10-26 09:30:00,21.28,21.52,21.28,21.31,62100.0,11.1612,11.287,11.1612,11.1769,62100.0
2007-10-26 10:00:00,21.32,21.58,21.32,21.48,143300.0,11.1821,11.3185,11.1821,11.266,143300.0
2007-10-26 10:30:00,21.48,21.5,21.37,21.44,65800.0,11.266,11.2765,11.2084,11.2451,65800.0
2007-10-26 11:00:00,21.45,21.47,21.36,21.41,62200.0,11.2503,11.2608,11.2031,11.2293,62200.0
2007-10-26 11:30:00,21.42,21.42,21.35,21.35,46000.0,11.2346,11.2346,11.1979,11.1979,46000.0
2007-10-26 12:00:00,21.35,21.41,21.3,21.41,35800.0,11.1979,11.2293,11.1716,11.2293,35800.0
2007-10-26 12:30:00,21.41,21.51,21.4,21.48,53800.0,11.2293,11.2818,11.2241,11.266,53800.0
2007-10-26 13:00:00,21.49,21.56,21.45,21.56,52800.0,11.2713,11.308,11.2503,11.308,52800.0
2007-10-26 13:30:00,21.56,21.57,21.5,21.54,63100.0,11.308,11.3133,11.2765,11.2975,63100.0
2007-10-26 14:00:00,21.54,21.84,21.54,21.76,146300.0,11.2975,11.4549,11.2975,11.4129,146300.0
2007-10-26 14:30:00,21.75,21.8,21.7,21.74,58900.0,11.4077,11.4339,11.3814,11.4024,58900.0
2007-10-26 15:00:00,21.73,21.78,21.68,21.69,67300.0,11.3972,11.4234,11.3709,11.3762,67300.0
2007-10-26 15:30:00,21.7,21.91,21.7,21.86,249900.0,11.3814,11.4916,11.3814,11.4654,249900.0
2007-10-29 09:30:00,21.83,21.98,21.76,21.96,78400.0,11.4496,11.5283,11.4129,11.5178,78400.0
2007-10-29 10:00:00,21.97,21.98,21.8,21.87,161400.0,11.523,11.5283,11.4339,11.4706,161400.0
2007-10-29 10:30:00,21.85,21.95,21.79,21.81,191300.0,11.4601,11.5126,11.4286,11.4391,191300.0
2007-10-29 11:00:00,21.81,21.85,21.79,21.79,118800.0,11.4391,11.4601,11.4286,11.4286,118800.0
2007-10-29 11:30:00,21.8,21.81,21.74,21.74,29100.0,11.4339,11.4391,11.4024,11.4024,29100.0
2007-10-29 12:00:00,21.75,21.81,21.74,21.78,52300.0,11.4077,11.4391,11.4024,11.4234,52300.0
2007-10-29 12:30:00,21.79,21.79,21.72,21.72,34600.0,11.4286,11.4286,11.3919,11.3919,34600.0
2007-10-29 13:00:00,21.72,21.74,21.69,21.72,50900.0,11.3919,11.4024,11.3762,11.3919,50900.0
2007-10-29 13:30:00,21.73,21.88,21.72,21.8,159500.0,11.3972,11.4758,11.3919,11.4339,159500.0
2007-10-29 14:00:00,21.79,21.81,21.75,21.76,62300.0,11.4286,11.4391,11.4077,11.4129,62300.0
2007-10-29 14:30:00,21.75,21.8,21.72,21.8,71500.0,11.4077,11.4339,11.3919,11.4339,71500.0
2007-10-29 15:00:00,21.78,21.82,21.74,21.76,81100.0,11.4234,11.4444,11.4024,11.4129,81100.0
2007-10-29 15:30:00,21.77,21.77,21.69,21.73,122400.0,11.4182,11.4182,11.3762,11.3972,122400.0
2007-10-30 09:30:00,22.22,22.22,21.76,21.89,94600.0,11.6542,11.6542,11.4129,11.4811,94600.0
2007-10-30 10:00:00,21.86,21.9,21.78,21.88,104700.0,11.4654,11.4863,11.4234,11.4758,104700.0
2007-10-30 10:30:00,21.89,21.89,21.82,21.87,66200.0,11.4811,11.4811,11.4444,11.4706,66200.0
2007-10-30 11:00:00,21.87,21.87,21.73,21.73,58000.0,11.4706,11.4706,11.3972,11.3972,58000.0
2007-10-30 11:30:00,21.74,21.82,21.72,21.79,72500.0,11.4024,11.4444,11.3919,11.4286,72500.0
2007-10-30 12:00:00,21.8,21.85,21.78,21.8,75300.0,11.4339,11.4601,11.4234,11.4339,75300.0
2007-10-30 12:30:00,21.79,21.85,21.77,21.79,77600.0,11.4286,11.4601,11.4182,11.4286,77600.0
2007-10-30 13:00:00,21.79,21.83,21.74,21.8,63700.0,11.4286,11.4496,11.4024,11.4339,63700.0
2007-10-30 13:30:00,21.8,21.89,21.79,21.84,60300.0,11.4339,11.4811,11.4286,11.4549,60300.0
2007-10-30 14:00:00,21.84,21.88,21.82,21.83,52100.0,11.4549,11.4758,11.4444,11.4496,52100.0
2007-10-30 14:30:00,21.83,21.86,21.82,21.83,62200.0,11.4496,11.4654,11.4444,11.4496,62200.0
2007-10-30 15:00:00,21.84,21.86,21.8,21.8,92300.0,11.4549,11.4654,11.4339,11.4339,92300.0
2007-10-30 15:30:00,21.81,21.83,21.74,21.78,192900.0,11.4391,11.4496,11.4024,11.4234,192900.0
2007-10-31 09:30:00,21.75,21.98,21.7,21.75,48800.0,11.4077,11.5283,11.3814,11.4077,48800.0
2007-10-31 10:00:00,21.78,21.83,21.75,21.83,23500.0,11.4234,11.4496,11.4077,11.4496,23500.0
2007-10-31 10:30:00,21.83,21.83,21.74,21.75,53700.0,11.4496,11.4496,11.4024,11.4077,53700.0
2007-10-31 11:00:00,21.76,21.78,21.72,21.73,32900.0,11.4129,11.4234,11.3919,11.3972,32900.0
2007-10-31 11:30:00,21.73,21.83,21.73,21.82,28400.0,11.3972,11.4496,11.3972,11.4444,28400.0
2007-10-31 12:00:00,21.82,21.9,21.81,21.83,34200.0,11.4444,11.4863,11.4391,11.4496,34200.0
2007-10-31 12:30:00,21.82,21.85,21.81,21.84,17800.0,11.4444,11.4601,11.4391,11.4549,17800.0
2007-10-31 13:00:00,21.83,21.87,21.82,21.82,43800.0,11.4496,11.4706,11.4444,11.4444,43800.0
2007-10-31 13:30:00,21.83,21.86,21.79,21.85,47200.0,11.4496,11.4654,11.4286,11.4601,47200.0
2007-10-31 14:00:00,21.83,21.92,21.53,21.57,115900.0,11.4496,11.4968,11.2923,11.3133,115900.0
2007-10-31 14:30:00,21.56,21.85,21.56,21.82,157500.0,11.308,11.4601,11.308,11.4444,157500.0
2007-10-31 15:00:00,21.82,21.84,21.64,21.69,167600.0,11.4444,11.4549,11.35,11.3762,167600.0
2007-10-31 15:30:00,21.69,21.82,21.68,21.77,197300.0,11.3762,11.4444,11.3709,11.4182,197300.0
2007-11-01 09:30:00,21.84,21.84,21.41,21.52,98800.0,11.4549,11.4549,11.2293,11.287,98800.0
2007-11-01 10:00:00,21.51,21.52,21.07,21.22,215200.0,11.2818,11.287,11.051,11.1297,215200.0
2007-11-01 10:30:00,21.22,21.4,21.21,21.32,87100.0,11.1297,11.2241,11.1244,11.1821,87100.0
2007-11-01 11:00:00,21.34,21.42,21.29,21.41,62000.0,11.1926,11.2346,11.1664,11.2293,62000.0
2007-11-01 11:30:00,21.4,21.4,21.3,21.37,64200.0,11.2241,11.2241,11.1716,11.2084,64200.0
2007-11-01 12:00:00,21.37,21.45,21.35,21.44,118200.0,11.2084,11.2503,11.1979,11.2451,118200.0
2007-11-01 12:30:00,21.43,21.44,21.38,21.44,95100.0,11.2398,11.2451,11.2136,11.2451,95100.0
2007-11-01 13:00:00,21.44,21.46,21.36,21.38,93100.0,11.2451,11.2556,11.2031,11.2136,93100.0
2007-11-01 13:30:00,21.38,21.4,21.26,21.27,98600.0,11.2136,11.2241,11.1507,11.1559,98600.0
2007-11-01 14:00:00,21.27,21.4,21.25,21.31,146700.0,11.1559,11.2241,11.1454,11.1769,146700.0
2007-11-01 14:30:00,21.32,21.36,21.3,21.31,112500.0,11.1821,11.2031,11.1716,11.1769,112500.0
2007-11-01 15:00:00,21.3,21.33,21.11,21.13,220800.0,11.1716,11.1874,11.072,11.0825,220800.0
2007-11-01 15:30:00,21.12,21.19,21.08,21.14,422000.0,11.0772,11.1139,11.0563,11.0877,422000.0
2007-11-02 09:30:00,21.25,21.32,20.71,20.74,102100.0,11.1454,11.1821,10.8622,10.8779,102100.0
2007-11-02 10:00:00,20.76,20.81,20.56,20.63,212000.0,10.8884,10.9146,10.7835,10.8202,212000.0
2007-11-02 10:30:00,20.62,20.68,20.5,20.5,180500.0,10.815,10.8465,10.752,10.752,180500.0
2007-11-02 11:00:00,20.51,20.53,20.35,20.36,172700.0,10.7573,10.7678,10.6734,10.6786,172700.0
2007-11-02 11:30:00,20.36,20.46,20.25,20.36,160600.0,10.6786,10.7311,10.6209,10.6786,160600.0
2007-11-02 12:00:00,20.36,20.47,20.3,20.4,135400.0,10.6786,10.7363,10.6471,10.6996,135400.0
2007-11-02 12:30:00,20.4,20.67,20.39,20.67,262900.0,10.6996,10.8412,10.6944,10.8412,262900.0
2007-11-02 13:00:00,20.68,20.79,20.67,20.72,126400.0,10.8465,10.9042,10.8412,10.8674,126400.0
2007-11-02 13:30:00,20.71,20.77,20.68,20.7,135800.0,10.8622,10.8937,10.8465,10.8569,135800.0
2007-11-02 14:00:00,20.7,20.71,20.62,20.68,86700.0,10.8569,10.8622,10.815,10.8465,86700.0
2007-11-02 14:30:00,20.68,20.7,20.48,20.5,112900.0,10.8465,10.8569,10.7416,10.752,112900.0
2007-11-02 15:00:00,20.5,20.56,20.43,20.51,198100.0,10.752,10.7835,10.7153,10.7573,198100.0
2007-11-02 15:30:00,20.5,20.61,20.48,20.6,455900.0,10.752,10.8097,10.7416,10.8045,455900.0
2007-11-05 09:30:00,19.15,20.33,19.15,19.96,448300.0,10.044,10.6629,10.044,10.4688,448300.0
2007-11-05 10:00:00,19.98,20.01,19.83,19.88,279000.0,10.4793,10.495,10.4006,10.4269,279000.0
2007-11-05 10:30:00,19.87,19.99,19.77,19.96,247800.0,10.4216,10.4846,10.3692,10.4688,247800.0
2007-11-05 11:00:00,19.96,19.98,19.82,19.82,150300.0,10.4688,10.4793,10.3954,10.3954,150300.0
2007-11-05 11:30:00,19.82,19.87,19.79,19.8,144600.0,10.3954,10.4216,10.3797,10.3849,144600.0
2007-11-05 12:00:00,19.81,19.83,19.75,19.75,139000.0,10.3901,10.4006,10.3587,10.3587,139000.0
2007-11-05 12:30:00,19.76,19.76,19.64,19.65,212200.0,10.3639,10.3639,10.301,10.3062,212200.0
2007-11-05 13:00:00,19.65,19.7,19.52,19.7,305600.0,10.3062,10.3325,10.238,10.3325,305600.0
2007-11-05 13:30:00,19.69,19.71,19.61,19.63,210100.0,10.3272,10.3377,10.2853,10.2957,210100.0
2007-11-05 14:00:00,19.64,19.65,19.58,19.6,237000.0,10.301,10.3062,10.2695,10.28,237000.0
2007-11-05 14:30:00,19.6,19.8,19.55,19.78,148500.0,10.28,10.3849,10.2538,10.3744,148500.0
2007-11-05 15:00:00,19.78,20.06,19.77,20.03,278300.0,10.3744,10.5213,10.3692,10.5055,278300.0
2007-11-05 15:30:00,20.03,20.06,19.91,19.95,380200.0,10.5055,10.5213,10.4426,10.4636,380200.0
2007-11-06 09:30:00,19.92,20.27,19.5,19.74,308500.0,10.4478,10.6314,10.2276,10.3534,308500.0
2007-11-06 10:00:00,19.72,19.73,19.44,19.5,280000.0,10.3429,10.3482,10.1961,10.2276,280000.0
2007-11-06 10:30:00,19.48,19.51,19.4,19.5,140400.0,10.2171,10.2328,10.1751,10.2276,140400.0
2007-11-06 11:00:00,19.51,19.51,19.48,19.5,148100.0,10.2328,10.2328,10.2171,10.2276,148100.0
2007-11-06 11:30:00,19.5,19.62,19.49,19.61,220000.0,10.2276,10.2905,10.2223,10.2853,220000.0
2007-11-06 12:00:00,19.61,19.7,19.56,19.67,100400.0,10.2853,10.3325,10.259,10.3167,100400.0
2007-11-06 12:30:00,19.67,19.76,19.67,19.75,85700.0,10.3167,10.3639,10.3167,10.3587,85700.0
2007-11-06 13:00:00,19.76,19.82,19.73,19.74,92000.0,10.3639,10.3954,10.3482,10.3534,92000.0
2007-11-06 13:30:00,19.76,19.87,19.75,19.82,104900.0,10.3639,10.4216,10.3587,10.3954,104900.0
2007-11-06 14:00:00,19.81,19.85,19.78,19.8,96400.0,10.3901,10.4111,10.3744,10.3849,96400.0
2007-11-06 14:30:00,19.8,19.8,19.75,19.75,160300.0,10.3849,10.3849,10.3587,10.3587,160300.0
2007-11-06 15:00:00,19.75,19.76,19.66,19.73,269800.0,10.3587,10.3639,10.3115,10.3482,269800.0
2007-11-06 15:30:00,19.73,19.93,19.71,19.88,378000.0,10.3482,10.4531,10.3377,10.4269,378000.0
2007-11-07 09:30:00,18.41,19.93,18.41,19.72,121500.0,9.6559,10.4531,9.6559,10.3429,121500.0
2007-11-07 10:00:00,19.73,19.83,19.71,19.73,91200.0,10.3482,10.4006,10.3377,10.3482,91200.0
2007-11-07 10:30:00,19.74,19.76,19.6,19.7,117000.0,10.3534,10.3639,10.28,10.3325,117000.0
2007-11-07 11:00:00,19.69,19.7,19.6,19.68,91000.0,10.3272,10.3325,10.28,10.322,91000.0
2007-11-07 11:30:00,19.68,19.69,19.6,19.63,57400.0,10.322,10.3272,10.28,10.2957,57400.0
2007-11-07 12:00:00,19.64,19.65,19.43,19.57,115600.0,10.301,10.3062,10.1908,10.2643,115600.0
2007-11-07 12:30:00,19.55,19.7,19.49,19.59,113600.0,10.2538,10.3325,10.2223,10.2748,113600.0
2007-11-07 13:00:00,19.58,19.63,19.35,19.53,139200.0,10.2695,10.2957,10.1489,10.2433,139200.0
2007-11-07 13:30:00,19.53,19.64,19.52,19.63,73700.0,10.2433,10.301,10.238,10.2957,73700.0
2007-11-07 14:00:00,19.62,19.63,19.52,19.58,118200.0,10.2905,10.2957,10.238,10.2695,118200.0
2007-11-07 14:30:00,19.58,19.6,19.41,19.48,151900.0,10.2695,10.28,10.1804,10.2171,151900.0
2007-11-07 15:00:00,19.48,19.51,19.29,19.31,218200.0,10.2171,10.2328,10.1174,10.1279,218200.0
2007-11-07 15:30:00,19.32,19.39,19.05,19.09,515700.0,10.1331,10.1699,9.9915,10.0125,515700.0
2007-11-08 09:30:00,19.18,19.18,18.77,19.03,225000.0,10.0597,10.0597,9.8447,9.981,225000.0
2007-11-08 10:00:00,19.03,19.32,18.84,19.28,447200.0,9.981,10.1331,9.8814,10.1122,447200.0
2007-11-08 10:30:00,19.28,19.44,19.15,19.42,164300.0,10.1122,10.1961,10.044,10.1856,164300.0
2007-11-08 11:00:00,19.43,19.44,19.18,19.2,166700.0,10.1908,10.1961,10.0597,10.0702,166700.0
2007-11-08 11:30:00,19.2,19.29,19.12,19.28,133700.0,10.0702,10.1174,10.0283,10.1122,133700.0
2007-11-08 12:00:00,19.28,19.34,19.2,19.28,148800.0,10.1122,10.1436,10.0702,10.1122,148800.0
2007-11-08 12:30:00,19.28,19.29,19.06,19.12,173300.0,10.1122,10.1174,9.9968,10.0283,173300.0
2007-11-08 13:00:00,19.14,19.14,18.9,19.1,311300.0,10.0387,10.0387,9.9129,10.0178,311300.0
2007-11-08 13:30:00,19.09,19.29,19.08,19.29,146200.0,10.0125,10.1174,10.0073,10.1174,146200.0
2007-11-08 14:00:00,19.28,19.31,19.16,19.2,148800.0,10.1122,10.1279,10.0492,10.0702,148800.0
2007-11-08 14:30:00,19.2,19.36,19.13,19.35,808900.0,10.0702,10.1541,10.0335,10.1489,808900.0
2007-11-08 15:00:00,19.37,19.64,19.32,19.58,241900.0,10.1594,10.301,10.1331,10.2695,241900.0
2007-11-08 15:30:00,19.58,19.7,19.47,19.6,425200.0,10.2695,10.3325,10.2118,10.28,425200.0
2007-11-09 09:30:00,19.33,19.43,19.08,19.16,108500.0,10.1384,10.1908,10.0073,10.0492,108500.0
2007-11-09 10:00:00,19.17,19.2,19.06,19.06,199800.0,10.0545,10.0702,9.9968,9.9968,199800.0
2007-11-09 10:30:00,19.07,19.21,19.06,19.13,116100.0,10.002,10.0755,9.9968,10.0335,116100.0
2007-11-09 11:00:00,19.15,19.19,18.94,19.0,201300.0,10.044,10.065,9.9338,9.9653,201300.0
2007-11-09 11:30:00,19.0,19.13,19.0,19.09,162400.0,9.9653,10.0335,9.9653,10.0125,162400.0
2007-11-09 12:00:00,19.1,19.13,18.98,19.1,245000.0,10.0178,10.0335,9.9548,10.0178,245000.0
2007-11-09 12:30:00,19.1,19.21,19.08,19.11,143100.0,10.0178,10.0755,10.0073,10.023,143100.0
2007-11-09 13:00:00,19.11,19.11,18.99,19.08,273100.0,10.023,10.023,9.9601,10.0073,273100.0
2007-11-09 13:30:00,19.07,19.12,18.99,19.01,92300.0,10.002,10.0283,9.9601,9.9706,92300.0
2007-11-09 14:00:00,19.01,19.19,18.98,19.14,153900.0,9.9706,10.065,9.9548,10.0387,153900.0
2007-11-09 14:30:00,19.16,19.23,19.14,19.15,155900.0,10.0492,10.0859,10.0387,10.044,155900.0
2007-11-09 15:00:00,19.15,19.21,19.11,19.14,212400.0,10.044,10.0755,10.023,10.0387,212400.0
2007-11-09 15:30:00,19.15,19.16,18.97,18.99,531500.0,10.044,10.0492,9.9496,9.9601,531500.0
2007-11-12 09:30:00,18.95,19.36,18.95,19.05,511000.0,9.9391,10.1541,9.9391,9.9915,511000.0
2007-11-12 10:00:00,19.05,19.3,19.03,19.29,325800.0,9.9915,10.1227,9.981,10.1174,325800.0
2007-11-12 10:30:00,19.29,19.4,19.21,19.39,290600.0,10.1174,10.1751,10.0755,10.1699,290600.0
2007-11-12 11:00:00,19.38,19.57,19.37,19.56,244200.0,10.1646,10.2643,10.1594,10.259,244200.0
2007-11-12 11:30:00,19.56,19.6,19.48,19.52,1704000.0,10.259,10.28,10.2171,10.238,1704000.0
2007-11-12 12:00:00,19.54,19.71,19.54,19.7,140400.0,10.2485,10.3377,10.2485,10.3325,140400.0
2007-11-12 12:30:00,19.69,19.81,19.69,19.79,229600.0,10.3272,10.3901,10.3272,10.3797,229600.0
2007-11-12 13:00:00,19.79,19.96,19.79,19.95,191100.0,10.3797,10.4688,10.3797,10.4636,191100.0
2007-11-12 13:30:00,19.95,20.02,19.87,19.97,146400.0,10.4636,10.5003,10.4216,10.4741,146400.0
2007-11-12 14:00:00,19.96,20.02,19.87,19.98,176600.0,10.4688,10.5003,10.4216,10.4793,176600.0
2007-11-12 14:30:00,19.98,20.05,19.97,20.0,138200.0,10.4793,10.516,10.4741,10.4898,138200.0
2007-11-12 15:00:00,19.99,20.0,19.85,19.85,245700.0,10.4846,10.4898,10.4111,10.4111,245700.0
2007-11-12 15:30:00,19.85,19.86,19.6,19.65,640400.0,10.4111,10.4164,10.28,10.3062,640400.0
2007-11-13 09:30:00,19.81,19.81,19.6,19.66,84000.0,10.3901,10.3901,10.28,10.3115,84000.0
2007-11-13 10:00:00,19.66,19.75,19.65,19.73,63900.0,10.3115,10.3587,10.3062,10.3482,63900.0
2007-11-13 10:30:00,19.73,19.77,19.69,19.71,73100.0,10.3482,10.3692,10.3272,10.3377,73100.0
2007-11-13 11:00:00,19.71,19.84,19.7,19.84,64600.0,10.3377,10.4059,10.3325,10.4059,64600.0
2007-11-13 11:30:00,19.84,19.84,19.69,19.78,67200.0,10.4059,10.4059,10.3272,10.3744,67200.0
2007-11-13 12:00:00,19.79,19.93,19.78,19.93,100800.0,10.3797,10.4531,10.3744,10.4531,100800.0
2007-11-13 12:30:00,19.92,20.02,19.88,19.98,100900.0,10.4478,10.5003,10.4269,10.4793,100900.0
2007-11-13 13:00:00,20.0,20.1,19.94,20.1,118200.0,10.4898,10.5423,10.4583,10.5423,118200.0
2007-11-13 13:30:00,20.1,20.19,20.08,20.14,140000.0,10.5423,10.5895,10.5318,10.5632,140000.0
2007-11-13 14:00:00,20.14,20.19,20.05,20.17,233300.0,10.5632,10.5895,10.516,10.579,233300.0
2007-11-13 14:30:00,20.17,20.25,20.14,20.19,151200.0,10.579,10.6209,10.5632,10.5895,151200.0
2007-11-13 15:00:00,20.18,20.33,20.18,20.3,239700.0,10.5842,10.6629,10.5842,10.6471,239700.0
2007-11-13 15:30:00,20.3,20.46,20.26,20.37,543600.0,10.6471,10.7311,10.6262,10.6839,543600.0
2007-11-14 09:30:00,20.5,20.66,20.17,20.25,320200.0,10.752,10.836,10.579,10.6209,320200.0
2007-11-14 10:00:00,20.26,20.38,20.08,20.1,148700.0,10.6262,10.6891,10.5318,10.5423,148700.0
2007-11-14 10:30:00,20.1,20.19,20.01,20.16,115200.0,10.5423,10.5895,10.495,10.5737,115200.0
2007-11-14 11:00:00,20.16,20.16,20.03,20.1,103800.0,10.5737,10.5737,10.5055,10.5423,103800.0
2007-11-14 11:30:00,20.1,20.12,20.0,20.09,78000.0,10.5423,10.5527,10.4898,10.537,78000.0
2007-11-14 12:00:00,20.09,20.13,20.04,20.1,65000.0,10.537,10.558,10.5108,10.5423,65000.0
2007-11-14 12:30:00,20.1,20.1,19.94,19.96,79300.0,10.5423,10.5423,10.4583,10.4688,79300.0
2007-11-14 13:00:00,19.96,20.18,19.95,20.17,150900.0,10.4688,10.5842,10.4636,10.579,150900.0
2007-11-14 13:30:00,20.17,20.17,20.08,20.09,111300.0,10.579,10.579,10.5318,10.537,111300.0
2007-11-14 14:00:00,20.1,20.11,20.0,20.02,286100.0,10.5423,10.5475,10.4898,10.5003,286100.0
2007-11-14 14:30:00,20.02,20.05,19.95,19.98,408300.0,10.5003,10.516,10.4636,10.4793,408300.0
2007-11-14 15:00:00,19.98,20.02,19.94,19.98,455800.0,10.4793,10.5003,10.4583,10.4793,455800.0
2007-11-14 15:30:00,19.97,20.03,19.87,19.92,595700.0,10.4741,10.5055,10.4216,10.4478,595700.0
2007-11-15 09:30:00,19.65,19.99,19.65,19.7,139500.0,10.3062,10.4846,10.3062,10.3325,139500.0
2007-11-15 10:00:00,19.7,19.86,19.47,19.82,264800.0,10.3325,10.4164,10.2118,10.3954,264800.0
2007-11-15 10:30:00,19.82,19.9,19.8,19.84,172100.0,10.3954,10.4374,10.3849,10.4059,172100.0
2007-11-15 11:00:00,19.84,19.92,19.81,19.89,156900.0,10.4059,10.4478,10.3901,10.4321,156900.0
2007-11-15 11:30:00,19.9,19.92,19.84,19.89,137600.0,10.4374,10.4478,10.4059,10.4321,137600.0
2007-11-15 12:00:00,19.89,19.97,19.87,19.94,105900.0,10.4321,10.4741,10.4216,10.4583,105900.0
2007-11-15 12:30:00,19.94,19.99,19.85,19.89,166700.0,10.4583,10.4846,10.4111,10.4321,166700.0
2007-11-15 13:00:00,19.89,19.99,19.88,19.96,61100.0,10.4321,10.4846,10.4269,10.4688,61100.0
2007-11-15 13:30:00,19.96,20.0,19.88,19.89,88300.0,10.4688,10.4898,10.4269,10.4321,88300.0
2007-11-15 14:00:00,19.89,19.99,19.85,19.95,138900.0,10.4321,10.4846,10.4111,10.4636,138900.0
2007-11-15 14:30:00,19.96,20.0,19.83,19.84,136100.0,10.4688,10.4898,10.4006,10.4059,136100.0
2007-11-15 15:00:00,19.83,19.89,19.78,19.79,245300.0,10.4006,10.4321,10.3744,10.3797,245300.0
2007-11-15 15:30:00,19.79,19.9,19.73,19.84,509700.0,10.3797,10.4374,10.3482,10.4059,509700.0
2007-11-16 09:30:00,20.01,20.03,19.38,19.38,390000.0,10.495,10.5055,10.1646,10.1646,390000.0
2007-11-16 10:00:00,19.38,19.51,19.2,19.23,177500.0,10.1646,10.2328,10.0702,10.0859,177500.0
2007-11-16 10:30:00,19.22,19.31,19.19,19.3,111000.0,10.0807,10.1279,10.065,10.1227,111000.0
2007-11-16 11:00:00,19.29,19.44,19.29,19.3,98100.0,10.1174,10.1961,10.1174,10.1227,98100.0
2007-11-16 11:30:00,19.3,19.52,19.3,19.43,54500.0,10.1227,10.238,10.1227,10.1908,54500.0
2007-11-16 12:00:00,19.43,19.61,19.42,19.51,67100.0,10.1908,10.2853,10.1856,10.2328,67100.0
2007-11-16 12:30:00,19.51,19.54,19.4,19.4,51900.0,10.2328,10.2485,10.1751,10.1751,51900.0
2007-11-16 13:00:00,19.41,19.5,19.41,19.47,41600.0,10.1804,10.2276,10.1804,10.2118,41600.0
2007-11-16 13:30:00,19.47,19.59,19.45,19.47,60400.0,10.2118,10.2748,10.2013,10.2118,60400.0
2007-11-16 14:00:00,19.48,19.49,19.31,19.4,78500.0,10.2171,10.2223,10.1279,10.1751,78500.0
2007-11-16 14:30:00,19.4,19.42,19.25,19.41,98500.0,10.1751,10.1856,10.0964,10.1804,98500.0
2007-11-16 15:00:00,19.41,19.45,19.3,19.38,144600.0,10.1804,10.2013,10.1227,10.1646,144600.0
2007-11-16 15:30:00,19.38,19.56,19.27,19.52,290000.0,10.1646,10.259,10.1069,10.238,290000.0
2007-11-19 09:30:00,19.34,19.64,19.02,19.07,154700.0,10.1436,10.301,9.9758,10.002,154700.0
2007-11-19 10:00:00,19.07,19.18,18.99,19.14,135200.0,10.002,10.0597,9.9601,10.0387,135200.0
2007-11-19 10:30:00,19.13,19.13,19.0,19.04,86600.0,10.0335,10.0335,9.9653,9.9863,86600.0
2007-11-19 11:00:00,19.03,19.1,18.98,19.08,96900.0,9.981,10.0178,9.9548,10.0073,96900.0
2007-11-19 11:30:00,19.07,19.16,19.06,19.07,69700.0,10.002,10.0492,9.9968,10.002,69700.0
2007-11-19 12:00:00,19.07,19.2,19.05,19.09,70300.0,10.002,10.0702,9.9915,10.0125,70300.0
2007-11-19 12:30:00,19.1,19.1,19.0,19.03,58100.0,10.0178,10.0178,9.9653,9.981,58100.0
2007-11-19 13:00:00,19.03,19.08,18.97,19.08,98700.0,9.981,10.0073,9.9496,10.0073,98700.0
2007-11-19 13:30:00,19.06,19.13,18.99,19.0,60800.0,9.9968,10.0335,9.9601,9.9653,60800.0
2007-11-19 14:00:00,19.0,19.18,18.99,19.18,106600.0,9.9653,10.0597,9.9601,10.0597,106600.0
2007-11-19 14:30:00,19.18,19.25,19.11,19.12,64000.0,10.0597,10.0964,10.023,10.0283,64000.0
2007-11-19 15:00:00,19.11,19.22,19.04,19.2,117300.0,10.023,10.0807,9.9863,10.0702,117300.0
2007-11-19 15:30:00,19.2,19.22,19.06,19.07,363100.0,10.0702,10.0807,9.9968,10.002,363100.0
2007-11-20 09:30:00,19.48,19.49,18.92,19.0,586300.0,10.2171,10.2223,9.9234,9.9653,586300.0
2007-11-20 10:00:00,18.99,19.01,18.85,18.94,481100.0,9.9601,9.9706,9.8866,9.9338,481100.0
2007-11-20 10:30:00,18.94,19.06,18.9,19.01,437800.0,9.9338,9.9968,9.9129,9.9706,437800.0
2007-11-20 11:00:00,19.02,19.11,18.95,18.98,252600.0,9.9758,10.023,9.9391,9.9548,252600.0
2007-11-20 11:30:00,18.98,19.07,18.97,19.04,260200.0,9.9548,10.002,9.9496,9.9863,260200.0
2007-11-20 12:00:00,19.04,19.09,19.02,19.05,293000.0,9.9863,10.0125,9.9758,9.9915,293000.0
2007-11-20 12:30:00,19.05,19.07,18.99,19.02,1188300.0,9.9915,10.002,9.9601,9.9758,1188300.0
2007-11-20 13:00:00,19.02,19.03,18.78,18.8,405800.0,9.9758,9.981,9.8499,9.8604,405800.0
2007-11-20 13:30:00,18.82,19.03,18.81,19.02,286900.0,9.8709,9.981,9.8657,9.9758,286900.0
2007-11-20 14:00:00,19.02,19.08,18.93,18.97,439400.0,9.9758,10.0073,9.9286,9.9496,439400.0
2007-11-20 14:30:00,18.98,19.1,18.93,18.99,279800.0,9.9548,10.0178,9.9286,9.9601,279800.0
2007-11-20 15:00:00,18.98,19.23,18.97,19.16,379200.0,9.9548,10.0859,9.9496,10.0492,379200.0
2007-11-20 15:30:00,19.17,19.37,19.16,19.32,828000.0,10.0545,10.1594,10.0492,10.1331,828000.0
2007-11-21 09:30:00,19.06,19.14,18.88,19.0,200400.0,9.9968,10.0387,9.9024,9.9653,200400.0
2007-11-21 10:00:00,18.99,19.06,18.89,18.99,113800.0,9.9601,9.9968,9.9076,9.9601,113800.0
2007-11-21 10:30:00,18.99,19.01,18.88,19.0,246300.0,9.9601,9.9706,9.9024,9.9653,246300.0
2007-11-21 11:00:00,19.0,19.01,18.95,19.0,243000.0,9.9653,9.9706,9.9391,9.9653,243000.0
2007-11-21 11:30:00,19.0,19.04,18.98,19.03,327400.0,9.9653,9.9863,9.9548,9.981,327400.0
2007-11-21 12:00:00,19.03,19.09,19.02,19.05,139500.0,9.981,10.0125,9.9758,9.9915,139500.0
2007-11-21 12:30:00,19.04,19.18,19.02,19.1,124900.0,9.9863,10.0597,9.9758,10.0178,124900.0
2007-11-21 13:00:00,19.1,19.18,19.02,19.02,156300.0,10.0178,10.0597,9.9758,9.9758,156300.0
2007-11-21 13:30:00,19.01,19.07,18.99,19.01,120300.0,9.9706,10.002,9.9601,9.9706,120300.0
2007-11-21 14:00:00,19.0,19.05,19.0,19.03,231400.0,9.9653,9.9915,9.9653,9.981,231400.0
2007-11-21 14:30:00,19.02,19.08,18.99,19.08,137300.0,9.9758,10.0073,9.9601,10.0073,137300.0
2007-11-21 15:00:00,19.09,19.14,18.97,19.03,227300.0,10.0125,10.0387,9.9496,9.981,227300.0
2007-11-21 15:30:00,19.02,19.1,18.99,18.99,505200.0,9.9758,10.0178,9.9601,9.9601,505200.0
2007-11-23 09:30:00,19.09,19.32,19.09,19.21,154900.0,10.0125,10.1331,10.0125,10.0755,154900.0
2007-11-23 10:00:00,19.22,19.25,19.15,19.15,167100.0,10.0807,10.0964,10.044,10.044,167100.0
2007-11-23 10:30:00,19.15,19.17,19.08,19.17,183600.0,10.044,10.0545,10.0073,10.0545,183600.0
2007-11-23 11:00:00,19.17,19.2,19.08,19.09,143200.0,10.0545,10.0702,10.0073,10.0125,143200.0
2007-11-23 11:30:00,19.1,19.19,19.07,19.18,100400.0,10.0178,10.065,10.002,10.0597,100400.0
2007-11-23 12:00:00,19.18,19.25,19.16,19.24,56900.0,10.0597,10.0964,10.0492,10.0912,56900.0
2007-11-23 12:30:00,19.24,19.35,19.23,19.35,154200.0,10.0912,10.1489,10.0859,10.1489,154200.0
2007-11-26 09:30:00,19.2,19.3,19.02,19.16,141100.0,10.0702,10.1227,9.9758,10.0492,141100.0
2007-11-26 10:00:00,19.19,19.2,19.01,19.06,151700.0,10.065,10.0702,9.9706,9.9968,151700.0
2007-11-26 10:30:00,19.06,19.08,19.0,19.02,98100.0,9.9968,10.0073,9.9653,9.9758,98100.0
2007-11-26 11:00:00,19.02,19.1,18.99,19.07,157500.0,9.9758,10.0178,9.9601,10.002,157500.0
2007-11-26 11:30:00,19.05,19.1,19.03,19.05,80100.0,9.9915,10.0178,9.981,9.9915,80100.0
2007-11-26 12:00:00,19.04,19.1,19.0,19.09,71500.0,9.9863,10.0178,9.9653,10.0125,71500.0
2007-11-26 12:30:00,19.09,19.1,18.96,19.04,91200.0,10.0125,10.0178,9.9443,9.9863,91200.0
2007-11-26 13:00:00,19.04,19.05,18.95,18.99,69400.0,9.9863,9.9915,9.9391,9.9601,69400.0
2007-11-26 13:30:00,18.99,19.02,18.92,19.0,82800.0,9.9601,9.9758,9.9234,9.9653,82800.0
2007-11-26 14:00:00,19.0,19.04,18.96,19.0,128400.0,9.9653,9.9863,9.9443,9.9653,128400.0
2007-11-26 14:30:00,19.0,19.04,18.97,18.99,272500.0,9.9653,9.9863,9.9496,9.9601,272500.0
2007-11-26 15:00:00,18.98,19.01,18.93,18.95,420100.0,9.9548,9.9706,9.9286,9.9391,420100.0
2007-11-26 15:30:00,18.95,18.98,18.84,18.85,347700.0,9.9391,9.9548,9.8814,9.8866,347700.0
2007-11-27 09:30:00,18.91,19.13,18.85,18.87,192800.0,9.9181,10.0335,9.8866,9.8971,192800.0
2007-11-27 10:00:00,18.86,18.9,18.65,18.79,208400.0,9.8919,9.9129,9.7817,9.8552,208400.0
2007-11-27 10:30:00,18.79,18.84,18.74,18.84,169200.0,9.8552,9.8814,9.8289,9.8814,169200.0
2007-11-27 11:00:00,18.84,18.97,18.8,18.93,222400.0,9.8814,9.9496,9.8604,9.9286,222400.0
2007-11-27 11:30:00,18.94,19.01,18.92,18.94,179600.0,9.9338,9.9706,9.9234,9.9338,179600.0
2007-11-27 12:00:00,18.94,19.0,18.83,18.86,334400.0,9.9338,9.9653,9.8761,9.8919,334400.0
2007-11-27 12:30:00,18.88,18.98,18.87,18.98,160400.0,9.9024,9.9548,9.8971,9.9548,160400.0
2007-11-27 13:00:00,18.97,18.99,18.92,18.93,138300.0,9.9496,9.9601,9.9234,9.9286,138300.0
2007-11-27 13:30:00,18.94,18.94,18.83,18.87,124000.0,9.9338,9.9338,9.8761,9.8971,124000.0
2007-11-27 14:00:00,18.86,18.88,18.77,18.81,353500.0,9.8919,9.9024,9.8447,9.8657,353500.0
2007-11-27 14:30:00,18.81,18.81,18.67,18.75,298800.0,9.8657,9.8657,9.7922,9.8342,298800.0
2007-11-27 15:00:00,18.74,18.79,18.6,18.72,311500.0,9.8289,9.8552,9.7555,9.8185,311500.0
2007-11-27 15:30:00,18.73,18.96,18.68,18.95,553200.0,9.8237,9.9443,9.7975,9.9391,553200.0
2007-11-28 09:30:00,19.06,19.3,18.89,19.28,145100.0,9.9968,10.1227,9.9076,10.1122,145100.0
2007-11-28 10:00:00,19.28,19.3,19.03,19.17,207100.0,10.1122,10.1227,9.981,10.0545,207100.0
2007-11-28 10:30:00,19.18,19.27,19.14,19.22,113600.0,10.0597,10.1069,10.0387,10.0807,113600.0
2007-11-28 11:00:00,19.22,19.24,19.1,19.13,74900.0,10.0807,10.0912,10.0178,10.0335,74900.0
2007-11-28 11:30:00,19.14,19.16,19.1,19.15,53800.0,10.0387,10.0492,10.0178,10.044,53800.0
2007-11-28 12:00:00,19.15,19.24,19.15,19.23,48900.0,10.044,10.0912,10.044,10.0859,48900.0
2007-11-28 12:30:00,19.24,19.26,19.22,19.25,81900.0,10.0912,10.1017,10.0807,10.0964,81900.0
2007-11-28 13:00:00,19.24,19.28,19.24,19.25,90100.0,10.0912,10.1122,10.0912,10.0964,90100.0
2007-11-28 13:30:00,19.26,19.29,19.25,19.25,85600.0,10.1017,10.1174,10.0964,10.0964,85600.0
2007-11-28 14:00:00,19.25,19.3,19.24,19.29,133200.0,10.0964,10.1227,10.0912,10.1174,133200.0
2007-11-28 14:30:00,19.3,19.32,19.27,19.3,87800.0,10.1227,10.1331,10.1069,10.1227,87800.0
2007-11-28 15:00:00,19.3,19.37,19.29,19.37,151300.0,10.1227,10.1594,10.1174,10.1594,151300.0
2007-11-28 15:30:00,19.37,19.37,19.15,19.23,972700.0,10.1594,10.1594,10.044,10.0859,972700.0
2007-11-29 09:30:00,19.2,19.42,19.06,19.15,120100.0,10.0702,10.1856,9.9968,10.044,120100.0
2007-11-29 10:00:00,19.14,19.17,19.03,19.13,78300.0,10.0387,10.0545,9.981,10.0335,78300.0
2007-11-29 10:30:00,19.13,19.2,19.11,19.16,80900.0,10.0335,10.0702,10.023,10.0492,80900.0
2007-11-29 11:00:00,19.16,19.21,19.15,19.19,105300.0,10.0492,10.0755,10.044,10.065,105300.0
2007-11-29 11:30:00,19.2,19.3,19.2,19.28,60800.0,10.0702,10.1227,10.0702,10.1122,60800.0
2007-11-29 12:00:00,19.27,19.3,19.22,19.27,59500.0,10.1069,10.1227,10.0807,10.1069,59500.0
2007-11-29 12:30:00,19.27,19.28,19.16,19.16,67500.0,10.1069,10.1122,10.0492,10.0492,67500.0
2007-11-29 13:00:00,19.17,19.21,19.07,19.1,165100.0,10.0545,10.0755,10.002,10.0178,165100.0
2007-11-29 13:30:00,19.11,19.18,19.08,19.14,123600.0,10.023,10.0597,10.0073,10.0387,123600.0
2007-11-29 14:00:00,19.13,19.26,19.11,19.26,190700.0,10.0335,10.1017,10.023,10.1017,190700.0
2007-11-29 14:30:00,19.24,19.29,19.21,19.22,111200.0,10.0912,10.1174,10.0755,10.0807,111200.0
2007-11-29 15:00:00,19.23,19.26,19.19,19.23,100800.0,10.0859,10.1017,10.065,10.0859,100800.0
2007-11-29 15:30:00,19.23,19.34,19.15,19.33,339800.0,10.0859,10.1436,10.044,10.1384,339800.0
2007-11-30 09:30:00,19.89,19.9,19.53,19.73,296100.0,10.4321,10.4374,10.2433,10.3482,296100.0
2007-11-30 10:00:00,19.73,19.75,19.6,19.7,132400.0,10.3482,10.3587,10.28,10.3325,132400.0
2007-11-30 10:30:00,19.7,19.73,19.65,19.67,88700.0,10.3325,10.3482,10.3062,10.3167,88700.0
2007-11-30 11:00:00,19.67,19.69,19.58,19.68,92300.0,10.3167,10.3272,10.2695,10.322,92300.0
2007-11-30 11:30:00,19.67,19.71,19.63,19.7,81000.0,10.3167,10.3377,10.2957,10.3325,81000.0
2007-11-30 12:00:00,19.69,19.72,19.67,19.72,91400.0,10.3272,10.3429,10.3167,10.3429,91400.0
2007-11-30 12:30:00,19.72,19.73,19.64,19.67,110800.0,10.3429,10.3482,10.301,10.3167,110800.0
2007-11-30 13:00:00,19.68,19.7,19.65,19.69,69900.0,10.322,10.3325,10.3062,10.3272,69900.0
2007-11-30 13:30:00,19.7,19.7,19.64,19.66,63600.0,10.3325,10.3325,10.301,10.3115,63600.0
2007-11-30 14:00:00,19.67,19.67,19.59,19.62,107300.0,10.3167,10.3167,10.2748,10.2905,107300.0
2007-11-30 14:30:00,19.6,19.68,19.59,19.6,134100.0,10.28,10.322,10.2748,10.28,134100.0
2007-11-30 15:00:00,19.61,19.61,19.51,19.55,154400.0,10.2853,10.2853,10.2328,10.2538,154400.0
2007-11-30 15:30:00,19.55,19.66,19.54,19.66,433100.0,10.2538,10.3115,10.2485,10.3115,433100.0
2007-12-03 09:30:00,19.35,19.59,19.34,19.46,123900.0,10.1489,10.2748,10.1436,10.2066,123900.0
2007-12-03 10:00:00,19.47,19.47,19.29,19.29,103700.0,10.2118,10.2118,10.1174,10.1174,103700.0
2007-12-03 10:30:00,19.3,19.5,19.3,19.42,144600.0,10.1227,10.2276,10.1227,10.1856,144600.0
2007-12-03 11:00:00,19.43,19.49,19.42,19.46,114100.0,10.1908,10.2223,10.1856,10.2066,114100.0
2007-12-03 11:30:00,19.46,19.54,19.44,19.53,111400.0,10.2066,10.2485,10.1961,10.2433,111400.0
2007-12-03 12:00:00,19.54,19.57,19.51,19.53,64000.0,10.2485,10.2643,10.2328,10.2433,64000.0
2007-12-03 12:30:00,19.53,19.56,19.49,19.49,76800.0,10.2433,10.259,10.2223,10.2223,76800.0
2007-12-03 13:00:00,19.5,19.53,19.44,19.46,109500.0,10.2276,10.2433,10.1961,10.2066,109500.0
2007-12-03 13:30:00,19.46,19.48,19.42,19.46,84800.0,10.2066,10.2171,10.1856,10.2066,84800.0
2007-12-03 14:00:00,19.46,19.52,19.44,19.49,94600.0,10.2066,10.238,10.1961,10.2223,94600.0
2007-12-03 14:30:00,19.49,19.52,19.45,19.51,123300.0,10.2223,10.238,10.2013,10.2328,123300.0
2007-12-03 15:00:00,19.52,19.61,19.42,19.54,235000.0,10.238,10.2853,10.1856,10.2485,235000.0
2007-12-03 15:30:00,19.54,19.56,19.44,19.48,296800.0,10.2485,10.259,10.1961,10.2171,296800.0
2007-12-04 09:30:00,18.73,19.35,18.4,19.31,527200.0,9.8237,10.1489,9.6506,10.1279,527200.0
2007-12-04 10:00:00,19.31,19.38,19.17,19.31,236600.0,10.1279,10.1646,10.0545,10.1279,236600.0
2007-12-04 10:30:00,19.31,19.45,19.26,19.28,156900.0,10.1279,10.2013,10.1017,10.1122,156900.0
2007-12-04 11:00:00,19.27,19.44,19.18,19.31,245100.0,10.1069,10.1961,10.0597,10.1279,245100.0
2007-12-04 11:30:00,19.3,19.38,19.25,19.36,185200.0,10.1227,10.1646,10.0964,10.1541,185200.0
2007-12-04 12:00:00,19.37,19.46,19.35,19.41,140600.0,10.1594,10.2066,10.1489,10.1804,140600.0
2007-12-04 12:30:00,19.41,19.55,19.4,19.55,210400.0,10.1804,10.2538,10.1751,10.2538,210400.0
2007-12-04 13:00:00,19.55,19.57,19.47,19.48,147800.0,10.2538,10.2643,10.2118,10.2171,147800.0
2007-12-04 13:30:00,19.48,19.48,19.31,19.39,198500.0,10.2171,10.2171,10.1279,10.1699,198500.0
2007-12-04 14:00:00,19.4,19.41,19.33,19.39,103100.0,10.1751,10.1804,10.1384,10.1699,103100.0
2007-12-04 14:30:00,19.38,19.43,19.36,19.4,142500.0,10.1646,10.1908,10.1541,10.1751,142500.0
2007-12-04 15:00:00,19.4,19.46,19.3,19.32,198800.0,10.1751,10.2066,10.1227,10.1331,198800.0
2007-12-04 15:30:00,19.31,19.39,19.26,19.3,320000.0,10.1279,10.1699,10.1017,10.1227,320000.0
2007-12-05 09:30:00,19.44,19.51,19.27,19.49,210800.0,10.1961,10.2328,10.1069,10.2223,210800.0
2007-12-05 10:00:00,19.49,19.52,19.42,19.5,200700.0,10.2223,10.238,10.1856,10.2276,200700.0
2007-12-05 10:30:00,19.5,19.58,19.46,19.55,121100.0,10.2276,10.2695,10.2066,10.2538,121100.0
2007-12-05 11:00:00,19.54,19.85,19.54,19.84,126800.0,10.2485,10.4111,10.2485,10.4059,126800.0
2007-12-05 11:30:00,19.85,19.89,19.8,19.81,131600.0,10.4111,10.4321,10.3849,10.3901,131600.0
2007-12-05 12:00:00,19.81,19.87,19.81,19.86,104300.0,10.3901,10.4216,10.3901,10.4164,104300.0
2007-12-05 12:30:00,19.85,19.96,19.84,19.86,200100.0,10.4111,10.4688,10.4059,10.4164,200100.0
2007-12-05 13:00:00,19.86,19.94,19.85,19.91,196700.0,10.4164,10.4583,10.4111,10.4426,196700.0
2007-12-05 13:30:00,19.92,20.01,19.91,20.01,124700.0,10.4478,10.495,10.4426,10.495,124700.0
2007-12-05 14:00:00,20.01,20.03,19.9,19.95,155600.0,10.495,10.5055,10.4374,10.4636,155600.0
2007-12-05 14:30:00,19.95,19.98,19.9,19.96,154500.0,10.4636,10.4793,10.4374,10.4688,154500.0
2007-12-05 15:00:00,19.97,20.15,19.95,20.01,272600.0,10.4741,10.5685,10.4636,10.495,272600.0
2007-12-05 15:30:00,20.02,20.19,19.99,20.08,456300.0,10.5003,10.5895,10.4846,10.5318,456300.0
2007-12-06 09:30:00,20.07,20.45,19.88,20.34,205500.0,10.5265,10.7258,10.4269,10.6681,205500.0
2007-12-06 10:00:00,20.34,20.53,20.34,20.38,293100.0,10.6681,10.7678,10.6681,10.6891,293100.0
2007-12-06 10:30:00,20.36,20.49,20.32,20.42,219700.0,10.6786,10.7468,10.6576,10.7101,219700.0
2007-12-06 11:00:00,20.41,20.44,20.33,20.39,162300.0,10.7048,10.7206,10.6629,10.6944,162300.0
2007-12-06 11:30:00,20.39,20.41,20.27,20.29,175300.0,10.6944,10.7048,10.6314,10.6419,175300.0
2007-12-06 12:00:00,20.3,20.35,20.24,20.27,121400.0,10.6471,10.6734,10.6157,10.6314,121400.0
2007-12-06 12:30:00,20.27,20.32,20.25,20.32,82200.0,10.6314,10.6576,10.6209,10.6576,82200.0
2007-12-06 13:00:00,20.32,20.33,20.22,20.25,115800.0,10.6576,10.6629,10.6052,10.6209,115800.0
2007-12-06 13:30:00,20.24,20.28,20.2,20.21,63000.0,10.6157,10.6367,10.5947,10.5999,63000.0
2007-12-06 14:00:00,20.22,20.32,20.2,20.29,86700.0,10.6052,10.6576,10.5947,10.6419,86700.0
2007-12-06 14:30:00,20.28,20.4,20.28,20.39,80300.0,10.6367,10.6996,10.6367,10.6944,80300.0
2007-12-06 15:00:00,20.39,20.48,20.38,20.39,90600.0,10.6944,10.7416,10.6891,10.6944,90600.0
2007-12-06 15:30:00,20.4,20.49,20.38,20.46,241100.0,10.6996,10.7468,10.6891,10.7311,241100.0
2007-12-07 09:30:00,20.48,20.82,20.28,20.68,234600.0,10.7416,10.9199,10.6367,10.8465,234600.0
2007-12-07 10:00:00,20.67,20.74,20.52,20.53,121900.0,10.8412,10.8779,10.7625,10.7678,121900.0
2007-12-07 10:30:00,20.54,20.58,20.37,20.38,88100.0,10.773,10.794,10.6839,10.6891,88100.0
2007-12-07 11:00:00,20.37,20.41,20.32,20.33,60700.0,10.6839,10.7048,10.6576,10.6629,60700.0
2007-12-07 11:30:00,20.32,20.33,20.23,20.24,108100.0,10.6576,10.6629,10.6104,10.6157,108100.0
2007-12-07 12:00:00,20.24,20.27,20.23,20.24,56000.0,10.6157,10.6314,10.6104,10.6157,56000.0
2007-12-07 12:30:00,20.25,20.26,20.15,20.15,61800.0,10.6209,10.6262,10.5685,10.5685,61800.0
2007-12-07 13:00:00,20.16,20.16,20.0,20.01,71700.0,10.5737,10.5737,10.4898,10.495,71700.0
2007-12-07 13:30:00,20.0,20.04,19.97,20.01,73000.0,10.4898,10.5108,10.4741,10.495,73000.0
2007-12-07 14:00:00,20.01,20.05,19.96,20.04,82700.0,10.495,10.516,10.4688,10.5108,82700.0
2007-12-07 14:30:00,20.04,20.08,19.95,19.97,88900.0,10.5108,10.5318,10.4636,10.4741,88900.0
2007-12-07 15:00:00,19.97,20.03,19.92,19.98,127400.0,10.4741,10.5055,10.4478,10.4793,127400.0
2007-12-07 15:30:00,19.98,20.03,19.96,20.01,305200.0,10.4793,10.5055,10.4688,10.495,305200.0
2007-12-10 09:30:00,19.65,20.09,19.62,20.02,171700.0,10.3798,10.6123,10.364,10.5753,171700.0
2007-12-10 10:00:00,20.04,20.09,19.89,19.89,112800.0,10.5859,10.6123,10.5066,10.5066,112800.0
2007-12-10 10:30:00,19.89,20.0,19.88,19.99,172900.0,10.5066,10.5647,10.5013,10.5594,172900.0
2007-12-10 11:00:00,19.99,20.0,19.86,19.92,147600.0,10.5594,10.5647,10.4908,10.5225,147600.0
2007-12-10 11:30:00,19.93,19.95,19.85,19.89,90000.0,10.5278,10.5383,10.4855,10.5066,90000.0
2007-12-10 12:00:00,19.89,19.91,19.88,19.88,66200.0,10.5066,10.5172,10.5013,10.5013,66200.0
2007-12-10 12:30:00,19.88,19.9,19.86,19.87,57300.0,10.5013,10.5119,10.4908,10.4961,57300.0
2007-12-10 13:00:00,19.87,19.96,19.87,19.9,77300.0,10.4961,10.5436,10.4961,10.5119,77300.0
2007-12-10 13:30:00,19.9,19.91,19.82,19.82,68400.0,10.5119,10.5172,10.4696,10.4696,68400.0
2007-12-10 14:00:00,19.82,19.9,19.81,19.89,95800.0,10.4696,10.5119,10.4644,10.5066,95800.0
2007-12-10 14:30:00,19.9,19.9,19.79,19.87,101500.0,10.5119,10.5119,10.4538,10.4961,101500.0
2007-12-10 15:00:00,19.87,19.91,19.82,19.83,161900.0,10.4961,10.5172,10.4696,10.4749,161900.0
2007-12-10 15:30:00,19.84,20.0,19.77,19.99,488500.0,10.4802,10.5647,10.4432,10.5594,488500.0
2007-12-11 09:30:00,18.6,19.99,18.6,19.62,1061000.0,9.8252,10.5594,9.8252,10.364,1061000.0
2007-12-11 10:00:00,19.62,19.8,19.5,19.62,464900.0,10.364,10.4591,10.3006,10.364,464900.0
2007-12-11 10:30:00,19.62,19.86,19.61,19.8,286300.0,10.364,10.4908,10.3587,10.4591,286300.0
2007-12-11 11:00:00,19.81,19.86,19.68,19.85,135600.0,10.4644,10.4908,10.3957,10.4855,135600.0
2007-12-11 11:30:00,19.84,19.85,19.7,19.78,141800.0,10.4802,10.4855,10.4063,10.4485,141800.0
2007-12-11 12:00:00,19.79,19.84,19.74,19.82,112300.0,10.4538,10.4802,10.4274,10.4696,112300.0
2007-12-11 12:30:00,19.83,19.87,19.8,19.84,82700.0,10.4749,10.4961,10.4591,10.4802,82700.0
2007-12-11 13:00:00,19.85,20.0,19.84,19.97,195600.0,10.4855,10.5647,10.4802,10.5489,195600.0
2007-12-11 13:30:00,19.97,20.01,19.95,19.99,193800.0,10.5489,10.57,10.5383,10.5594,193800.0
2007-12-11 14:00:00,19.99,20.05,19.61,19.82,242300.0,10.5594,10.5911,10.3587,10.4696,242300.0
2007-12-11 14:30:00,19.83,19.84,19.5,19.53,360200.0,10.4749,10.4802,10.3006,10.3165,360200.0
2007-12-11 15:00:00,19.53,19.55,19.26,19.34,318400.0,10.3165,10.327,10.1738,10.2161,318400.0
2007-12-11 15:30:00,19.34,19.4,19.2,19.3,637500.0,10.2161,10.2478,10.1421,10.195,637500.0
2007-12-12 09:30:00,19.88,19.88,19.6,19.69,319700.0,10.5013,10.5013,10.3534,10.401,319700.0
2007-12-12 10:00:00,19.68,19.78,19.61,19.78,151300.0,10.3957,10.4485,10.3587,10.4485,151300.0
2007-12-12 10:30:00,19.77,19.81,19.66,19.66,147000.0,10.4432,10.4644,10.3851,10.3851,147000.0
2007-12-12 11:00:00,19.66,19.7,19.56,19.56,112600.0,10.3851,10.4063,10.3323,10.3323,112600.0
2007-12-12 11:30:00,19.56,19.61,19.46,19.47,181900.0,10.3323,10.3587,10.2795,10.2848,181900.0
2007-12-12 12:00:00,19.47,19.48,19.42,19.43,126400.0,10.2848,10.29,10.2584,10.2636,126400.0
2007-12-12 12:30:00,19.43,19.44,19.3,19.3,132700.0,10.2636,10.2689,10.195,10.195,132700.0
2007-12-12 13:00:00,19.3,19.31,19.19,19.21,175800.0,10.195,10.2002,10.1369,10.1474,175800.0
2007-12-12 13:30:00,19.21,19.35,19.19,19.31,186000.0,10.1474,10.2214,10.1369,10.2002,186000.0
2007-12-12 14:00:00,19.31,19.38,19.2,19.2,140700.0,10.2002,10.2372,10.1421,10.1421,140700.0
2007-12-12 14:30:00,19.21,19.28,19.19,19.22,149800.0,10.1474,10.1844,10.1369,10.1527,149800.0
2007-12-12 15:00:00,19.23,19.23,19.1,19.21,262500.0,10.158,10.158,10.0893,10.1474,262500.0
2007-12-12 15:30:00,19.19,19.41,19.12,19.41,430600.0,10.1369,10.2531,10.0999,10.2531,430600.0
2007-12-13 09:30:00,19.29,19.3,18.87,18.96,421900.0,10.1897,10.195,9.9678,10.0154,421900.0
2007-12-13 10:00:00,18.96,18.96,18.72,18.77,684800.0,10.0154,10.0154,9.8886,9.915,684800.0
2007-12-13 10:30:00,18.77,18.77,18.56,18.57,167600.0,9.915,9.915,9.8041,9.8094,167600.0
2007-12-13 11:00:00,18.57,18.7,18.57,18.65,244200.0,9.8094,9.878,9.8094,9.8516,244200.0
2007-12-13 11:30:00,18.65,18.68,18.59,18.65,198300.0,9.8516,9.8675,9.8199,9.8516,198300.0
2007-12-13 12:00:00,18.65,18.67,18.58,18.61,126300.0,9.8516,9.8622,9.8146,9.8305,126300.0
2007-12-13 12:30:00,18.61,18.63,18.52,18.55,188400.0,9.8305,9.841,9.7829,9.7988,188400.0
2007-12-13 13:00:00,18.54,18.64,18.5,18.53,231000.0,9.7935,9.8463,9.7724,9.7882,231000.0
2007-12-13 13:30:00,18.53,18.54,18.44,18.49,241900.0,9.7882,9.7935,9.7407,9.7671,241900.0
2007-12-13 14:00:00,18.48,18.57,18.42,18.51,243900.0,9.7618,9.8094,9.7301,9.7777,243900.0
2007-12-13 14:30:00,18.52,18.53,18.43,18.44,199800.0,9.7829,9.7882,9.7354,9.7407,199800.0
2007-12-13 15:00:00,18.44,18.5,18.32,18.37,355800.0,9.7407,9.7724,9.6773,9.7037,355800.0
2007-12-13 15:30:00,18.38,18.45,18.34,18.41,751100.0,9.709,9.746,9.6879,9.7248,751100.0
2007-12-14 09:30:00,18.16,18.29,18.01,18.27,337800.0,9.5928,9.6614,9.5135,9.6509,337800.0
2007-12-14 10:00:00,18.27,18.43,18.26,18.39,230800.0,9.6509,9.7354,9.6456,9.7143,230800.0
2007-12-14 10:30:00,18.39,18.54,18.33,18.53,200600.0,9.7143,9.7935,9.6826,9.7882,200600.0
2007-12-14 11:00:00,18.53,18.63,18.52,18.56,192400.0,9.7882,9.841,9.7829,9.8041,192400.0
2007-12-14 11:30:00,18.56,18.57,18.44,18.46,119000.0,9.8041,9.8094,9.7407,9.7512,119000.0
2007-12-14 12:00:00,18.45,18.47,18.38,18.39,123400.0,9.746,9.7565,9.709,9.7143,123400.0
2007-12-14 12:30:00,18.39,18.5,18.37,18.5,90600.0,9.7143,9.7724,9.7037,9.7724,90600.0
2007-12-14 13:00:00,18.49,18.5,18.44,18.48,106300.0,9.7671,9.7724,9.7407,9.7618,106300.0
2007-12-14 13:30:00,18.48,18.49,18.4,18.43,93500.0,9.7618,9.7671,9.7196,9.7354,93500.0
2007-12-14 14:00:00,18.44,18.45,18.37,18.4,132300.0,9.7407,9.746,9.7037,9.7196,132300.0
2007-12-14 14:30:00,18.4,18.47,18.37,18.39,132800.0,9.7196,9.7565,9.7037,9.7143,132800.0
2007-12-14 15:00:00,18.39,18.4,18.34,18.36,163600.0,9.7143,9.7196,9.6879,9.6984,163600.0
2007-12-14 15:30:00,18.36,18.43,18.33,18.33,391700.0,9.6984,9.7354,9.6826,9.6826,391700.0
2007-12-17 09:30:00,18.2,18.21,18.11,18.16,230100.0,9.6139,9.6192,9.5664,9.5928,230100.0
2007-12-17 10:00:00,18.16,18.17,18.02,18.11,164800.0,9.5928,9.5981,9.5188,9.5664,164800.0
2007-12-17 10:30:00,18.11,18.18,18.06,18.13,176900.0,9.5664,9.6033,9.54,9.5769,176900.0
2007-12-17 11:00:00,18.12,18.15,18.05,18.05,188500.0,9.5716,9.5875,9.5347,9.5347,188500.0
2007-12-17 11:30:00,18.05,18.07,17.97,18.01,436100.0,9.5347,9.5452,9.4924,9.5135,436100.0
2007-12-17 12:00:00,18.01,18.04,18.0,18.01,180000.0,9.5135,9.5294,9.5083,9.5135,180000.0
2007-12-17 12:30:00,18.01,18.05,17.98,18.03,174000.0,9.5135,9.5347,9.4977,9.5241,174000.0
2007-12-17 13:00:00,18.02,18.04,17.9,17.97,282000.0,9.5188,9.5294,9.4554,9.4924,282000.0
2007-12-17 13:30:00,17.98,18.01,17.97,17.97,192300.0,9.4977,9.5135,9.4924,9.4924,192300.0
2007-12-17 14:00:00,17.97,18.0,17.95,17.95,176900.0,9.4924,9.5083,9.4818,9.4818,176900.0
2007-12-17 14:30:00,17.96,17.99,17.77,17.81,284200.0,9.4871,9.503,9.3868,9.4079,284200.0
2007-12-17 15:00:00,17.82,17.82,17.66,17.67,486100.0,9.4132,9.4132,9.3287,9.3339,486100.0
2007-12-17 15:30:00,17.66,17.76,17.57,17.6,962200.0,9.3287,9.3815,9.2811,9.297,962200.0
2007-12-18 09:30:00,17.69,18.57,17.69,18.32,587000.0,9.3445,9.8094,9.3445,9.6773,587000.0
2007-12-18 10:00:00,18.33,18.45,18.27,18.44,359800.0,9.6826,9.746,9.6509,9.7407,359800.0
2007-12-18 10:30:00,18.43,18.46,18.3,18.43,312600.0,9.7354,9.7512,9.6667,9.7354,312600.0
2007-12-18 11:00:00,18.42,18.43,18.35,18.35,156200.0,9.7301,9.7354,9.6931,9.6931,156200.0
2007-12-18 11:30:00,18.35,18.42,18.33,18.4,210900.0,9.6931,9.7301,9.6826,9.7196,210900.0
2007-12-18 12:00:00,18.4,18.45,18.35,18.43,181200.0,9.7196,9.746,9.6931,9.7354,181200.0
2007-12-18 12:30:00,18.43,18.44,18.25,18.3,291300.0,9.7354,9.7407,9.6403,9.6667,291300.0
2007-12-18 13:00:00,18.31,18.4,18.25,18.39,243300.0,9.672,9.7196,9.6403,9.7143,243300.0
2007-12-18 13:30:00,18.39,18.49,18.32,18.33,284700.0,9.7143,9.7671,9.6773,9.6826,284700.0
2007-12-18 14:00:00,18.34,18.47,18.33,18.46,219200.0,9.6879,9.7565,9.6826,9.7512,219200.0
2007-12-18 14:30:00,18.45,18.61,18.45,18.6,347500.0,9.746,9.8305,9.746,9.8252,347500.0
2007-12-18 15:00:00,18.6,18.73,18.6,18.63,370600.0,9.8252,9.8939,9.8252,9.841,370600.0
2007-12-18 15:30:00,18.63,18.91,18.58,18.64,698800.0,9.841,9.989,9.8146,9.8463,698800.0
2007-12-19 09:30:00,18.64,18.9,18.12,18.43,333500.0,9.8463,9.9837,9.5716,9.7354,333500.0
2007-12-19 10:00:00,18.44,18.56,18.39,18.5,150000.0,9.7407,9.8041,9.7143,9.7724,150000.0
2007-12-19 10:30:00,18.49,18.58,18.48,18.54,197000.0,9.7671,9.8146,9.7618,9.7935,197000.0
2007-12-19 11:00:00,18.53,18.58,18.49,18.52,219400.0,9.7882,9.8146,9.7671,9.7829,219400.0
2007-12-19 11:30:00,18.52,18.56,18.51,18.52,118400.0,9.7829,9.8041,9.7777,9.7829,118400.0
2007-12-19 12:00:00,18.52,18.56,18.51,18.52,140400.0,9.7829,9.8041,9.7777,9.7829,140400.0
2007-12-19 12:30:00,18.53,18.53,18.38,18.42,111800.0,9.7882,9.7882,9.709,9.7301,111800.0
2007-12-19 13:00:00,18.43,18.52,18.42,18.46,205100.0,9.7354,9.7829,9.7301,9.7512,205100.0
2007-12-19 13:30:00,18.46,18.46,18.33,18.41,122500.0,9.7512,9.7512,9.6826,9.7248,122500.0
2007-12-19 14:00:00,18.4,18.53,18.4,18.51,206200.0,9.7196,9.7882,9.7196,9.7777,206200.0
2007-12-19 14:30:00,18.5,18.51,18.47,18.48,178900.0,9.7724,9.7777,9.7565,9.7618,178900.0
2007-12-19 15:00:00,18.48,18.49,18.4,18.45,185100.0,9.7618,9.7671,9.7196,9.746,185100.0
2007-12-19 15:30:00,18.45,18.53,18.44,18.44,353700.0,9.746,9.7882,9.7407,9.7407,353700.0
2007-12-20 09:30:00,18.43,18.77,18.38,18.46,185100.0,9.7354,9.915,9.709,9.7512,185100.0
2007-12-20 10:00:00,18.46,18.57,18.46,18.55,155300.0,9.7512,9.8094,9.7512,9.7988,155300.0
2007-12-20 10:30:00,18.55,18.62,18.53,18.59,179700.0,9.7988,9.8358,9.7882,9.8199,179700.0
2007-12-20 11:00:00,18.59,18.6,18.51,18.54,201600.0,9.8199,9.8252,9.7777,9.7935,201600.0
2007-12-20 11:30:00,18.54,18.57,18.5,18.57,335900.0,9.7935,9.8094,9.7724,9.8094,335900.0
2007-12-20 12:00:00,18.57,18.57,18.39,18.47,372500.0,9.8094,9.8094,9.7143,9.7565,372500.0
2007-12-20 12:30:00,18.47,18.49,18.46,18.47,135000.0,9.7565,9.7671,9.7512,9.7565,135000.0
2007-12-20 13:00:00,18.48,18.61,18.46,18.54,82800.0,9.7618,9.8305,9.7512,9.7935,82800.0
2007-12-20 13:30:00,18.54,18.55,18.4,18.51,115900.0,9.7935,9.7988,9.7196,9.7777,115900.0
2007-12-20 14:00:00,18.51,18.65,18.48,18.61,142200.0,9.7777,9.8516,9.7618,9.8305,142200.0
2007-12-20 14:30:00,18.61,18.72,18.55,18.57,100900.0,9.8305,9.8886,9.7988,9.8094,100900.0
2007-12-20 15:00:00,18.57,18.62,18.51,18.52,165500.0,9.8094,9.8358,9.7777,9.7829,165500.0
2007-12-20 15:30:00,18.52,18.64,18.52,18.61,209700.0,9.7829,9.8463,9.7829,9.8305,209700.0
2007-12-21 09:30:00,18.79,19.14,18.45,18.83,834200.0,9.9256,10.1104,9.746,9.9467,834200.0
2007-12-21 10:00:00,18.84,18.85,18.62,18.71,301800.0,9.952,9.9573,9.8358,9.8833,301800.0
2007-12-21 10:30:00,18.7,18.77,18.58,18.61,185000.0,9.878,9.915,9.8146,9.8305,185000.0
2007-12-21 11:00:00,18.61,18.7,18.59,18.68,76000.0,9.8305,9.878,9.8199,9.8675,76000.0
2007-12-21 11:30:00,18.68,18.69,18.66,18.68,86400.0,9.8675,9.8727,9.8569,9.8675,86400.0
2007-12-21 12:00:00,18.67,18.69,18.63,18.64,113600.0,9.8622,9.8727,9.841,9.8463,113600.0
2007-12-21 12:30:00,18.64,18.67,18.6,18.64,138300.0,9.8463,9.8622,9.8252,9.8463,138300.0
2007-12-21 13:00:00,18.64,18.65,18.63,18.65,80100.0,9.8463,9.8516,9.841,9.8516,80100.0
2007-12-21 13:30:00,18.64,18.65,18.64,18.64,71700.0,9.8463,9.8516,9.8463,9.8463,71700.0
2007-12-21 14:00:00,18.64,18.69,18.64,18.66,166900.0,9.8463,9.8727,9.8463,9.8569,166900.0
2007-12-21 14:30:00,18.66,18.78,18.65,18.75,269000.0,9.8569,9.9203,9.8516,9.9044,269000.0
2007-12-21 15:00:00,18.75,18.82,18.72,18.8,151000.0,9.9044,9.9414,9.8886,9.9308,151000.0
2007-12-21 15:30:00,18.8,18.82,18.72,18.8,431900.0,9.9308,9.9414,9.8886,9.9308,431900.0
2007-12-24 09:30:00,18.67,19.09,18.67,18.97,208100.0,9.8622,10.084,9.8622,10.0206,208100.0
2007-12-24 10:00:00,18.96,19.04,18.92,18.95,78600.0,10.0154,10.0576,9.9942,10.0101,78600.0
2007-12-24 10:30:00,18.96,18.96,18.81,18.84,105700.0,10.0154,10.0154,9.9361,9.952,105700.0
2007-12-24 11:00:00,18.84,18.89,18.8,18.83,80900.0,9.952,9.9784,9.9308,9.9467,80900.0
2007-12-24 11:30:00,18.82,18.82,18.67,18.71,189700.0,9.9414,9.9414,9.8622,9.8833,189700.0
2007-12-24 12:00:00,18.7,18.73,18.53,18.54,235500.0,9.878,9.8939,9.7882,9.7935,235500.0
2007-12-24 12:30:00,18.54,18.64,18.34,18.58,463100.0,9.7935,9.8463,9.6879,9.8146,463100.0
2007-12-24 13:00:00,18.63,18.63,18.55,18.55,32400.0,9.841,9.841,9.7988,9.7988,32400.0
2007-12-24 13:30:00,18.55,18.55,18.55,18.55,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2007-12-24 14:00:00,18.55,18.55,18.55,18.55,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2007-12-24 14:30:00,18.55,18.55,18.55,18.55,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2007-12-24 15:00:00,18.55,18.55,18.55,18.55,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2007-12-24 15:30:00,18.55,18.55,18.55,18.55,0.0,9.7988,9.7988,9.7988,9.7988,0.0
2007-12-26 09:30:00,18.58,18.64,18.33,18.35,169800.0,9.8146,9.8463,9.6826,9.6931,169800.0
2007-12-26 10:00:00,18.34,18.41,18.27,18.37,163600.0,9.6879,9.7248,9.6509,9.7037,163600.0
2007-12-26 10:30:00,18.37,18.41,18.27,18.3,114000.0,9.7037,9.7248,9.6509,9.6667,114000.0
2007-12-26 11:00:00,18.31,18.31,18.25,18.27,103000.0,9.672,9.672,9.6403,9.6509,103000.0
2007-12-26 11:30:00,18.27,18.33,18.2,18.23,111000.0,9.6509,9.6826,9.6139,9.6298,111000.0
2007-12-26 12:00:00,18.23,18.32,18.22,18.31,102100.0,9.6298,9.6773,9.6245,9.672,102100.0
2007-12-26 12:30:00,18.32,18.38,18.29,18.36,146100.0,9.6773,9.709,9.6614,9.6984,146100.0
2007-12-26 13:00:00,18.37,18.39,18.34,18.35,131900.0,9.7037,9.7143,9.6879,9.6931,131900.0
2007-12-26 13:30:00,18.35,18.4,18.33,18.37,153400.0,9.6931,9.7196,9.6826,9.7037,153400.0
2007-12-26 14:00:00,18.37,18.38,18.29,18.32,196400.0,9.7037,9.709,9.6614,9.6773,196400.0
2007-12-26 14:30:00,18.33,18.35,18.23,18.3,244300.0,9.6826,9.6931,9.6298,9.6667,244300.0
2007-12-26 15:00:00,18.3,18.36,18.29,18.34,377600.0,9.6667,9.6984,9.6614,9.6879,377600.0
2007-12-26 15:30:00,18.35,18.46,18.34,18.42,386000.0,9.6931,9.7512,9.6879,9.7301,386000.0
2007-12-27 09:30:00,18.27,18.51,18.05,18.25,416400.0,9.6509,9.7777,9.5347,9.6403,416400.0
2007-12-27 10:00:00,18.25,18.4,18.06,18.13,274100.0,9.6403,9.7196,9.54,9.5769,274100.0
2007-12-27 10:30:00,18.12,18.12,17.9,17.98,391300.0,9.5716,9.5716,9.4554,9.4977,391300.0
2007-12-27 11:00:00,17.98,18.0,17.92,17.97,334400.0,9.4977,9.5083,9.466,9.4924,334400.0
2007-12-27 11:30:00,17.97,18.04,17.93,18.01,227300.0,9.4924,9.5294,9.4713,9.5135,227300.0
2007-12-27 12:00:00,18.03,18.05,17.98,18.0,253300.0,9.5241,9.5347,9.4977,9.5083,253300.0
2007-12-27 12:30:00,17.99,18.02,17.96,18.01,74400.0,9.503,9.5188,9.4871,9.5135,74400.0
2007-12-27 13:00:00,18.01,18.03,17.98,18.01,108900.0,9.5135,9.5241,9.4977,9.5135,108900.0
2007-12-27 13:30:00,18.0,18.03,17.98,18.0,179300.0,9.5083,9.5241,9.4977,9.5083,179300.0
2007-12-27 14:00:00,18.0,18.04,17.99,18.01,253500.0,9.5083,9.5294,9.503,9.5135,253500.0
2007-12-27 14:30:00,18.0,18.15,18.0,18.07,164600.0,9.5083,9.5875,9.5083,9.5452,164600.0
2007-12-27 15:00:00,18.07,18.11,18.02,18.05,110700.0,9.5452,9.5664,9.5188,9.5347,110700.0
2007-12-27 15:30:00,18.05,18.07,17.9,17.97,518700.0,9.5347,9.5452,9.4554,9.4924,518700.0
2007-12-28 09:30:00,17.91,18.04,17.69,18.03,454400.0,9.4607,9.5294,9.3445,9.5241,454400.0
2007-12-28 10:00:00,18.03,18.03,17.83,17.89,182600.0,9.5241,9.5241,9.4185,9.4502,182600.0
2007-12-28 10:30:00,17.88,17.97,17.88,17.95,26600.0,9.4449,9.4924,9.4449,9.4818,26600.0
2007-12-28 11:00:00,17.97,18.09,17.95,18.04,117600.0,9.4924,9.5558,9.4818,9.5294,117600.0
2007-12-28 11:30:00,18.05,18.15,18.03,18.03,99200.0,9.5347,9.5875,9.5241,9.5241,99200.0
2007-12-28 12:00:00,18.03,18.06,18.0,18.05,59300.0,9.5241,9.54,9.5083,9.5347,59300.0
2007-12-28 12:30:00,18.06,18.06,18.01,18.05,82400.0,9.54,9.54,9.5135,9.5347,82400.0
2007-12-28 13:00:00,18.04,18.09,18.01,18.09,61500.0,9.5294,9.5558,9.5135,9.5558,61500.0
2007-12-28 13:30:00,18.09,18.14,18.02,18.1,116600.0,9.5558,9.5822,9.5188,9.5611,116600.0
2007-12-28 14:00:00,18.09,18.11,18.09,18.1,90700.0,9.5558,9.5664,9.5558,9.5611,90700.0
2007-12-28 14:30:00,18.09,18.2,18.07,18.16,171200.0,9.5558,9.6139,9.5452,9.5928,171200.0
2007-12-28 15:00:00,18.16,18.18,17.97,18.17,205300.0,9.5928,9.6033,9.4924,9.5981,205300.0
2007-12-28 15:30:00,18.17,18.19,18.08,18.12,366600.0,9.5981,9.6086,9.5505,9.5716,366600.0
2007-12-31 09:30:00,18.01,18.26,18.01,18.15,153400.0,9.5135,9.6456,9.5135,9.5875,153400.0
2007-12-31 10:00:00,18.16,18.23,18.16,18.17,125900.0,9.5928,9.6298,9.5928,9.5981,125900.0
2007-12-31 10:30:00,18.17,18.19,18.16,18.18,71600.0,9.5981,9.6086,9.5928,9.6033,71600.0
2007-12-31 11:00:00,18.19,18.24,18.19,18.23,72800.0,9.6086,9.635,9.6086,9.6298,72800.0
2007-12-31 11:30:00,18.24,18.42,18.23,18.41,125100.0,9.635,9.7301,9.6298,9.7248,125100.0
2007-12-31 12:00:00,18.41,18.54,18.41,18.52,134600.0,9.7248,9.7935,9.7248,9.7829,134600.0
2007-12-31 12:30:00,18.53,18.69,18.51,18.68,182600.0,9.7882,9.8727,9.7777,9.8675,182600.0
2007-12-31 13:00:00,18.69,18.83,18.65,18.75,201800.0,9.8727,9.9467,9.8516,9.9044,201800.0
2007-12-31 13:30:00,18.76,18.8,18.67,18.68,175200.0,9.9097,9.9308,9.8622,9.8675,175200.0
2007-12-31 14:00:00,18.68,18.7,18.59,18.6,138000.0,9.8675,9.878,9.8199,9.8252,138000.0
2007-12-31 14:30:00,18.61,18.71,18.6,18.71,132800.0,9.8305,9.8833,9.8252,9.8833,132800.0
2007-12-31 15:00:00,18.71,18.71,18.63,18.7,190800.0,9.8833,9.8833,9.841,9.878,190800.0
2007-12-31 15:30:00,18.71,18.71,18.52,18.54,408900.0,9.8833,9.8833,9.7829,9.7935,408900.0
2008-01-02 09:30:00,18.53,18.63,18.09,18.49,173200.0,9.7882,9.841,9.5558,9.7671,173200.0
2008-01-02 10:00:00,18.49,18.53,18.36,18.44,403800.0,9.7671,9.7882,9.6984,9.7407,403800.0
2008-01-02 10:30:00,18.44,18.51,18.38,18.47,147500.0,9.7407,9.7777,9.709,9.7565,147500.0
2008-01-02 11:00:00,18.47,18.59,18.46,18.59,156000.0,9.7565,9.8199,9.7512,9.8199,156000.0
2008-01-02 11:30:00,18.59,18.66,18.54,18.59,143200.0,9.8199,9.8569,9.7935,9.8199,143200.0
2008-01-02 12:00:00,18.6,18.61,18.44,18.44,135200.0,9.8252,9.8305,9.7407,9.7407,135200.0
2008-01-02 12:30:00,18.44,18.58,18.43,18.49,165200.0,9.7407,9.8146,9.7354,9.7671,165200.0
2008-01-02 13:00:00,18.49,18.51,18.47,18.51,156500.0,9.7671,9.7777,9.7565,9.7777,156500.0
2008-01-02 13:30:00,18.51,18.64,18.5,18.6,195900.0,9.7777,9.8463,9.7724,9.8252,195900.0
2008-01-02 14:00:00,18.6,18.77,18.58,18.72,177200.0,9.8252,9.915,9.8146,9.8886,177200.0
2008-01-02 14:30:00,18.72,18.74,18.63,18.68,245200.0,9.8886,9.8992,9.841,9.8675,245200.0
2008-01-02 15:00:00,18.67,18.67,18.54,18.6,304000.0,9.8622,9.8622,9.7935,9.8252,304000.0
2008-01-02 15:30:00,18.59,18.62,18.53,18.58,474400.0,9.8199,9.8358,9.7882,9.8146,474400.0
2008-01-03 09:30:00,18.63,18.74,18.55,18.62,257400.0,9.841,9.8992,9.7988,9.8358,257400.0
2008-01-03 10:00:00,18.61,18.68,18.57,18.61,166800.0,9.8305,9.8675,9.8094,9.8305,166800.0
2008-01-03 10:30:00,18.61,18.65,18.47,18.49,151300.0,9.8305,9.8516,9.7565,9.7671,151300.0
2008-01-03 11:00:00,18.48,18.52,18.32,18.32,267200.0,9.7618,9.7829,9.6773,9.6773,267200.0
2008-01-03 11:30:00,18.31,18.42,18.18,18.25,345400.0,9.672,9.7301,9.6033,9.6403,345400.0
2008-01-03 12:00:00,18.25,18.26,17.79,17.86,560000.0,9.6403,9.6456,9.3973,9.4343,560000.0
2008-01-03 12:30:00,17.86,18.18,17.81,17.98,711600.0,9.4343,9.6033,9.4079,9.4977,711600.0
2008-01-03 13:00:00,17.97,18.0,17.89,17.9,209900.0,9.4924,9.5083,9.4502,9.4554,209900.0
2008-01-03 13:30:00,17.89,17.91,17.78,17.78,202000.0,9.4502,9.4607,9.392,9.392,202000.0
2008-01-03 14:00:00,17.8,17.92,17.74,17.86,200700.0,9.4026,9.466,9.3709,9.4343,200700.0
2008-01-03 14:30:00,17.85,17.99,17.85,17.88,281700.0,9.429,9.503,9.429,9.4449,281700.0
2008-01-03 15:00:00,17.87,17.88,17.57,17.58,452900.0,9.4396,9.4449,9.2811,9.2864,452900.0
2008-01-03 15:30:00,17.58,17.8,17.58,17.75,835600.0,9.2864,9.4026,9.2864,9.3762,835600.0
2008-01-04 09:30:00,17.57,17.92,17.38,17.45,268700.0,9.2811,9.466,9.1808,9.2177,268700.0
2008-01-04 10:00:00,17.45,17.6,17.45,17.56,254900.0,9.2177,9.297,9.2177,9.2758,254900.0
2008-01-04 10:30:00,17.56,17.62,17.48,17.51,227700.0,9.2758,9.3075,9.2336,9.2494,227700.0
2008-01-04 11:00:00,17.5,17.57,17.41,17.57,246100.0,9.2441,9.2811,9.1966,9.2811,246100.0
2008-01-04 11:30:00,17.56,17.62,17.47,17.51,210300.0,9.2758,9.3075,9.2283,9.2494,210300.0
2008-01-04 12:00:00,17.51,17.53,17.43,17.43,226200.0,9.2494,9.26,9.2072,9.2072,226200.0
2008-01-04 12:30:00,17.43,17.43,17.31,17.35,248500.0,9.2072,9.2072,9.1438,9.1649,248500.0
2008-01-04 13:00:00,17.35,17.37,17.31,17.33,205500.0,9.1649,9.1755,9.1438,9.1543,205500.0
2008-01-04 13:30:00,17.33,17.34,17.22,17.29,208100.0,9.1543,9.1596,9.0962,9.1332,208100.0
2008-01-04 14:00:00,17.29,17.3,17.21,17.28,216900.0,9.1332,9.1385,9.091,9.1279,216900.0
2008-01-04 14:30:00,17.28,17.34,17.2,17.28,286900.0,9.1279,9.1596,9.0857,9.1279,286900.0
2008-01-04 15:00:00,17.28,17.33,17.18,17.28,366900.0,9.1279,9.1543,9.0751,9.1279,366900.0
2008-01-04 15:30:00,17.28,17.32,17.15,17.18,850500.0,9.1279,9.1491,9.0593,9.0751,850500.0
2008-01-07 09:30:00,17.19,17.55,17.18,17.24,248900.0,9.0804,9.2706,9.0751,9.1068,248900.0
2008-01-07 10:00:00,17.24,17.24,17.12,17.12,351200.0,9.1068,9.1068,9.0434,9.0434,351200.0
2008-01-07 10:30:00,17.13,17.23,17.02,17.21,240600.0,9.0487,9.1015,8.9906,9.091,240600.0
2008-01-07 11:00:00,17.21,17.33,17.2,17.32,130100.0,9.091,9.1543,9.0857,9.1491,130100.0
2008-01-07 11:30:00,17.32,17.53,17.32,17.49,232300.0,9.1491,9.26,9.1491,9.2389,232300.0
2008-01-07 12:00:00,17.48,17.54,17.43,17.53,108600.0,9.2336,9.2653,9.2072,9.26,108600.0
2008-01-07 12:30:00,17.53,17.66,17.51,17.59,197900.0,9.26,9.3287,9.2494,9.2917,197900.0
2008-01-07 13:00:00,17.59,17.62,17.48,17.52,154600.0,9.2917,9.3075,9.2336,9.2547,154600.0
2008-01-07 13:30:00,17.51,17.55,17.43,17.48,166600.0,9.2494,9.2706,9.2072,9.2336,166600.0
2008-01-07 14:00:00,17.49,17.52,17.42,17.51,209300.0,9.2389,9.2547,9.2019,9.2494,209300.0
2008-01-07 14:30:00,17.51,17.53,17.38,17.43,203400.0,9.2494,9.26,9.1808,9.2072,203400.0
2008-01-07 15:00:00,17.42,17.49,17.39,17.4,233300.0,9.2019,9.2389,9.186,9.1913,233300.0
2008-01-07 15:30:00,17.41,17.49,17.31,17.48,442100.0,9.1966,9.2389,9.1438,9.2336,442100.0
2008-01-08 09:30:00,17.26,17.59,17.26,17.57,144600.0,9.1174,9.2917,9.1174,9.2811,144600.0
2008-01-08 10:00:00,17.57,17.68,17.5,17.55,171000.0,9.2811,9.3392,9.2441,9.2706,171000.0
2008-01-08 10:30:00,17.55,17.57,17.47,17.5,187900.0,9.2706,9.2811,9.2283,9.2441,187900.0
2008-01-08 11:00:00,17.51,17.52,17.33,17.35,109900.0,9.2494,9.2547,9.1543,9.1649,109900.0
2008-01-08 11:30:00,17.36,17.37,17.25,17.35,137400.0,9.1702,9.1755,9.1121,9.1649,137400.0
2008-01-08 12:00:00,17.35,17.46,17.34,17.46,236900.0,9.1649,9.223,9.1596,9.223,236900.0
2008-01-08 12:30:00,17.45,17.47,17.33,17.4,430800.0,9.2177,9.2283,9.1543,9.1913,430800.0
2008-01-08 13:00:00,17.39,17.51,17.34,17.41,246900.0,9.186,9.2494,9.1596,9.1966,246900.0
2008-01-08 13:30:00,17.41,17.42,17.35,17.42,201500.0,9.1966,9.2019,9.1649,9.2019,201500.0
2008-01-08 14:00:00,17.42,17.51,17.41,17.51,96300.0,9.2019,9.2494,9.1966,9.2494,96300.0
2008-01-08 14:30:00,17.51,17.52,17.18,17.18,334900.0,9.2494,9.2547,9.0751,9.0751,334900.0
2008-01-08 15:00:00,17.18,17.21,17.01,17.09,286900.0,9.0751,9.091,8.9853,9.0276,286900.0
2008-01-08 15:30:00,17.09,17.2,16.89,16.95,450900.0,9.0276,9.0857,8.9219,8.9536,450900.0
2008-01-09 09:30:00,16.99,17.19,16.98,17.18,300000.0,8.9747,9.0804,8.9695,9.0751,300000.0
2008-01-09 10:00:00,17.18,17.32,17.18,17.22,292800.0,9.0751,9.1491,9.0751,9.0962,292800.0
2008-01-09 10:30:00,17.23,17.43,17.19,17.41,156000.0,9.1015,9.2072,9.0804,9.1966,156000.0
2008-01-09 11:00:00,17.43,17.43,17.34,17.36,132600.0,9.2072,9.2072,9.1596,9.1702,132600.0
2008-01-09 11:30:00,17.36,17.39,17.29,17.34,145400.0,9.1702,9.186,9.1332,9.1596,145400.0
2008-01-09 12:00:00,17.35,17.57,17.33,17.56,213400.0,9.1649,9.2811,9.1543,9.2758,213400.0
2008-01-09 12:30:00,17.56,17.56,17.45,17.5,187500.0,9.2758,9.2758,9.2177,9.2441,187500.0
2008-01-09 13:00:00,17.5,17.56,17.44,17.45,378500.0,9.2441,9.2758,9.2124,9.2177,378500.0
2008-01-09 13:30:00,17.46,17.47,17.32,17.36,182500.0,9.223,9.2283,9.1491,9.1702,182500.0
2008-01-09 14:00:00,17.36,17.38,17.31,17.38,199400.0,9.1702,9.1808,9.1438,9.1808,199400.0
2008-01-09 14:30:00,17.38,17.57,17.36,17.53,200700.0,9.1808,9.2811,9.1702,9.26,200700.0
2008-01-09 15:00:00,17.52,17.76,17.52,17.63,406600.0,9.2547,9.3815,9.2547,9.3128,406600.0
2008-01-09 15:30:00,17.62,17.94,17.56,17.9,580000.0,9.3075,9.4766,9.2758,9.4554,580000.0
2008-01-10 09:30:00,17.84,17.98,17.5,17.79,231600.0,9.4237,9.4977,9.2441,9.3973,231600.0
2008-01-10 10:00:00,17.8,18.0,17.69,17.88,199400.0,9.4026,9.5083,9.3445,9.4449,199400.0
2008-01-10 10:30:00,17.89,17.99,17.75,17.78,142000.0,9.4502,9.503,9.3762,9.392,142000.0
2008-01-10 11:00:00,17.79,17.86,17.74,17.81,65000.0,9.3973,9.4343,9.3709,9.4079,65000.0
2008-01-10 11:30:00,17.81,17.83,17.62,17.68,140900.0,9.4079,9.4185,9.3075,9.3392,140900.0
2008-01-10 12:00:00,17.68,18.03,17.65,17.83,193700.0,9.3392,9.5241,9.3234,9.4185,193700.0
2008-01-10 12:30:00,17.83,17.84,17.61,17.71,225200.0,9.4185,9.4237,9.3022,9.3551,225200.0
2008-01-10 13:00:00,17.71,17.78,17.62,17.72,286300.0,9.3551,9.392,9.3075,9.3604,286300.0
2008-01-10 13:30:00,17.71,17.77,17.52,17.62,145000.0,9.3551,9.3868,9.2547,9.3075,145000.0
2008-01-10 14:00:00,17.63,17.91,17.59,17.83,158400.0,9.3128,9.4607,9.2917,9.4185,158400.0
2008-01-10 14:30:00,17.82,18.01,17.82,17.99,147100.0,9.4132,9.5135,9.4132,9.503,147100.0
2008-01-10 15:00:00,17.99,18.16,17.98,18.08,307000.0,9.503,9.5928,9.4977,9.5505,307000.0
2008-01-10 15:30:00,18.08,18.11,17.85,17.89,462300.0,9.5505,9.5664,9.429,9.4502,462300.0
2008-01-11 09:30:00,17.72,17.9,17.72,17.85,83100.0,9.3604,9.4554,9.3604,9.429,83100.0
2008-01-11 10:00:00,17.84,17.91,17.76,17.89,121100.0,9.4237,9.4607,9.3815,9.4502,121100.0
2008-01-11 10:30:00,17.9,18.14,17.88,18.03,96400.0,9.4554,9.5822,9.4449,9.5241,96400.0
2008-01-11 11:00:00,18.04,18.09,17.94,18.08,81400.0,9.5294,9.5558,9.4766,9.5505,81400.0
2008-01-11 11:30:00,18.09,18.17,18.07,18.1,142200.0,9.5558,9.5981,9.5452,9.5611,142200.0
2008-01-11 12:00:00,18.11,18.17,18.08,18.15,146300.0,9.5664,9.5981,9.5505,9.5875,146300.0
2008-01-11 12:30:00,18.17,18.32,18.14,18.29,238100.0,9.5981,9.6773,9.5822,9.6614,238100.0
2008-01-11 13:00:00,18.29,18.29,18.09,18.16,148000.0,9.6614,9.6614,9.5558,9.5928,148000.0
2008-01-11 13:30:00,18.15,18.2,18.06,18.08,181300.0,9.5875,9.6139,9.54,9.5505,181300.0
2008-01-11 14:00:00,18.07,18.2,18.07,18.09,200100.0,9.5452,9.6139,9.5452,9.5558,200100.0
2008-01-11 14:30:00,18.09,18.14,17.95,17.99,222100.0,9.5558,9.5822,9.4818,9.503,222100.0
2008-01-11 15:00:00,17.99,18.07,17.92,18.05,296500.0,9.503,9.5452,9.466,9.5347,296500.0
2008-01-11 15:30:00,18.06,18.21,18.0,18.12,459700.0,9.54,9.6192,9.5083,9.5716,459700.0
2008-01-14 09:30:00,18.26,18.44,18.09,18.1,133600.0,9.6456,9.7407,9.5558,9.5611,133600.0
2008-01-14 10:00:00,18.1,18.11,17.98,18.0,154100.0,9.5611,9.5664,9.4977,9.5083,154100.0
2008-01-14 10:30:00,17.99,18.1,17.94,18.08,107700.0,9.503,9.5611,9.4766,9.5505,107700.0
2008-01-14 11:00:00,18.07,18.09,17.85,17.98,240700.0,9.5452,9.5558,9.429,9.4977,240700.0
2008-01-14 11:30:00,17.97,17.97,17.86,17.89,132100.0,9.4924,9.4924,9.4343,9.4502,132100.0
2008-01-14 12:00:00,17.88,17.92,17.87,17.88,88200.0,9.4449,9.466,9.4396,9.4449,88200.0
2008-01-14 12:30:00,17.88,17.92,17.84,17.87,177300.0,9.4449,9.466,9.4237,9.4396,177300.0
2008-01-14 13:00:00,17.87,17.9,17.77,17.85,133800.0,9.4396,9.4554,9.3868,9.429,133800.0
2008-01-14 13:30:00,17.84,17.96,17.83,17.9,235000.0,9.4237,9.4871,9.4185,9.4554,235000.0
2008-01-14 14:00:00,17.9,17.93,17.84,17.87,86900.0,9.4554,9.4713,9.4237,9.4396,86900.0
2008-01-14 14:30:00,17.88,18.02,17.88,18.02,142800.0,9.4449,9.5188,9.4449,9.5188,142800.0
2008-01-14 15:00:00,18.01,18.04,17.82,17.84,240200.0,9.5135,9.5294,9.4132,9.4237,240200.0
2008-01-14 15:30:00,17.84,17.92,17.82,17.92,384100.0,9.4237,9.466,9.4132,9.466,384100.0
2008-01-15 09:30:00,17.64,17.86,17.53,17.56,149400.0,9.3181,9.4343,9.26,9.2758,149400.0
2008-01-15 10:00:00,17.55,17.72,17.53,17.67,235700.0,9.2706,9.3604,9.26,9.3339,235700.0
2008-01-15 10:30:00,17.67,17.75,17.52,17.65,101100.0,9.3339,9.3762,9.2547,9.3234,101100.0
2008-01-15 11:00:00,17.65,17.77,17.63,17.69,73800.0,9.3234,9.3868,9.3128,9.3445,73800.0
2008-01-15 11:30:00,17.68,17.71,17.61,17.71,87500.0,9.3392,9.3551,9.3022,9.3551,87500.0
2008-01-15 12:00:00,17.7,17.72,17.63,17.7,88200.0,9.3498,9.3604,9.3128,9.3498,88200.0
2008-01-15 12:30:00,17.7,17.71,17.62,17.65,92300.0,9.3498,9.3551,9.3075,9.3234,92300.0
2008-01-15 13:00:00,17.65,17.72,17.58,17.62,161100.0,9.3234,9.3604,9.2864,9.3075,161100.0
2008-01-15 13:30:00,17.6,17.69,17.58,17.65,160600.0,9.297,9.3445,9.2864,9.3234,160600.0
2008-01-15 14:00:00,17.63,17.69,17.6,17.62,148200.0,9.3128,9.3445,9.297,9.3075,148200.0
2008-01-15 14:30:00,17.61,17.68,17.58,17.63,127700.0,9.3022,9.3392,9.2864,9.3128,127700.0
2008-01-15 15:00:00,17.63,17.7,17.56,17.69,103300.0,9.3128,9.3498,9.2758,9.3445,103300.0
2008-01-15 15:30:00,17.68,17.76,17.55,17.55,310600.0,9.3392,9.3815,9.2706,9.2706,310600.0
2008-01-16 09:30:00,17.45,18.21,17.41,17.78,275200.0,9.2177,9.6192,9.1966,9.392,275200.0
2008-01-16 10:00:00,17.78,17.9,17.7,17.75,226600.0,9.392,9.4554,9.3498,9.3762,226600.0
2008-01-16 10:30:00,17.75,17.93,17.74,17.85,164800.0,9.3762,9.4713,9.3709,9.429,164800.0
2008-01-16 11:00:00,17.85,18.01,17.81,17.99,117900.0,9.429,9.5135,9.4079,9.503,117900.0
2008-01-16 11:30:00,17.99,18.17,17.88,18.07,98900.0,9.503,9.5981,9.4449,9.5452,98900.0
2008-01-16 12:00:00,18.08,18.25,18.02,18.09,159800.0,9.5505,9.6403,9.5188,9.5558,159800.0
2008-01-16 12:30:00,18.08,18.15,18.0,18.04,84900.0,9.5505,9.5875,9.5083,9.5294,84900.0
2008-01-16 13:00:00,18.02,18.04,17.91,17.97,77800.0,9.5188,9.5294,9.4607,9.4924,77800.0
2008-01-16 13:30:00,17.97,18.08,17.94,18.0,123300.0,9.4924,9.5505,9.4766,9.5083,123300.0
2008-01-16 14:00:00,18.0,18.27,17.94,18.27,238700.0,9.5083,9.6509,9.4766,9.6509,238700.0
2008-01-16 14:30:00,18.27,18.48,18.27,18.41,591400.0,9.6509,9.7618,9.6509,9.7248,591400.0
2008-01-16 15:00:00,18.42,18.45,18.32,18.42,625100.0,9.7301,9.746,9.6773,9.7301,625100.0
2008-01-16 15:30:00,18.42,18.43,18.19,18.22,413500.0,9.7301,9.7354,9.6086,9.6245,413500.0
2008-01-17 09:30:00,18.24,18.24,17.97,18.03,145000.0,9.635,9.635,9.4924,9.5241,145000.0
2008-01-17 10:00:00,18.03,18.03,17.83,17.87,201800.0,9.5241,9.5241,9.4185,9.4396,201800.0
2008-01-17 10:30:00,17.9,18.03,17.81,18.0,156200.0,9.4554,9.5241,9.4079,9.5083,156200.0
2008-01-17 11:00:00,18.0,18.1,18.0,18.01,156300.0,9.5083,9.5611,9.5083,9.5135,156300.0
2008-01-17 11:30:00,18.0,18.05,17.91,17.91,175800.0,9.5083,9.5347,9.4607,9.4607,175800.0
2008-01-17 12:00:00,17.91,17.92,17.83,17.88,136100.0,9.4607,9.466,9.4185,9.4449,136100.0
2008-01-17 12:30:00,17.89,17.95,17.85,17.9,169000.0,9.4502,9.4818,9.429,9.4554,169000.0
2008-01-17 13:00:00,17.91,18.04,17.88,17.97,100500.0,9.4607,9.5294,9.4449,9.4924,100500.0
2008-01-17 13:30:00,17.98,18.04,17.95,17.98,284600.0,9.4977,9.5294,9.4818,9.4977,284600.0
2008-01-17 14:00:00,17.98,18.05,17.92,17.93,174000.0,9.4977,9.5347,9.466,9.4713,174000.0
2008-01-17 14:30:00,17.92,18.03,17.9,18.0,177400.0,9.466,9.5241,9.4554,9.5083,177400.0
2008-01-17 15:00:00,18.02,18.07,17.82,17.84,298200.0,9.5188,9.5452,9.4132,9.4237,298200.0
2008-01-17 15:30:00,17.82,17.92,17.74,17.85,509200.0,9.4132,9.466,9.3709,9.429,509200.0
2008-01-18 09:30:00,17.85,18.2,17.85,18.0,409500.0,9.429,9.6139,9.429,9.5083,409500.0
2008-01-18 10:00:00,18.01,18.54,17.99,18.39,361800.0,9.5135,9.7935,9.503,9.7143,361800.0
2008-01-18 10:30:00,18.4,18.41,18.1,18.25,227500.0,9.7196,9.7248,9.5611,9.6403,227500.0
2008-01-18 11:00:00,18.25,18.25,17.87,17.95,316900.0,9.6403,9.6403,9.4396,9.4818,316900.0
2008-01-18 11:30:00,17.96,18.03,17.88,17.94,182400.0,9.4871,9.5241,9.4449,9.4766,182400.0
2008-01-18 12:00:00,17.95,18.2,17.95,18.17,197900.0,9.4818,9.6139,9.4818,9.5981,197900.0
2008-01-18 12:30:00,18.18,18.24,18.02,18.1,209500.0,9.6033,9.635,9.5188,9.5611,209500.0
2008-01-18 13:00:00,18.09,18.18,17.94,17.97,182200.0,9.5558,9.6033,9.4766,9.4924,182200.0
2008-01-18 13:30:00,17.99,18.05,17.94,17.98,123700.0,9.503,9.5347,9.4766,9.4977,123700.0
2008-01-18 14:00:00,17.98,18.05,17.9,17.93,161600.0,9.4977,9.5347,9.4554,9.4713,161600.0
2008-01-18 14:30:00,17.93,17.96,17.81,17.92,339400.0,9.4713,9.4871,9.4079,9.466,339400.0
2008-01-18 15:00:00,17.91,18.05,17.86,17.92,242500.0,9.4607,9.5347,9.4343,9.466,242500.0
2008-01-18 15:30:00,17.92,18.16,17.88,18.06,799700.0,9.466,9.5928,9.4449,9.54,799700.0
2008-01-22 09:30:00,17.16,18.85,17.16,17.99,490900.0,9.0645,9.9573,9.0645,9.503,490900.0
2008-01-22 10:00:00,18.0,18.2,17.82,18.09,358400.0,9.5083,9.6139,9.4132,9.5558,358400.0
2008-01-22 10:30:00,18.09,18.13,17.86,17.99,394400.0,9.5558,9.5769,9.4343,9.503,394400.0
2008-01-22 11:00:00,17.98,18.07,17.82,17.82,316400.0,9.4977,9.5452,9.4132,9.4132,316400.0
2008-01-22 11:30:00,17.83,17.85,17.59,17.64,301600.0,9.4185,9.429,9.2917,9.3181,301600.0
2008-01-22 12:00:00,17.65,17.79,17.61,17.72,382700.0,9.3234,9.3973,9.3022,9.3604,382700.0
2008-01-22 12:30:00,17.7,17.85,17.69,17.85,246000.0,9.3498,9.429,9.3445,9.429,246000.0
2008-01-22 13:00:00,17.83,17.93,17.74,17.75,202100.0,9.4185,9.4713,9.3709,9.3762,202100.0
2008-01-22 13:30:00,17.76,17.8,17.72,17.76,252700.0,9.3815,9.4026,9.3604,9.3815,252700.0
2008-01-22 14:00:00,17.76,17.79,17.68,17.69,416300.0,9.3815,9.3973,9.3392,9.3445,416300.0
2008-01-22 14:30:00,17.69,17.75,17.61,17.7,235200.0,9.3445,9.3762,9.3022,9.3498,235200.0
2008-01-22 15:00:00,17.69,17.8,17.65,17.71,274300.0,9.3445,9.4026,9.3234,9.3551,274300.0
2008-01-22 15:30:00,17.71,17.86,17.64,17.67,536100.0,9.3551,9.4343,9.3181,9.3339,536100.0
2008-01-23 09:30:00,17.1,18.0,17.05,17.42,289400.0,9.0328,9.5083,9.0064,9.2019,289400.0
2008-01-23 10:00:00,17.42,17.79,17.33,17.68,281300.0,9.2019,9.3973,9.1543,9.3392,281300.0
2008-01-23 10:30:00,17.7,17.83,17.51,17.51,250600.0,9.3498,9.4185,9.2494,9.2494,250600.0
2008-01-23 11:00:00,17.51,17.73,17.51,17.62,262300.0,9.2494,9.3656,9.2494,9.3075,262300.0
2008-01-23 11:30:00,17.62,17.75,17.48,17.72,151600.0,9.3075,9.3762,9.2336,9.3604,151600.0
2008-01-23 12:00:00,17.7,17.87,17.64,17.85,216100.0,9.3498,9.4396,9.3181,9.429,216100.0
2008-01-23 12:30:00,17.85,17.85,17.53,17.69,126700.0,9.429,9.429,9.26,9.3445,126700.0
2008-01-23 13:00:00,17.7,17.83,17.62,17.76,152800.0,9.3498,9.4185,9.3075,9.3815,152800.0
2008-01-23 13:30:00,17.75,17.95,17.69,17.88,174600.0,9.3762,9.4818,9.3445,9.4449,174600.0
2008-01-23 14:00:00,17.88,18.12,17.88,18.12,223400.0,9.4449,9.5716,9.4449,9.5716,223400.0
2008-01-23 14:30:00,18.12,18.18,17.95,18.17,183900.0,9.5716,9.6033,9.4818,9.5981,183900.0
2008-01-23 15:00:00,18.18,18.62,18.12,18.54,437000.0,9.6033,9.8358,9.5716,9.7935,437000.0
2008-01-23 15:30:00,18.53,18.82,18.5,18.77,486000.0,9.7882,9.9414,9.7724,9.915,486000.0
2008-01-24 09:30:00,18.77,18.77,18.32,18.46,309400.0,9.915,9.915,9.6773,9.7512,309400.0
2008-01-24 10:00:00,18.47,18.71,18.25,18.4,268800.0,9.7565,9.8833,9.6403,9.7196,268800.0
2008-01-24 10:30:00,18.42,18.45,18.29,18.33,330700.0,9.7301,9.746,9.6614,9.6826,330700.0
2008-01-24 11:00:00,18.34,18.43,18.19,18.42,171200.0,9.6879,9.7354,9.6086,9.7301,171200.0
2008-01-24 11:30:00,18.42,18.48,18.33,18.35,274000.0,9.7301,9.7618,9.6826,9.6931,274000.0
2008-01-24 12:00:00,18.35,18.4,18.22,18.24,104700.0,9.6931,9.7196,9.6245,9.635,104700.0
2008-01-24 12:30:00,18.25,18.35,18.18,18.35,104100.0,9.6403,9.6931,9.6033,9.6931,104100.0
2008-01-24 13:00:00,18.35,18.4,18.26,18.3,124800.0,9.6931,9.7196,9.6456,9.6667,124800.0
2008-01-24 13:30:00,18.31,18.55,18.29,18.41,312400.0,9.672,9.7988,9.6614,9.7248,312400.0
2008-01-24 14:00:00,18.4,18.49,18.35,18.39,345700.0,9.7196,9.7671,9.6931,9.7143,345700.0
2008-01-24 14:30:00,18.4,18.45,18.16,18.24,250100.0,9.7196,9.746,9.5928,9.635,250100.0
2008-01-24 15:00:00,18.24,18.38,18.18,18.24,174500.0,9.635,9.709,9.6033,9.635,174500.0
2008-01-24 15:30:00,18.25,18.48,18.25,18.36,656700.0,9.6403,9.7618,9.6403,9.6984,656700.0
2008-01-25 09:30:00,18.36,18.69,18.24,18.34,253100.0,9.6984,9.8727,9.635,9.6879,253100.0
2008-01-25 10:00:00,18.33,18.36,18.2,18.36,156300.0,9.6826,9.6984,9.6139,9.6984,156300.0
2008-01-25 10:30:00,18.36,18.36,18.22,18.25,191800.0,9.6984,9.6984,9.6245,9.6403,191800.0
2008-01-25 11:00:00,18.25,18.36,18.17,18.23,265600.0,9.6403,9.6984,9.5981,9.6298,265600.0
2008-01-25 11:30:00,18.23,18.42,18.23,18.38,86600.0,9.6298,9.7301,9.6298,9.709,86600.0
2008-01-25 12:00:00,18.39,18.4,18.31,18.37,66300.0,9.7143,9.7196,9.672,9.7037,66300.0
2008-01-25 12:30:00,18.37,18.4,18.15,18.21,98500.0,9.7037,9.7196,9.5875,9.6192,98500.0
2008-01-25 13:00:00,18.21,18.3,18.14,18.28,157800.0,9.6192,9.6667,9.5822,9.6562,157800.0
2008-01-25 13:30:00,18.28,18.28,18.01,18.11,146500.0,9.6562,9.6562,9.5135,9.5664,146500.0
2008-01-25 14:00:00,18.1,18.22,18.07,18.13,133000.0,9.5611,9.6245,9.5452,9.5769,133000.0
2008-01-25 14:30:00,18.13,18.2,18.08,18.15,239500.0,9.5769,9.6139,9.5505,9.5875,239500.0
2008-01-25 15:00:00,18.14,18.32,18.11,18.22,236200.0,9.5822,9.6773,9.5664,9.6245,236200.0
2008-01-25 15:30:00,18.23,18.3,18.06,18.13,354800.0,9.6298,9.6667,9.54,9.5769,354800.0
2008-01-28 09:30:00,18.18,18.29,18.0,18.12,191600.0,9.6033,9.6614,9.5083,9.5716,191600.0
2008-01-28 10:00:00,18.1,18.19,17.91,18.16,121400.0,9.5611,9.6086,9.4607,9.5928,121400.0
2008-01-28 10:30:00,18.15,18.21,18.09,18.16,138700.0,9.5875,9.6192,9.5558,9.5928,138700.0
2008-01-28 11:00:00,18.16,18.2,18.05,18.17,226700.0,9.5928,9.6139,9.5347,9.5981,226700.0
2008-01-28 11:30:00,18.17,18.3,18.16,18.19,38300.0,9.5981,9.6667,9.5928,9.6086,38300.0
2008-01-28 12:00:00,18.21,18.21,18.1,18.17,103700.0,9.6192,9.6192,9.5611,9.5981,103700.0
2008-01-28 12:30:00,18.18,18.28,18.08,18.2,283700.0,9.6033,9.6562,9.5505,9.6139,283700.0
2008-01-28 13:00:00,18.19,18.3,18.1,18.25,70800.0,9.6086,9.6667,9.5611,9.6403,70800.0
2008-01-28 13:30:00,18.26,18.3,18.2,18.24,72800.0,9.6456,9.6667,9.6139,9.635,72800.0
2008-01-28 14:00:00,18.23,18.3,18.23,18.27,69000.0,9.6298,9.6667,9.6298,9.6509,69000.0
2008-01-28 14:30:00,18.28,18.37,18.24,18.24,99300.0,9.6562,9.7037,9.635,9.635,99300.0
2008-01-28 15:00:00,18.24,18.29,18.17,18.24,102900.0,9.635,9.6614,9.5981,9.635,102900.0
2008-01-28 15:30:00,18.24,18.48,18.23,18.46,314700.0,9.635,9.7618,9.6298,9.7512,314700.0
2008-01-29 09:30:00,18.65,18.74,18.45,18.47,233500.0,9.8516,9.8992,9.746,9.7565,233500.0
2008-01-29 10:00:00,18.47,18.62,18.43,18.58,245200.0,9.7565,9.8358,9.7354,9.8146,245200.0
2008-01-29 10:30:00,18.57,18.6,18.44,18.51,341800.0,9.8094,9.8252,9.7407,9.7777,341800.0
2008-01-29 11:00:00,18.5,18.59,18.5,18.53,174900.0,9.7724,9.8199,9.7724,9.7882,174900.0
2008-01-29 11:30:00,18.54,18.62,18.54,18.59,139800.0,9.7935,9.8358,9.7935,9.8199,139800.0
2008-01-29 12:00:00,18.59,18.66,18.59,18.64,220800.0,9.8199,9.8569,9.8199,9.8463,220800.0
2008-01-29 12:30:00,18.63,18.76,18.63,18.75,159200.0,9.841,9.9097,9.841,9.9044,159200.0
2008-01-29 13:00:00,18.75,18.8,18.69,18.79,218600.0,9.9044,9.9308,9.8727,9.9256,218600.0
2008-01-29 13:30:00,18.79,18.87,18.79,18.79,235500.0,9.9256,9.9678,9.9256,9.9256,235500.0
2008-01-29 14:00:00,18.79,18.86,18.79,18.85,150800.0,9.9256,9.9625,9.9256,9.9573,150800.0
2008-01-29 14:30:00,18.86,18.93,18.85,18.91,212100.0,9.9625,9.9995,9.9573,9.989,212100.0
2008-01-29 15:00:00,18.9,19.04,18.9,19.02,286000.0,9.9837,10.0576,9.9837,10.0471,286000.0
2008-01-29 15:30:00,19.01,19.11,18.99,19.07,311800.0,10.0418,10.0946,10.0312,10.0735,311800.0
2008-01-30 09:30:00,19.06,19.32,19.01,19.19,194300.0,10.0682,10.2055,10.0418,10.1369,194300.0
2008-01-30 10:00:00,19.19,19.26,19.12,19.18,112900.0,10.1369,10.1738,10.0999,10.1316,112900.0
2008-01-30 10:30:00,19.17,19.25,19.17,19.18,120400.0,10.1263,10.1686,10.1263,10.1316,120400.0
2008-01-30 11:00:00,19.19,19.21,19.08,19.08,94300.0,10.1369,10.1474,10.0788,10.0788,94300.0
2008-01-30 11:30:00,19.08,19.19,19.07,19.11,130300.0,10.0788,10.1369,10.0735,10.0946,130300.0
2008-01-30 12:00:00,19.13,19.16,19.07,19.08,178800.0,10.1052,10.121,10.0735,10.0788,178800.0
2008-01-30 12:30:00,19.08,19.09,19.05,19.06,65000.0,10.0788,10.084,10.0629,10.0682,65000.0
2008-01-30 13:00:00,19.07,19.16,19.05,19.16,120900.0,10.0735,10.121,10.0629,10.121,120900.0
2008-01-30 13:30:00,19.16,19.16,18.97,18.97,89000.0,10.121,10.121,10.0206,10.0206,89000.0
2008-01-30 14:00:00,18.98,19.34,18.98,19.23,196500.0,10.0259,10.2161,10.0259,10.158,196500.0
2008-01-30 14:30:00,19.25,19.34,19.03,19.34,181700.0,10.1686,10.2161,10.0523,10.2161,181700.0
2008-01-30 15:00:00,19.34,19.41,19.12,19.13,190500.0,10.2161,10.2531,10.0999,10.1052,190500.0
2008-01-30 15:30:00,19.13,19.15,18.65,18.74,366400.0,10.1052,10.1157,9.8516,9.8992,366400.0
2008-01-31 09:30:00,18.49,18.69,18.26,18.42,283200.0,9.7671,9.8727,9.6456,9.7301,283200.0
2008-01-31 10:00:00,18.42,18.54,18.34,18.48,148900.0,9.7301,9.7935,9.6879,9.7618,148900.0
2008-01-31 10:30:00,18.48,18.57,18.37,18.57,121500.0,9.7618,9.8094,9.7037,9.8094,121500.0
2008-01-31 11:00:00,18.58,18.81,18.49,18.81,213400.0,9.8146,9.9361,9.7671,9.9361,213400.0
2008-01-31 11:30:00,18.8,18.95,18.74,18.82,110800.0,9.9308,10.0101,9.8992,9.9414,110800.0
2008-01-31 12:00:00,18.81,18.86,18.75,18.83,109100.0,9.9361,9.9625,9.9044,9.9467,109100.0
2008-01-31 12:30:00,18.83,18.88,18.74,18.79,83100.0,9.9467,9.9731,9.8992,9.9256,83100.0
2008-01-31 13:00:00,18.79,18.83,18.73,18.8,73800.0,9.9256,9.9467,9.8939,9.9308,73800.0
2008-01-31 13:30:00,18.8,19.0,18.79,18.87,85600.0,9.9308,10.0365,9.9256,9.9678,85600.0
2008-01-31 14:00:00,18.88,19.08,18.87,19.04,147200.0,9.9731,10.0788,9.9678,10.0576,147200.0
2008-01-31 14:30:00,19.03,19.14,18.94,19.12,102700.0,10.0523,10.1104,10.0048,10.0999,102700.0
2008-01-31 15:00:00,19.12,19.35,19.12,19.23,355300.0,10.0999,10.2214,10.0999,10.158,355300.0
2008-01-31 15:30:00,19.23,19.43,18.5,19.21,399400.0,10.158,10.2636,9.7724,10.1474,399400.0
2008-02-01 09:30:00,19.28,19.43,19.28,19.42,118900.0,10.1844,10.2636,10.1844,10.2584,118900.0
2008-02-01 10:00:00,19.41,19.74,19.4,19.53,224800.0,10.2531,10.4274,10.2478,10.3165,224800.0
2008-02-01 10:30:00,19.53,19.64,19.39,19.48,351700.0,10.3165,10.3746,10.2425,10.29,351700.0
2008-02-01 11:00:00,19.48,19.52,19.42,19.48,179800.0,10.29,10.3112,10.2584,10.29,179800.0
2008-02-01 11:30:00,19.48,19.51,19.45,19.48,164500.0,10.29,10.3059,10.2742,10.29,164500.0
2008-02-01 12:00:00,19.48,19.55,19.46,19.5,312300.0,10.29,10.327,10.2795,10.3006,312300.0
2008-02-01 12:30:00,19.5,19.52,19.45,19.5,207900.0,10.3006,10.3112,10.2742,10.3006,207900.0
2008-02-01 13:00:00,19.5,19.64,19.5,19.61,193400.0,10.3006,10.3746,10.3006,10.3587,193400.0
2008-02-01 13:30:00,19.6,19.63,19.49,19.5,201600.0,10.3534,10.3693,10.2953,10.3006,201600.0
2008-02-01 14:00:00,19.51,19.65,19.5,19.65,156800.0,10.3059,10.3798,10.3006,10.3798,156800.0
2008-02-01 14:30:00,19.65,19.74,19.65,19.7,95100.0,10.3798,10.4274,10.3798,10.4063,95100.0
2008-02-01 15:00:00,19.7,19.73,19.65,19.69,141900.0,10.4063,10.4221,10.3798,10.401,141900.0
2008-02-01 15:30:00,19.69,19.83,19.65,19.81,429500.0,10.401,10.4749,10.3798,10.4644,429500.0
2008-02-04 09:30:00,19.97,20.0,19.66,19.68,162300.0,10.5489,10.5647,10.3851,10.3957,162300.0
2008-02-04 10:00:00,19.7,19.7,19.54,19.56,80900.0,10.4063,10.4063,10.3217,10.3323,80900.0
2008-02-04 10:30:00,19.55,19.61,19.49,19.61,82000.0,10.327,10.3587,10.2953,10.3587,82000.0
2008-02-04 11:00:00,19.61,19.74,19.6,19.74,88300.0,10.3587,10.4274,10.3534,10.4274,88300.0
2008-02-04 11:30:00,19.73,19.84,19.72,19.75,116000.0,10.4221,10.4802,10.4168,10.4327,116000.0
2008-02-04 12:00:00,19.74,19.74,19.61,19.62,88100.0,10.4274,10.4274,10.3587,10.364,88100.0
2008-02-04 12:30:00,19.63,19.68,19.59,19.63,73100.0,10.3693,10.3957,10.3482,10.3693,73100.0
2008-02-04 13:00:00,19.63,19.63,19.54,19.56,89200.0,10.3693,10.3693,10.3217,10.3323,89200.0
2008-02-04 13:30:00,19.56,19.63,19.56,19.61,54300.0,10.3323,10.3693,10.3323,10.3587,54300.0
2008-02-04 14:00:00,19.62,19.62,19.55,19.61,88300.0,10.364,10.364,10.327,10.3587,88300.0
2008-02-04 14:30:00,19.61,19.67,19.51,19.67,139700.0,10.3587,10.3904,10.3059,10.3904,139700.0
2008-02-04 15:00:00,19.66,19.68,19.6,19.66,118600.0,10.3851,10.3957,10.3534,10.3851,118600.0
2008-02-04 15:30:00,19.66,19.7,19.56,19.62,176100.0,10.3851,10.4063,10.3323,10.364,176100.0
2008-02-05 09:30:00,19.91,19.91,19.08,19.55,139200.0,10.5172,10.5172,10.0788,10.327,139200.0
2008-02-05 10:00:00,19.54,19.57,19.38,19.57,121900.0,10.3217,10.3376,10.2372,10.3376,121900.0
2008-02-05 10:30:00,19.56,19.6,19.28,19.3,94200.0,10.3323,10.3534,10.1844,10.195,94200.0
2008-02-05 11:00:00,19.3,19.38,19.27,19.38,97400.0,10.195,10.2372,10.1791,10.2372,97400.0
2008-02-05 11:30:00,19.39,19.55,19.34,19.49,81000.0,10.2425,10.327,10.2161,10.2953,81000.0
2008-02-05 12:00:00,19.49,19.51,19.34,19.34,73500.0,10.2953,10.3059,10.2161,10.2161,73500.0
2008-02-05 12:30:00,19.35,19.37,19.27,19.32,139000.0,10.2214,10.2319,10.1791,10.2055,139000.0
2008-02-05 13:00:00,19.32,19.39,19.25,19.3,108600.0,10.2055,10.2425,10.1686,10.195,108600.0
2008-02-05 13:30:00,19.31,19.32,19.21,19.25,106100.0,10.2002,10.2055,10.1474,10.1686,106100.0
2008-02-05 14:00:00,19.26,19.33,19.18,19.3,106900.0,10.1738,10.2108,10.1316,10.195,106900.0
2008-02-05 14:30:00,19.29,19.33,19.15,19.16,156500.0,10.1897,10.2108,10.1157,10.121,156500.0
2008-02-05 15:00:00,19.16,19.16,19.0,19.06,153600.0,10.121,10.121,10.0365,10.0682,153600.0
2008-02-05 15:30:00,19.04,19.16,18.98,19.0,266600.0,10.0576,10.121,10.0259,10.0365,266600.0
2008-02-06 09:30:00,19.11,19.22,18.91,19.07,180000.0,10.0946,10.1527,9.989,10.0735,180000.0
2008-02-06 10:00:00,19.07,19.23,19.06,19.18,141300.0,10.0735,10.158,10.0682,10.1316,141300.0
2008-02-06 10:30:00,19.17,19.37,19.14,19.25,133200.0,10.1263,10.2319,10.1104,10.1686,133200.0
2008-02-06 11:00:00,19.25,19.37,19.2,19.37,187200.0,10.1686,10.2319,10.1421,10.2319,187200.0
2008-02-06 11:30:00,19.36,19.39,19.24,19.34,80700.0,10.2267,10.2425,10.1633,10.2161,80700.0
2008-02-06 12:00:00,19.32,19.34,19.16,19.18,122000.0,10.2055,10.2161,10.121,10.1316,122000.0
2008-02-06 12:30:00,19.17,19.2,19.06,19.11,77300.0,10.1263,10.1421,10.0682,10.0946,77300.0
2008-02-06 13:00:00,19.11,19.19,19.08,19.13,76900.0,10.0946,10.1369,10.0788,10.1052,76900.0
2008-02-06 13:30:00,19.13,19.14,18.95,18.96,64000.0,10.1052,10.1104,10.0101,10.0154,64000.0
2008-02-06 14:00:00,18.95,19.01,18.9,18.96,127400.0,10.0101,10.0418,9.9837,10.0154,127400.0
2008-02-06 14:30:00,18.95,19.02,18.9,18.97,126800.0,10.0101,10.0471,9.9837,10.0206,126800.0
2008-02-06 15:00:00,18.98,18.99,18.83,18.87,173900.0,10.0259,10.0312,9.9467,9.9678,173900.0
2008-02-06 15:30:00,18.86,18.88,18.71,18.76,351800.0,9.9625,9.9731,9.8833,9.9097,351800.0
2008-02-07 09:30:00,18.68,18.76,18.6,18.65,177600.0,9.8675,9.9097,9.8252,9.8516,177600.0
2008-02-07 10:00:00,18.66,18.9,18.63,18.9,185400.0,9.8569,9.9837,9.841,9.9837,185400.0
2008-02-07 10:30:00,18.9,18.91,18.75,18.81,106700.0,9.9837,9.989,9.9044,9.9361,106700.0
2008-02-07 11:00:00,18.83,18.86,18.77,18.82,98800.0,9.9467,9.9625,9.915,9.9414,98800.0
2008-02-07 11:30:00,18.82,18.89,18.79,18.8,97100.0,9.9414,9.9784,9.9256,9.9308,97100.0
2008-02-07 12:00:00,18.8,18.88,18.8,18.87,69500.0,9.9308,9.9731,9.9308,9.9678,69500.0
2008-02-07 12:30:00,18.87,19.0,18.87,19.0,96000.0,9.9678,10.0365,9.9678,10.0365,96000.0
2008-02-07 13:00:00,19.01,19.01,18.87,18.97,75100.0,10.0418,10.0418,9.9678,10.0206,75100.0
2008-02-07 13:30:00,18.97,19.02,18.95,19.0,135200.0,10.0206,10.0471,10.0101,10.0365,135200.0
2008-02-07 14:00:00,19.0,19.05,18.87,18.93,161400.0,10.0365,10.0629,9.9678,9.9995,161400.0
2008-02-07 14:30:00,18.93,18.93,18.76,18.8,156000.0,9.9995,9.9995,9.9097,9.9308,156000.0
2008-02-07 15:00:00,18.8,18.92,18.69,18.83,171600.0,9.9308,9.9942,9.8727,9.9467,171600.0
2008-02-07 15:30:00,18.84,18.91,18.75,18.84,295500.0,9.952,9.989,9.9044,9.952,295500.0
2008-02-08 09:30:00,18.94,19.11,18.64,18.9,128900.0,10.0048,10.0946,9.8463,9.9837,128900.0
2008-02-08 10:00:00,18.9,18.9,18.74,18.78,67800.0,9.9837,9.9837,9.8992,9.9203,67800.0
2008-02-08 10:30:00,18.79,18.85,18.67,18.8,73500.0,9.9256,9.9573,9.8622,9.9308,73500.0
2008-02-08 11:00:00,18.82,18.89,18.73,18.77,62000.0,9.9414,9.9784,9.8939,9.915,62000.0
2008-02-08 11:30:00,18.77,18.83,18.73,18.75,86400.0,9.915,9.9467,9.8939,9.9044,86400.0
2008-02-08 12:00:00,18.75,18.75,18.6,18.72,80000.0,9.9044,9.9044,9.8252,9.8886,80000.0
2008-02-08 12:30:00,18.71,18.74,18.6,18.67,128400.0,9.8833,9.8992,9.8252,9.8622,128400.0
2008-02-08 13:00:00,18.67,18.75,18.6,18.74,189000.0,9.8622,9.9044,9.8252,9.8992,189000.0
2008-02-08 13:30:00,18.74,18.75,18.65,18.69,161300.0,9.8992,9.9044,9.8516,9.8727,161300.0
2008-02-08 14:00:00,18.7,18.8,18.65,18.76,116700.0,9.878,9.9308,9.8516,9.9097,116700.0
2008-02-08 14:30:00,18.74,18.77,18.65,18.66,67800.0,9.8992,9.915,9.8516,9.8569,67800.0
2008-02-08 15:00:00,18.65,18.74,18.65,18.71,111500.0,9.8516,9.8992,9.8516,9.8833,111500.0
2008-02-08 15:30:00,18.72,18.82,18.66,18.72,190400.0,9.8886,9.9414,9.8569,9.8886,190400.0
2008-02-11 09:30:00,18.8,18.88,18.66,18.69,144600.0,9.9308,9.9731,9.8569,9.8727,144600.0
2008-02-11 10:00:00,18.69,18.75,18.63,18.71,148700.0,9.8727,9.9044,9.841,9.8833,148700.0
2008-02-11 10:30:00,18.7,18.78,18.65,18.77,79300.0,9.878,9.9203,9.8516,9.915,79300.0
2008-02-11 11:00:00,18.77,18.85,18.73,18.75,85900.0,9.915,9.9573,9.8939,9.9044,85900.0
2008-02-11 11:30:00,18.74,18.78,18.69,18.76,68100.0,9.8992,9.9203,9.8727,9.9097,68100.0
2008-02-11 12:00:00,18.76,18.91,18.75,18.75,48600.0,9.9097,9.989,9.9044,9.9044,48600.0
2008-02-11 12:30:00,18.76,18.88,18.75,18.86,58900.0,9.9097,9.9731,9.9044,9.9625,58900.0
2008-02-11 13:00:00,18.85,18.9,18.79,18.85,47000.0,9.9573,9.9837,9.9256,9.9573,47000.0
2008-02-11 13:30:00,18.85,18.88,18.81,18.85,72900.0,9.9573,9.9731,9.9361,9.9573,72900.0
2008-02-11 14:00:00,18.84,18.88,18.76,18.77,70500.0,9.952,9.9731,9.9097,9.915,70500.0
2008-02-11 14:30:00,18.75,18.82,18.75,18.76,73500.0,9.9044,9.9414,9.9044,9.9097,73500.0
2008-02-11 15:00:00,18.78,18.86,18.7,18.81,85000.0,9.9203,9.9625,9.878,9.9361,85000.0
2008-02-11 15:30:00,18.81,18.81,18.69,18.72,182300.0,9.9361,9.9361,9.8727,9.8886,182300.0
2008-02-12 09:30:00,18.84,18.99,18.75,18.77,82400.0,9.952,10.0312,9.9044,9.915,82400.0
2008-02-12 10:00:00,18.78,18.85,18.64,18.67,152500.0,9.9203,9.9573,9.8463,9.8622,152500.0
2008-02-12 10:30:00,18.66,18.8,18.57,18.8,176900.0,9.8569,9.9308,9.8094,9.9308,176900.0
2008-02-12 11:00:00,18.8,18.8,18.73,18.76,82900.0,9.9308,9.9308,9.8939,9.9097,82900.0
2008-02-12 11:30:00,18.76,18.8,18.74,18.8,74900.0,9.9097,9.9308,9.8992,9.9308,74900.0
2008-02-12 12:00:00,18.79,18.83,18.76,18.78,49800.0,9.9256,9.9467,9.9097,9.9203,49800.0
2008-02-12 12:30:00,18.78,18.8,18.74,18.8,48200.0,9.9203,9.9308,9.8992,9.9308,48200.0
2008-02-12 13:00:00,18.8,18.89,18.8,18.89,33400.0,9.9308,9.9784,9.9308,9.9784,33400.0
2008-02-12 13:30:00,18.88,18.91,18.82,18.9,61700.0,9.9731,9.989,9.9414,9.9837,61700.0
2008-02-12 14:00:00,18.9,18.91,18.81,18.85,143300.0,9.9837,9.989,9.9361,9.9573,143300.0
2008-02-12 14:30:00,18.83,18.91,18.79,18.9,71600.0,9.9467,9.989,9.9256,9.9837,71600.0
2008-02-12 15:00:00,18.89,18.9,18.72,18.75,166100.0,9.9784,9.9837,9.8886,9.9044,166100.0
2008-02-12 15:30:00,18.75,18.77,18.6,18.75,258100.0,9.9044,9.915,9.8252,9.9044,258100.0
2008-02-13 09:30:00,18.97,19.07,18.85,18.85,88400.0,10.0206,10.0735,9.9573,9.9573,88400.0
2008-02-13 10:00:00,18.85,18.95,18.79,18.83,199700.0,9.9573,10.0101,9.9256,9.9467,199700.0
2008-02-13 10:30:00,18.83,18.83,18.75,18.81,145700.0,9.9467,9.9467,9.9044,9.9361,145700.0
2008-02-13 11:00:00,18.81,18.9,18.79,18.9,77400.0,9.9361,9.9837,9.9256,9.9837,77400.0
2008-02-13 11:30:00,18.89,18.9,18.83,18.85,37700.0,9.9784,9.9837,9.9467,9.9573,37700.0
2008-02-13 12:00:00,18.85,18.97,18.83,18.84,40500.0,9.9573,10.0206,9.9467,9.952,40500.0
2008-02-13 12:30:00,18.84,18.92,18.84,18.92,21000.0,9.952,9.9942,9.952,9.9942,21000.0
2008-02-13 13:00:00,18.91,19.03,18.89,18.99,64900.0,9.989,10.0523,9.9784,10.0312,64900.0
2008-02-13 13:30:00,18.99,19.03,18.98,19.0,96000.0,10.0312,10.0523,10.0259,10.0365,96000.0
2008-02-13 14:00:00,19.0,19.02,18.95,18.97,75800.0,10.0365,10.0471,10.0101,10.0206,75800.0
2008-02-13 14:30:00,18.97,19.03,18.95,19.03,43300.0,10.0206,10.0523,10.0101,10.0523,43300.0
2008-02-13 15:00:00,19.03,19.06,18.97,19.05,82700.0,10.0523,10.0682,10.0206,10.0629,82700.0
2008-02-13 15:30:00,19.05,19.15,19.04,19.1,147000.0,10.0629,10.1157,10.0576,10.0893,147000.0
2008-02-14 09:30:00,19.08,19.18,18.96,19.01,93300.0,10.0788,10.1316,10.0154,10.0418,93300.0
2008-02-14 10:00:00,19.01,19.15,18.95,19.05,111100.0,10.0418,10.1157,10.0101,10.0629,111100.0
2008-02-14 10:30:00,19.05,19.08,18.91,18.92,116800.0,10.0629,10.0788,9.989,9.9942,116800.0
2008-02-14 11:00:00,18.91,18.99,18.87,18.99,98300.0,9.989,10.0312,9.9678,10.0312,98300.0
2008-02-14 11:30:00,18.97,19.01,18.91,18.98,57500.0,10.0206,10.0418,9.989,10.0259,57500.0
2008-02-14 12:00:00,18.98,19.05,18.92,19.05,50600.0,10.0259,10.0629,9.9942,10.0629,50600.0
2008-02-14 12:30:00,19.05,19.06,18.97,18.97,36400.0,10.0629,10.0682,10.0206,10.0206,36400.0
2008-02-14 13:00:00,18.98,18.99,18.9,18.91,76000.0,10.0259,10.0312,9.9837,9.989,76000.0
2008-02-14 13:30:00,18.93,18.98,18.91,18.95,36100.0,9.9995,10.0259,9.989,10.0101,36100.0
2008-02-14 14:00:00,18.97,19.0,18.91,18.91,58400.0,10.0206,10.0365,9.989,9.989,58400.0
2008-02-14 14:30:00,18.91,18.93,18.87,18.91,177800.0,9.989,9.9995,9.9678,9.989,177800.0
2008-02-14 15:00:00,18.91,18.98,18.87,18.93,127700.0,9.989,10.0259,9.9678,9.9995,127700.0
2008-02-14 15:30:00,18.93,18.95,18.87,18.88,299700.0,9.9995,10.0101,9.9678,9.9731,299700.0
2008-02-15 09:30:00,18.64,18.89,18.57,18.63,344200.0,9.8463,9.9784,9.8094,9.841,344200.0
2008-02-15 10:00:00,18.63,18.87,18.63,18.74,141200.0,9.841,9.9678,9.841,9.8992,141200.0
2008-02-15 10:30:00,18.73,18.84,18.69,18.71,78000.0,9.8939,9.952,9.8727,9.8833,78000.0
2008-02-15 11:00:00,18.72,18.81,18.69,18.69,60400.0,9.8886,9.9361,9.8727,9.8727,60400.0
2008-02-15 11:30:00,18.69,18.7,18.55,18.58,78700.0,9.8727,9.878,9.7988,9.8146,78700.0
2008-02-15 12:00:00,18.58,18.62,18.49,18.5,94500.0,9.8146,9.8358,9.7671,9.7724,94500.0
2008-02-15 12:30:00,18.49,18.49,18.43,18.45,85500.0,9.7671,9.7671,9.7354,9.746,85500.0
2008-02-15 13:00:00,18.45,18.53,18.43,18.51,69000.0,9.746,9.7882,9.7354,9.7777,69000.0
2008-02-15 13:30:00,18.51,18.57,18.5,18.51,77700.0,9.7777,9.8094,9.7724,9.7777,77700.0
2008-02-15 14:00:00,18.52,18.52,18.37,18.44,237600.0,9.7829,9.7829,9.7037,9.7407,237600.0
2008-02-15 14:30:00,18.44,18.56,18.44,18.55,105900.0,9.7407,9.8041,9.7407,9.7988,105900.0
2008-02-15 15:00:00,18.55,18.64,18.53,18.6,98600.0,9.7988,9.8463,9.7882,9.8252,98600.0
2008-02-15 15:30:00,18.6,18.68,18.59,18.63,146300.0,9.8252,9.8675,9.8199,9.841,146300.0
2008-02-19 09:30:00,18.82,18.99,18.72,18.72,148000.0,9.9414,10.0312,9.8886,9.8886,148000.0
2008-02-19 10:00:00,18.72,18.74,18.63,18.66,88800.0,9.8886,9.8992,9.841,9.8569,88800.0
2008-02-19 10:30:00,18.66,18.69,18.52,18.52,182700.0,9.8569,9.8727,9.7829,9.7829,182700.0
2008-02-19 11:00:00,18.54,18.58,18.46,18.53,150000.0,9.7935,9.8146,9.7512,9.7882,150000.0
2008-02-19 11:30:00,18.53,18.65,18.51,18.65,67400.0,9.7882,9.8516,9.7777,9.8516,67400.0
2008-02-19 12:00:00,18.65,18.69,18.58,18.64,89400.0,9.8516,9.8727,9.8146,9.8463,89400.0
2008-02-19 12:30:00,18.64,18.64,18.54,18.54,65200.0,9.8463,9.8463,9.7935,9.7935,65200.0
2008-02-19 13:00:00,18.55,18.72,18.54,18.69,60200.0,9.7988,9.8886,9.7935,9.8727,60200.0
2008-02-19 13:30:00,18.68,18.68,18.56,18.56,115600.0,9.8675,9.8675,9.8041,9.8041,115600.0
2008-02-19 14:00:00,18.57,18.71,18.56,18.63,83500.0,9.8094,9.8833,9.8041,9.841,83500.0
2008-02-19 14:30:00,18.64,18.64,18.43,18.43,95100.0,9.8463,9.8463,9.7354,9.7354,95100.0
2008-02-19 15:00:00,18.44,18.51,18.38,18.46,210700.0,9.7407,9.7777,9.709,9.7512,210700.0
2008-02-19 15:30:00,18.46,18.56,18.42,18.47,224100.0,9.7512,9.8041,9.7301,9.7565,224100.0
2008-02-20 09:30:00,18.42,18.47,18.33,18.34,94800.0,9.7301,9.7565,9.6826,9.6879,94800.0
2008-02-20 10:00:00,18.34,18.38,18.24,18.37,91500.0,9.6879,9.709,9.635,9.7037,91500.0
2008-02-20 10:30:00,18.36,18.39,18.31,18.34,80600.0,9.6984,9.7143,9.672,9.6879,80600.0
2008-02-20 11:00:00,18.34,18.41,18.31,18.37,93800.0,9.6879,9.7248,9.672,9.7037,93800.0
2008-02-20 11:30:00,18.37,18.37,18.31,18.34,51100.0,9.7037,9.7037,9.672,9.6879,51100.0
2008-02-20 12:00:00,18.34,18.54,18.32,18.44,96100.0,9.6879,9.7935,9.6773,9.7407,96100.0
2008-02-20 12:30:00,18.45,18.48,18.41,18.41,79600.0,9.746,9.7618,9.7248,9.7248,79600.0
2008-02-20 13:00:00,18.41,18.56,18.41,18.46,105600.0,9.7248,9.8041,9.7248,9.7512,105600.0
2008-02-20 13:30:00,18.45,18.56,18.4,18.48,60200.0,9.746,9.8041,9.7196,9.7618,60200.0
2008-02-20 14:00:00,18.48,18.58,18.4,18.49,188300.0,9.7618,9.8146,9.7196,9.7671,188300.0
2008-02-20 14:30:00,18.49,18.67,18.48,18.6,159500.0,9.7671,9.8622,9.7618,9.8252,159500.0
2008-02-20 15:00:00,18.6,18.67,18.52,18.54,99900.0,9.8252,9.8622,9.7829,9.7935,99900.0
2008-02-20 15:30:00,18.54,18.62,18.5,18.62,265700.0,9.7935,9.8358,9.7724,9.8358,265700.0
2008-02-21 09:30:00,18.63,18.77,18.59,18.63,71500.0,9.841,9.915,9.8199,9.841,71500.0
2008-02-21 10:00:00,18.62,18.69,18.53,18.56,90900.0,9.8358,9.8727,9.7882,9.8041,90900.0
2008-02-21 10:30:00,18.56,18.71,18.56,18.67,205300.0,9.8041,9.8833,9.8041,9.8622,205300.0
2008-02-21 11:00:00,18.67,18.68,18.54,18.6,119600.0,9.8622,9.8675,9.7935,9.8252,119600.0
2008-02-21 11:30:00,18.6,18.71,18.6,18.71,47500.0,9.8252,9.8833,9.8252,9.8833,47500.0
2008-02-21 12:00:00,18.7,18.71,18.64,18.68,115500.0,9.878,9.8833,9.8463,9.8675,115500.0
2008-02-21 12:30:00,18.67,18.7,18.64,18.68,104700.0,9.8622,9.878,9.8463,9.8675,104700.0
2008-02-21 13:00:00,18.68,18.69,18.56,18.63,88000.0,9.8675,9.8727,9.8041,9.841,88000.0
2008-02-21 13:30:00,18.63,18.65,18.56,18.64,88400.0,9.841,9.8516,9.8041,9.8463,88400.0
2008-02-21 14:00:00,18.64,18.67,18.6,18.65,119200.0,9.8463,9.8622,9.8252,9.8516,119200.0
2008-02-21 14:30:00,18.66,18.67,18.59,18.6,108500.0,9.8569,9.8622,9.8199,9.8252,108500.0
2008-02-21 15:00:00,18.6,18.6,18.45,18.5,180300.0,9.8252,9.8252,9.746,9.7724,180300.0
2008-02-21 15:30:00,18.51,18.63,18.47,18.54,334900.0,9.7777,9.841,9.7565,9.7935,334900.0
2008-02-22 09:30:00,18.55,18.56,18.36,18.37,77700.0,9.7988,9.8041,9.6984,9.7037,77700.0
2008-02-22 10:00:00,18.36,18.37,18.21,18.27,70700.0,9.6984,9.7037,9.6192,9.6509,70700.0
2008-02-22 10:30:00,18.28,18.29,18.11,18.15,119100.0,9.6562,9.6614,9.5664,9.5875,119100.0
2008-02-22 11:00:00,18.15,18.25,18.12,18.18,75200.0,9.5875,9.6403,9.5716,9.6033,75200.0
2008-02-22 11:30:00,18.18,18.23,18.09,18.11,59800.0,9.6033,9.6298,9.5558,9.5664,59800.0
2008-02-22 12:00:00,18.12,18.13,17.92,18.02,144700.0,9.5716,9.5769,9.466,9.5188,144700.0
2008-02-22 12:30:00,18.02,18.03,17.89,17.98,136300.0,9.5188,9.5241,9.4502,9.4977,136300.0
2008-02-22 13:00:00,17.98,18.04,17.94,17.97,80600.0,9.4977,9.5294,9.4766,9.4924,80600.0
2008-02-22 13:30:00,17.97,17.99,17.91,17.96,63600.0,9.4924,9.503,9.4607,9.4871,63600.0
2008-02-22 14:00:00,17.97,18.01,17.92,17.96,164200.0,9.4924,9.5135,9.466,9.4871,164200.0
2008-02-22 14:30:00,17.95,18.0,17.94,17.98,195400.0,9.4818,9.5083,9.4766,9.4977,195400.0
2008-02-22 15:00:00,17.98,18.04,17.92,18.03,189600.0,9.4977,9.5294,9.466,9.5241,189600.0
2008-02-22 15:30:00,18.04,18.43,18.01,18.43,513700.0,9.5294,9.7354,9.5135,9.7354,513700.0
2008-02-25 09:30:00,18.36,18.63,18.13,18.15,162900.0,9.6984,9.841,9.5769,9.5875,162900.0
2008-02-25 10:00:00,18.16,18.32,18.12,18.23,135800.0,9.5928,9.6773,9.5716,9.6298,135800.0
2008-02-25 10:30:00,18.22,18.28,18.14,18.21,129700.0,9.6245,9.6562,9.5822,9.6192,129700.0
2008-02-25 11:00:00,18.21,18.22,18.08,18.14,104000.0,9.6192,9.6245,9.5505,9.5822,104000.0
2008-02-25 11:30:00,18.14,18.15,17.97,17.97,73400.0,9.5822,9.5875,9.4924,9.4924,73400.0
2008-02-25 12:00:00,17.97,18.04,17.95,18.0,66700.0,9.4924,9.5294,9.4818,9.5083,66700.0
2008-02-25 12:30:00,18.01,18.08,17.97,18.07,67400.0,9.5135,9.5505,9.4924,9.5452,67400.0
2008-02-25 13:00:00,18.07,18.13,18.0,18.04,68000.0,9.5452,9.5769,9.5083,9.5294,68000.0
2008-02-25 13:30:00,18.03,18.08,17.97,18.07,56000.0,9.5241,9.5505,9.4924,9.5452,56000.0
2008-02-25 14:00:00,18.07,18.33,18.03,18.32,136100.0,9.5452,9.6826,9.5241,9.6773,136100.0
2008-02-25 14:30:00,18.3,18.38,18.18,18.28,201200.0,9.6667,9.709,9.6033,9.6562,201200.0
2008-02-25 15:00:00,18.28,18.45,18.26,18.44,93200.0,9.6562,9.746,9.6456,9.7407,93200.0
2008-02-25 15:30:00,18.44,18.56,18.4,18.52,276400.0,9.7407,9.8041,9.7196,9.7829,276400.0
2008-02-26 09:30:00,18.09,18.75,18.09,18.74,165900.0,9.5558,9.9044,9.5558,9.8992,165900.0
2008-02-26 10:00:00,18.72,18.81,18.63,18.74,115300.0,9.8886,9.9361,9.841,9.8992,115300.0
2008-02-26 10:30:00,18.73,18.8,18.63,18.7,130400.0,9.8939,9.9308,9.841,9.878,130400.0
2008-02-26 11:00:00,18.7,18.75,18.66,18.73,87500.0,9.878,9.9044,9.8569,9.8939,87500.0
2008-02-26 11:30:00,18.73,18.86,18.71,18.86,87000.0,9.8939,9.9625,9.8833,9.9625,87000.0
2008-02-26 12:00:00,18.85,18.99,18.84,18.97,99000.0,9.9573,10.0312,9.952,10.0206,99000.0
2008-02-26 12:30:00,18.97,19.04,18.93,19.03,91600.0,10.0206,10.0576,9.9995,10.0523,91600.0
2008-02-26 13:00:00,19.04,19.09,18.99,19.02,97300.0,10.0576,10.084,10.0312,10.0471,97300.0
2008-02-26 13:30:00,19.02,19.08,18.99,19.02,76500.0,10.0471,10.0788,10.0312,10.0471,76500.0
2008-02-26 14:00:00,19.02,19.12,19.0,19.09,91200.0,10.0471,10.0999,10.0365,10.084,91200.0
2008-02-26 14:30:00,19.09,19.16,19.05,19.09,126700.0,10.084,10.121,10.0629,10.084,126700.0
2008-02-26 15:00:00,19.08,19.09,18.91,19.05,166000.0,10.0788,10.084,9.989,10.0629,166000.0
2008-02-26 15:30:00,19.04,19.13,18.97,19.09,281600.0,10.0576,10.1052,10.0206,10.084,281600.0
2008-02-27 09:30:00,19.01,19.23,18.93,19.2,70400.0,10.0418,10.158,9.9995,10.1421,70400.0
2008-02-27 10:00:00,19.19,19.25,19.06,19.06,79400.0,10.1369,10.1686,10.0682,10.0682,79400.0
2008-02-27 10:30:00,19.07,19.43,19.07,19.42,121300.0,10.0735,10.2636,10.0735,10.2584,121300.0
2008-02-27 11:00:00,19.43,19.46,19.33,19.33,94100.0,10.2636,10.2795,10.2108,10.2108,94100.0
2008-02-27 11:30:00,19.34,19.45,19.32,19.43,67800.0,10.2161,10.2742,10.2055,10.2636,67800.0
2008-02-27 12:00:00,19.44,19.48,19.36,19.38,145200.0,10.2689,10.29,10.2267,10.2372,145200.0
2008-02-27 12:30:00,19.39,19.47,19.38,19.44,56300.0,10.2425,10.2848,10.2372,10.2689,56300.0
2008-02-27 13:00:00,19.45,19.49,19.39,19.41,50500.0,10.2742,10.2953,10.2425,10.2531,50500.0
2008-02-27 13:30:00,19.42,19.43,19.38,19.43,72900.0,10.2584,10.2636,10.2372,10.2636,72900.0
2008-02-27 14:00:00,19.43,19.43,19.26,19.3,116500.0,10.2636,10.2636,10.1738,10.195,116500.0
2008-02-27 14:30:00,19.3,19.46,19.27,19.46,140300.0,10.195,10.2795,10.1791,10.2795,140300.0
2008-02-27 15:00:00,19.46,19.47,19.36,19.45,109500.0,10.2795,10.2848,10.2267,10.2742,109500.0
2008-02-27 15:30:00,19.44,19.47,19.36,19.39,235600.0,10.2689,10.2848,10.2267,10.2425,235600.0
2008-02-28 09:30:00,19.25,19.4,19.2,19.32,99400.0,10.1686,10.2478,10.1421,10.2055,99400.0
2008-02-28 10:00:00,19.32,19.43,19.29,19.43,158700.0,10.2055,10.2636,10.1897,10.2636,158700.0
2008-02-28 10:30:00,19.43,19.43,19.24,19.24,99000.0,10.2636,10.2636,10.1633,10.1633,99000.0
2008-02-28 11:00:00,19.26,19.26,19.03,19.05,120500.0,10.1738,10.1738,10.0523,10.0629,120500.0
2008-02-28 11:30:00,19.04,19.08,18.98,19.07,98900.0,10.0576,10.0788,10.0259,10.0735,98900.0
2008-02-28 12:00:00,19.07,19.15,19.07,19.12,144700.0,10.0735,10.1157,10.0735,10.0999,144700.0
2008-02-28 12:30:00,19.12,19.28,19.11,19.26,66600.0,10.0999,10.1844,10.0946,10.1738,66600.0
2008-02-28 13:00:00,19.25,19.36,19.21,19.24,78000.0,10.1686,10.2267,10.1474,10.1633,78000.0
2008-02-28 13:30:00,19.25,19.38,19.25,19.38,89400.0,10.1686,10.2372,10.1686,10.2372,89400.0
2008-02-28 14:00:00,19.37,19.47,19.34,19.41,105800.0,10.2319,10.2848,10.2161,10.2531,105800.0
2008-02-28 14:30:00,19.4,19.48,19.39,19.45,91600.0,10.2478,10.29,10.2425,10.2742,91600.0
2008-02-28 15:00:00,19.46,19.46,19.28,19.3,127100.0,10.2795,10.2795,10.1844,10.195,127100.0
2008-02-28 15:30:00,19.31,19.34,19.26,19.29,199500.0,10.2002,10.2161,10.1738,10.1897,199500.0
2008-02-29 09:30:00,19.06,19.27,19.0,19.03,176900.0,10.0682,10.1791,10.0365,10.0523,176900.0
2008-02-29 10:00:00,19.02,19.07,18.89,18.92,149000.0,10.0471,10.0735,9.9784,9.9942,149000.0
2008-02-29 10:30:00,18.92,18.95,18.88,18.93,108700.0,9.9942,10.0101,9.9731,9.9995,108700.0
2008-02-29 11:00:00,18.93,18.95,18.88,18.9,78500.0,9.9995,10.0101,9.9731,9.9837,78500.0
2008-02-29 11:30:00,18.91,18.95,18.88,18.89,83300.0,9.989,10.0101,9.9731,9.9784,83300.0
2008-02-29 12:00:00,18.9,19.02,18.86,18.98,172700.0,9.9837,10.0471,9.9625,10.0259,172700.0
2008-02-29 12:30:00,18.99,19.0,18.93,18.98,63300.0,10.0312,10.0365,9.9995,10.0259,63300.0
2008-02-29 13:00:00,18.97,19.04,18.95,18.96,165900.0,10.0206,10.0576,10.0101,10.0154,165900.0
2008-02-29 13:30:00,18.97,18.97,18.87,18.89,212900.0,10.0206,10.0206,9.9678,9.9784,212900.0
2008-02-29 14:00:00,18.89,18.89,18.8,18.82,80500.0,9.9784,9.9784,9.9308,9.9414,80500.0
2008-02-29 14:30:00,18.81,18.88,18.75,18.83,100900.0,9.9361,9.9731,9.9044,9.9467,100900.0
2008-02-29 15:00:00,18.82,18.82,18.76,18.78,205000.0,9.9414,9.9414,9.9097,9.9203,205000.0
2008-02-29 15:30:00,18.78,18.79,18.57,18.64,530000.0,9.9203,9.9256,9.8094,9.8463,530000.0
2008-03-03 09:30:00,18.57,18.68,18.5,18.51,88200.0,9.8094,9.8675,9.7724,9.7777,88200.0
2008-03-03 10:00:00,18.51,18.54,18.47,18.48,128200.0,9.7777,9.7935,9.7565,9.7618,128200.0
2008-03-03 10:30:00,18.48,18.49,18.39,18.41,101000.0,9.7618,9.7671,9.7143,9.7248,101000.0
2008-03-03 11:00:00,18.4,18.5,18.39,18.5,103100.0,9.7196,9.7724,9.7143,9.7724,103100.0
2008-03-03 11:30:00,18.5,18.54,18.47,18.52,107800.0,9.7724,9.7935,9.7565,9.7829,107800.0
2008-03-03 12:00:00,18.52,18.52,18.4,18.49,107100.0,9.7829,9.7829,9.7196,9.7671,107100.0
2008-03-03 12:30:00,18.49,18.51,18.38,18.41,101400.0,9.7671,9.7777,9.709,9.7248,101400.0
2008-03-03 13:00:00,18.41,18.45,18.38,18.44,85900.0,9.7248,9.746,9.709,9.7407,85900.0
2008-03-03 13:30:00,18.45,18.47,18.4,18.41,81500.0,9.746,9.7565,9.7196,9.7248,81500.0
2008-03-03 14:00:00,18.41,18.42,18.33,18.35,95000.0,9.7248,9.7301,9.6826,9.6931,95000.0
2008-03-03 14:30:00,18.33,18.38,18.22,18.23,103100.0,9.6826,9.709,9.6245,9.6298,103100.0
2008-03-03 15:00:00,18.24,18.34,18.24,18.33,121000.0,9.635,9.6879,9.635,9.6826,121000.0
2008-03-03 15:30:00,18.33,18.4,18.32,18.35,285900.0,9.6826,9.7196,9.6773,9.6931,285900.0
2008-03-04 09:30:00,17.77,18.39,17.56,18.06,414300.0,9.3868,9.7143,9.2758,9.54,414300.0
2008-03-04 10:00:00,18.06,18.07,17.72,17.72,223400.0,9.54,9.5452,9.3604,9.3604,223400.0
2008-03-04 10:30:00,17.72,17.87,17.64,17.75,189300.0,9.3604,9.4396,9.3181,9.3762,189300.0
2008-03-04 11:00:00,17.74,18.0,17.65,17.95,364800.0,9.3709,9.5083,9.3234,9.4818,364800.0
2008-03-04 11:30:00,17.94,17.95,17.84,17.84,313300.0,9.4766,9.4818,9.4237,9.4237,313300.0
2008-03-04 12:00:00,17.84,17.95,17.83,17.9,359200.0,9.4237,9.4818,9.4185,9.4554,359200.0
2008-03-04 12:30:00,17.9,17.95,17.82,17.87,278800.0,9.4554,9.4818,9.4132,9.4396,278800.0
2008-03-04 13:00:00,17.88,17.95,17.82,17.89,435600.0,9.4449,9.4818,9.4132,9.4502,435600.0
2008-03-04 13:30:00,17.89,17.9,17.78,17.83,234700.0,9.4502,9.4554,9.392,9.4185,234700.0
2008-03-04 14:00:00,17.83,17.86,17.8,17.81,222000.0,9.4185,9.4343,9.4026,9.4079,222000.0
2008-03-04 14:30:00,17.8,17.84,17.67,17.71,668000.0,9.4026,9.4237,9.3339,9.3551,668000.0
2008-03-04 15:00:00,17.72,17.9,17.69,17.74,370200.0,9.3604,9.4554,9.3445,9.3709,370200.0
2008-03-04 15:30:00,17.74,17.87,17.71,17.8,634200.0,9.3709,9.4396,9.3551,9.4026,634200.0
2008-03-05 09:30:00,17.93,17.93,17.57,17.77,187100.0,9.4713,9.4713,9.2811,9.3868,187100.0
2008-03-05 10:00:00,17.77,17.84,17.69,17.72,192900.0,9.3868,9.4237,9.3445,9.3604,192900.0
2008-03-05 10:30:00,17.73,17.78,17.6,17.72,366800.0,9.3656,9.392,9.297,9.3604,366800.0
2008-03-05 11:00:00,17.73,17.75,17.63,17.67,125400.0,9.3656,9.3762,9.3128,9.3339,125400.0
2008-03-05 11:30:00,17.67,17.67,17.53,17.6,107400.0,9.3339,9.3339,9.26,9.297,107400.0
2008-03-05 12:00:00,17.6,17.77,17.55,17.57,335700.0,9.297,9.3868,9.2706,9.2811,335700.0
2008-03-05 12:30:00,17.56,17.66,17.54,17.59,168000.0,9.2758,9.3287,9.2653,9.2917,168000.0
2008-03-05 13:00:00,17.59,17.67,17.48,17.53,227500.0,9.2917,9.3339,9.2336,9.26,227500.0
2008-03-05 13:30:00,17.53,17.56,17.38,17.4,202800.0,9.26,9.2758,9.1808,9.1913,202800.0
2008-03-05 14:00:00,17.4,17.4,17.28,17.34,346800.0,9.1913,9.1913,9.1279,9.1596,346800.0
2008-03-05 14:30:00,17.34,17.37,17.22,17.24,515200.0,9.1596,9.1755,9.0962,9.1068,515200.0
2008-03-05 15:00:00,17.25,17.29,17.19,17.2,486700.0,9.1121,9.1332,9.0804,9.0857,486700.0
2008-03-05 15:30:00,17.2,17.35,17.13,17.25,844200.0,9.0857,9.1649,9.0487,9.1121,844200.0
2008-03-06 09:30:00,17.84,18.45,17.6,18.1,1064000.0,9.4237,9.746,9.297,9.5611,1064000.0
2008-03-06 10:00:00,18.11,18.29,17.89,18.09,565500.0,9.5664,9.6614,9.4502,9.5558,565500.0
2008-03-06 10:30:00,18.1,18.43,18.0,18.33,457300.0,9.5611,9.7354,9.5083,9.6826,457300.0
2008-03-06 11:00:00,18.33,18.38,18.18,18.36,308300.0,9.6826,9.709,9.6033,9.6984,308300.0
2008-03-06 11:30:00,18.35,18.38,18.24,18.25,240800.0,9.6931,9.709,9.635,9.6403,240800.0
2008-03-06 12:00:00,18.25,18.26,18.0,18.11,352600.0,9.6403,9.6456,9.5083,9.5664,352600.0
2008-03-06 12:30:00,18.12,18.16,18.04,18.08,139200.0,9.5716,9.5928,9.5294,9.5505,139200.0
2008-03-06 13:00:00,18.09,18.11,18.02,18.03,116500.0,9.5558,9.5664,9.5188,9.5241,116500.0
2008-03-06 13:30:00,18.03,18.06,18.0,18.03,150000.0,9.5241,9.54,9.5083,9.5241,150000.0
2008-03-06 14:00:00,18.02,18.06,17.95,17.95,253800.0,9.5188,9.54,9.4818,9.4818,253800.0
2008-03-06 14:30:00,17.95,17.97,17.84,17.95,289200.0,9.4818,9.4924,9.4237,9.4818,289200.0
2008-03-06 15:00:00,17.95,17.96,17.82,17.85,360700.0,9.4818,9.4871,9.4132,9.429,360700.0
2008-03-06 15:30:00,17.86,17.86,17.78,17.85,549600.0,9.4343,9.4343,9.392,9.429,549600.0
2008-03-07 09:30:00,17.5,17.83,17.5,17.8,424000.0,9.3186,9.4943,9.3186,9.4783,424000.0
2008-03-07 10:00:00,17.8,17.85,17.74,17.82,462100.0,9.4783,9.5049,9.4464,9.489,462100.0
2008-03-07 10:30:00,17.82,17.92,17.8,17.8,292600.0,9.489,9.5422,9.4783,9.4783,292600.0
2008-03-07 11:00:00,17.79,17.85,17.73,17.73,162200.0,9.473,9.5049,9.441,9.441,162200.0
2008-03-07 11:30:00,17.73,17.74,17.63,17.67,148200.0,9.441,9.4464,9.3878,9.4091,148200.0
2008-03-07 12:00:00,17.67,17.69,17.56,17.6,130800.0,9.4091,9.4197,9.3505,9.3718,130800.0
2008-03-07 12:30:00,17.61,17.71,17.58,17.71,138200.0,9.3771,9.4304,9.3612,9.4304,138200.0
2008-03-07 13:00:00,17.7,17.74,17.65,17.7,131300.0,9.4251,9.4464,9.3984,9.4251,131300.0
2008-03-07 13:30:00,17.7,17.71,17.66,17.66,137600.0,9.4251,9.4304,9.4038,9.4038,137600.0
2008-03-07 14:00:00,17.66,17.68,17.52,17.55,189800.0,9.4038,9.4144,9.3292,9.3452,189800.0
2008-03-07 14:30:00,17.54,17.67,17.49,17.66,173700.0,9.3399,9.4091,9.3132,9.4038,173700.0
2008-03-07 15:00:00,17.66,17.81,17.56,17.71,318900.0,9.4038,9.4836,9.3505,9.4304,318900.0
2008-03-07 15:30:00,17.69,17.75,17.63,17.68,421200.0,9.4197,9.4517,9.3878,9.4144,421200.0
2008-03-10 09:30:00,17.68,17.89,17.68,17.77,177700.0,9.4144,9.5262,9.4144,9.4623,177700.0
2008-03-10 10:00:00,17.78,17.78,17.64,17.74,220400.0,9.4677,9.4677,9.3931,9.4464,220400.0
2008-03-10 10:30:00,17.74,17.78,17.63,17.64,108100.0,9.4464,9.4677,9.3878,9.3931,108100.0
2008-03-10 11:00:00,17.65,17.74,17.58,17.6,116300.0,9.3984,9.4464,9.3612,9.3718,116300.0
2008-03-10 11:30:00,17.6,17.6,17.48,17.6,163100.0,9.3718,9.3718,9.3079,9.3718,163100.0
2008-03-10 12:00:00,17.59,17.64,17.5,17.56,183600.0,9.3665,9.3931,9.3186,9.3505,183600.0
2008-03-10 12:30:00,17.56,17.68,17.54,17.66,118500.0,9.3505,9.4144,9.3399,9.4038,118500.0
2008-03-10 13:00:00,17.66,17.72,17.64,17.65,79400.0,9.4038,9.4357,9.3931,9.3984,79400.0
2008-03-10 13:30:00,17.64,17.66,17.58,17.58,82100.0,9.3931,9.4038,9.3612,9.3612,82100.0
2008-03-10 14:00:00,17.59,17.61,17.55,17.6,192600.0,9.3665,9.3771,9.3452,9.3718,192600.0
2008-03-10 14:30:00,17.6,17.7,17.6,17.62,146300.0,9.3718,9.4251,9.3718,9.3825,146300.0
2008-03-10 15:00:00,17.63,17.68,17.59,17.67,280600.0,9.3878,9.4144,9.3665,9.4091,280600.0
2008-03-10 15:30:00,17.66,17.67,17.49,17.56,398700.0,9.4038,9.4091,9.3132,9.3505,398700.0
2008-03-11 09:30:00,17.89,17.99,17.59,17.7,209900.0,9.5262,9.5795,9.3665,9.4251,209900.0
2008-03-11 10:00:00,17.7,17.82,17.62,17.8,343800.0,9.4251,9.489,9.3825,9.4783,343800.0
2008-03-11 10:30:00,17.8,17.8,17.7,17.78,211600.0,9.4783,9.4783,9.4251,9.4677,211600.0
2008-03-11 11:00:00,17.78,17.8,17.68,17.75,120100.0,9.4677,9.4783,9.4144,9.4517,120100.0
2008-03-11 11:30:00,17.74,17.76,17.6,17.66,166000.0,9.4464,9.457,9.3718,9.4038,166000.0
2008-03-11 12:00:00,17.66,17.75,17.64,17.72,108900.0,9.4038,9.4517,9.3931,9.4357,108900.0
2008-03-11 12:30:00,17.71,17.76,17.67,17.74,222500.0,9.4304,9.457,9.4091,9.4464,222500.0
2008-03-11 13:00:00,17.75,17.79,17.68,17.79,196600.0,9.4517,9.473,9.4144,9.473,196600.0
2008-03-11 13:30:00,17.77,17.78,17.71,17.76,159300.0,9.4623,9.4677,9.4304,9.457,159300.0
2008-03-11 14:00:00,17.76,17.8,17.75,17.79,212800.0,9.457,9.4783,9.4517,9.473,212800.0
2008-03-11 14:30:00,17.79,17.84,17.77,17.8,703800.0,9.473,9.4996,9.4623,9.4783,703800.0
2008-03-11 15:00:00,17.8,17.86,17.74,17.83,402600.0,9.4783,9.5103,9.4464,9.4943,402600.0
2008-03-11 15:30:00,17.83,17.9,17.78,17.87,784800.0,9.4943,9.5316,9.4677,9.5156,784800.0
2008-03-12 09:30:00,18.03,18.03,17.67,17.8,96200.0,9.6008,9.6008,9.4091,9.4783,96200.0
2008-03-12 10:00:00,17.81,17.85,17.65,17.77,81000.0,9.4836,9.5049,9.3984,9.4623,81000.0
2008-03-12 10:30:00,17.77,17.84,17.77,17.8,174400.0,9.4623,9.4996,9.4623,9.4783,174400.0
2008-03-12 11:00:00,17.8,17.85,17.77,17.82,478800.0,9.4783,9.5049,9.4623,9.489,478800.0
2008-03-12 11:30:00,17.82,17.83,17.74,17.78,98800.0,9.489,9.4943,9.4464,9.4677,98800.0
2008-03-12 12:00:00,17.77,17.8,17.74,17.75,83400.0,9.4623,9.4783,9.4464,9.4517,83400.0
2008-03-12 12:30:00,17.75,17.8,17.66,17.71,93000.0,9.4517,9.4783,9.4038,9.4304,93000.0
2008-03-12 13:00:00,17.71,17.76,17.67,17.74,99600.0,9.4304,9.457,9.4091,9.4464,99600.0
2008-03-12 13:30:00,17.73,17.75,17.68,17.68,93200.0,9.441,9.4517,9.4144,9.4144,93200.0
2008-03-12 14:00:00,17.68,17.76,17.63,17.74,129200.0,9.4144,9.457,9.3878,9.4464,129200.0
2008-03-12 14:30:00,17.73,17.82,17.72,17.74,266900.0,9.441,9.489,9.4357,9.4464,266900.0
2008-03-12 15:00:00,17.74,17.79,17.69,17.73,243500.0,9.4464,9.473,9.4197,9.441,243500.0
2008-03-12 15:30:00,17.72,17.73,17.56,17.61,288500.0,9.4357,9.441,9.3505,9.3771,288500.0
2008-03-13 09:30:00,17.33,17.73,17.33,17.43,151300.0,9.228,9.441,9.228,9.2813,151300.0
2008-03-13 10:00:00,17.43,17.58,17.35,17.37,95200.0,9.2813,9.3612,9.2387,9.2493,95200.0
2008-03-13 10:30:00,17.38,17.48,17.32,17.44,103300.0,9.2547,9.3079,9.2227,9.2866,103300.0
2008-03-13 11:00:00,17.45,17.76,17.44,17.68,190700.0,9.2919,9.457,9.2866,9.4144,190700.0
2008-03-13 11:30:00,17.67,17.68,17.58,17.62,111900.0,9.4091,9.4144,9.3612,9.3825,111900.0
2008-03-13 12:00:00,17.63,17.74,17.57,17.64,183500.0,9.3878,9.4464,9.3558,9.3931,183500.0
2008-03-13 12:30:00,17.64,17.69,17.56,17.67,136500.0,9.3931,9.4197,9.3505,9.4091,136500.0
2008-03-13 13:00:00,17.67,17.76,17.63,17.73,241700.0,9.4091,9.457,9.3878,9.441,241700.0
2008-03-13 13:30:00,17.75,17.77,17.66,17.69,251400.0,9.4517,9.4623,9.4038,9.4197,251400.0
2008-03-13 14:00:00,17.69,17.75,17.65,17.74,140800.0,9.4197,9.4517,9.3984,9.4464,140800.0
2008-03-13 14:30:00,17.74,17.74,17.63,17.71,197500.0,9.4464,9.4464,9.3878,9.4304,197500.0
2008-03-13 15:00:00,17.71,17.79,17.67,17.74,284400.0,9.4304,9.473,9.4091,9.4464,284400.0
2008-03-13 15:30:00,17.74,17.8,17.67,17.7,332100.0,9.4464,9.4783,9.4091,9.4251,332100.0
2008-03-14 09:30:00,17.74,18.04,17.56,17.68,567700.0,9.4464,9.6061,9.3505,9.4144,567700.0
2008-03-14 10:00:00,17.69,17.97,17.51,17.8,281700.0,9.4197,9.5688,9.3239,9.4783,281700.0
2008-03-14 10:30:00,17.8,17.86,17.6,17.82,256100.0,9.4783,9.5103,9.3718,9.489,256100.0
2008-03-14 11:00:00,17.82,17.84,17.67,17.75,209600.0,9.489,9.4996,9.4091,9.4517,209600.0
2008-03-14 11:30:00,17.75,17.87,17.69,17.75,220700.0,9.4517,9.5156,9.4197,9.4517,220700.0
2008-03-14 12:00:00,17.75,17.86,17.71,17.77,129400.0,9.4517,9.5103,9.4304,9.4623,129400.0
2008-03-14 12:30:00,17.75,17.81,17.59,17.66,137000.0,9.4517,9.4836,9.3665,9.4038,137000.0
2008-03-14 13:00:00,17.66,17.67,17.53,17.55,132300.0,9.4038,9.4091,9.3345,9.3452,132300.0
2008-03-14 13:30:00,17.55,17.65,17.52,17.52,114700.0,9.3452,9.3984,9.3292,9.3292,114700.0
2008-03-14 14:00:00,17.54,17.54,17.38,17.4,146100.0,9.3399,9.3399,9.2547,9.2653,146100.0
2008-03-14 14:30:00,17.39,17.5,17.35,17.41,158500.0,9.26,9.3186,9.2387,9.2706,158500.0
2008-03-14 15:00:00,17.41,17.66,17.35,17.6,177500.0,9.2706,9.4038,9.2387,9.3718,177500.0
2008-03-14 15:30:00,17.6,17.61,17.38,17.48,296300.0,9.3718,9.3771,9.2547,9.3079,296300.0
2008-03-17 09:30:00,17.09,17.77,17.09,17.5,1466500.0,9.1002,9.4623,9.1002,9.3186,1466500.0
2008-03-17 10:00:00,17.5,17.73,17.47,17.69,539700.0,9.3186,9.441,9.3026,9.4197,539700.0
2008-03-17 10:30:00,17.67,17.95,17.67,17.78,408800.0,9.4091,9.5582,9.4091,9.4677,408800.0
2008-03-17 11:00:00,17.79,17.86,17.7,17.77,270900.0,9.473,9.5103,9.4251,9.4623,270900.0
2008-03-17 11:30:00,17.77,17.86,17.64,17.7,311600.0,9.4623,9.5103,9.3931,9.4251,311600.0
2008-03-17 12:00:00,17.71,17.77,17.67,17.76,800200.0,9.4304,9.4623,9.4091,9.457,800200.0
2008-03-17 12:30:00,17.74,17.8,17.68,17.73,454700.0,9.4464,9.4783,9.4144,9.441,454700.0
2008-03-17 13:00:00,17.72,17.75,17.62,17.67,249500.0,9.4357,9.4517,9.3825,9.4091,249500.0
2008-03-17 13:30:00,17.67,17.8,17.6,17.79,192100.0,9.4091,9.4783,9.3718,9.473,192100.0
2008-03-17 14:00:00,17.8,17.95,17.75,17.8,253800.0,9.4783,9.5582,9.4517,9.4783,253800.0
2008-03-17 14:30:00,17.79,18.1,17.76,18.04,397200.0,9.473,9.6381,9.457,9.6061,397200.0
2008-03-17 15:00:00,18.04,18.35,17.99,18.24,346000.0,9.6061,9.7712,9.5795,9.7126,346000.0
2008-03-17 15:30:00,18.25,18.62,18.23,18.37,870600.0,9.7179,9.9149,9.7073,9.7818,870600.0
2008-03-18 09:30:00,18.26,18.84,18.26,18.8,276800.0,9.7233,10.0321,9.7233,10.0108,276800.0
2008-03-18 10:00:00,18.81,18.9,18.76,18.88,441000.0,10.0161,10.064,9.9895,10.0534,441000.0
2008-03-18 10:30:00,18.89,19.13,18.84,19.12,493000.0,10.0587,10.1865,10.0321,10.1812,493000.0
2008-03-18 11:00:00,19.12,19.17,19.06,19.13,531600.0,10.1812,10.2078,10.1492,10.1865,531600.0
2008-03-18 11:30:00,19.13,19.54,19.12,19.46,529400.0,10.1865,10.4048,10.1812,10.3622,529400.0
2008-03-18 12:00:00,19.45,19.45,19.16,19.25,374800.0,10.3569,10.3569,10.2025,10.2504,374800.0
2008-03-18 12:30:00,19.26,19.31,19.21,19.25,191500.0,10.2557,10.2824,10.2291,10.2504,191500.0
2008-03-18 13:00:00,19.26,19.29,19.15,19.28,306800.0,10.2557,10.2717,10.1972,10.2664,306800.0
2008-03-18 13:30:00,19.28,19.44,19.24,19.44,337600.0,10.2664,10.3516,10.2451,10.3516,337600.0
2008-03-18 14:00:00,19.44,19.58,19.28,19.48,554400.0,10.3516,10.4261,10.2664,10.3729,554400.0
2008-03-18 14:30:00,19.47,19.79,19.35,19.78,576100.0,10.3676,10.538,10.3037,10.5326,576100.0
2008-03-18 15:00:00,19.78,19.79,19.48,19.5,911800.0,10.5326,10.538,10.3729,10.3835,911800.0
2008-03-18 15:30:00,19.5,19.8,19.5,19.74,594900.0,10.3835,10.5433,10.3835,10.5113,594900.0
2008-03-19 09:30:00,19.93,20.21,19.91,20.15,295000.0,10.6125,10.7616,10.6019,10.7297,295000.0
2008-03-19 10:00:00,20.15,20.44,20.13,20.39,539200.0,10.7297,10.8841,10.719,10.8575,539200.0
2008-03-19 10:30:00,20.39,20.52,20.3,20.43,338000.0,10.8575,10.9267,10.8095,10.8788,338000.0
2008-03-19 11:00:00,20.43,20.56,20.4,20.49,244600.0,10.8788,10.948,10.8628,10.9107,244600.0
2008-03-19 11:30:00,20.5,20.6,20.48,20.51,308500.0,10.916,10.9693,10.9054,10.9214,308500.0
2008-03-19 12:00:00,20.51,20.52,20.38,20.4,149300.0,10.9214,10.9267,10.8521,10.8628,149300.0
2008-03-19 12:30:00,20.4,20.49,20.36,20.41,217500.0,10.8628,10.9107,10.8415,10.8681,217500.0
2008-03-19 13:00:00,20.41,20.47,20.37,20.4,253300.0,10.8681,10.9001,10.8468,10.8628,253300.0
2008-03-19 13:30:00,20.4,20.41,20.27,20.35,278800.0,10.8628,10.8681,10.7936,10.8362,278800.0
2008-03-19 14:00:00,20.35,20.39,20.27,20.32,373700.0,10.8362,10.8575,10.7936,10.8202,373700.0
2008-03-19 14:30:00,20.33,20.54,20.3,20.52,357300.0,10.8255,10.9373,10.8095,10.9267,357300.0
2008-03-19 15:00:00,20.51,20.54,20.39,20.42,417200.0,10.9214,10.9373,10.8575,10.8734,417200.0
2008-03-19 15:30:00,20.42,20.49,20.31,20.38,770800.0,10.8734,10.9107,10.8149,10.8521,770800.0
2008-03-20 09:30:00,20.47,20.76,20.32,20.76,633400.0,10.9001,11.0545,10.8202,11.0545,633400.0
2008-03-20 10:00:00,20.76,20.94,20.74,20.75,260800.0,11.0545,11.1503,11.0438,11.0492,260800.0
2008-03-20 10:30:00,20.75,20.84,20.7,20.79,169200.0,11.0492,11.0971,11.0225,11.0705,169200.0
2008-03-20 11:00:00,20.8,20.81,20.7,20.75,169700.0,11.0758,11.0811,11.0225,11.0492,169700.0
2008-03-20 11:30:00,20.76,20.79,20.65,20.66,225700.0,11.0545,11.0705,10.9959,11.0012,225700.0
2008-03-20 12:00:00,20.67,20.78,20.53,20.6,289200.0,11.0066,11.0651,10.932,10.9693,289200.0
2008-03-20 12:30:00,20.6,20.68,20.57,20.65,220700.0,10.9693,11.0119,10.9533,10.9959,220700.0
2008-03-20 13:00:00,20.66,20.72,20.59,20.72,207700.0,11.0012,11.0332,10.964,11.0332,207700.0
2008-03-20 13:30:00,20.7,20.81,20.66,20.77,82200.0,11.0225,11.0811,11.0012,11.0598,82200.0
2008-03-20 14:00:00,20.77,20.86,20.74,20.86,159100.0,11.0598,11.1077,11.0438,11.1077,159100.0
2008-03-20 14:30:00,20.86,20.97,20.85,20.96,128700.0,11.1077,11.1663,11.1024,11.161,128700.0
2008-03-20 15:00:00,20.94,21.07,20.94,20.99,230100.0,11.1503,11.2195,11.1503,11.1769,230100.0
2008-03-20 15:30:00,21.0,21.1,20.32,21.08,387700.0,11.1823,11.2355,10.8202,11.2249,387700.0
2008-03-24 09:30:00,21.29,21.65,20.94,21.08,287100.0,11.3367,11.5284,11.1503,11.2249,287100.0
2008-03-24 10:00:00,21.08,21.23,21.06,21.15,159600.0,11.2249,11.3047,11.2142,11.2621,159600.0
2008-03-24 10:30:00,21.15,21.26,21.14,21.21,254500.0,11.2621,11.3207,11.2568,11.2941,254500.0
2008-03-24 11:00:00,21.21,21.4,21.2,21.39,141600.0,11.2941,11.3953,11.2888,11.3899,141600.0
2008-03-24 11:30:00,21.38,21.55,21.37,21.5,143600.0,11.3846,11.4751,11.3793,11.4485,143600.0
2008-03-24 12:00:00,21.5,21.62,21.47,21.61,124800.0,11.4485,11.5124,11.4325,11.5071,124800.0
2008-03-24 12:30:00,21.61,21.77,21.61,21.7,218300.0,11.5071,11.5923,11.5071,11.555,218300.0
2008-03-24 13:00:00,21.71,21.71,21.65,21.7,135300.0,11.5603,11.5603,11.5284,11.555,135300.0
2008-03-24 13:30:00,21.7,21.79,21.68,21.78,80800.0,11.555,11.6029,11.5444,11.5976,80800.0
2008-03-24 14:00:00,21.79,21.98,21.75,21.97,212300.0,11.6029,11.7041,11.5816,11.6988,212300.0
2008-03-24 14:30:00,21.97,22.0,21.84,21.89,304500.0,11.6988,11.7148,11.6296,11.6562,304500.0
2008-03-24 15:00:00,21.88,22.0,21.85,21.94,327800.0,11.6509,11.7148,11.6349,11.6828,327800.0
2008-03-24 15:30:00,21.93,21.98,21.88,21.89,432100.0,11.6775,11.7041,11.6509,11.6562,432100.0
2008-03-25 09:30:00,21.93,22.05,21.73,21.83,169700.0,11.6775,11.7414,11.571,11.6242,169700.0
2008-03-25 10:00:00,21.82,21.99,21.72,21.89,190400.0,11.6189,11.7094,11.5657,11.6562,190400.0
2008-03-25 10:30:00,21.88,21.93,21.78,21.82,182200.0,11.6509,11.6775,11.5976,11.6189,182200.0
2008-03-25 11:00:00,21.84,22.01,21.82,21.95,156400.0,11.6296,11.7201,11.6189,11.6881,156400.0
2008-03-25 11:30:00,21.94,22.02,21.91,21.95,159500.0,11.6828,11.7254,11.6668,11.6881,159500.0
2008-03-25 12:00:00,21.96,22.09,21.92,22.07,142100.0,11.6935,11.7627,11.6722,11.752,142100.0
2008-03-25 12:30:00,22.06,22.08,21.97,22.0,89800.0,11.7467,11.7574,11.6988,11.7148,89800.0
2008-03-25 13:00:00,21.98,22.05,21.98,22.0,85800.0,11.7041,11.7414,11.7041,11.7148,85800.0
2008-03-25 13:30:00,22.0,22.06,21.96,22.04,110400.0,11.7148,11.7467,11.6935,11.7361,110400.0
2008-03-25 14:00:00,22.04,22.12,21.99,22.01,165700.0,11.7361,11.7787,11.7094,11.7201,165700.0
2008-03-25 14:30:00,22.0,22.01,21.91,21.94,331100.0,11.7148,11.7201,11.6668,11.6828,331100.0
2008-03-25 15:00:00,21.94,22.01,21.93,22.0,261800.0,11.6828,11.7201,11.6775,11.7148,261800.0
2008-03-25 15:30:00,22.0,22.04,21.96,22.01,327100.0,11.7148,11.7361,11.6935,11.7201,327100.0
2008-03-26 09:30:00,21.97,22.0,21.61,21.91,199700.0,11.6988,11.7148,11.5071,11.6668,199700.0
2008-03-26 10:00:00,21.91,22.0,21.91,21.99,146100.0,11.6668,11.7148,11.6668,11.7094,146100.0
2008-03-26 10:30:00,21.99,22.04,21.95,21.99,271300.0,11.7094,11.7361,11.6881,11.7094,271300.0
2008-03-26 11:00:00,21.99,22.0,21.9,21.93,156500.0,11.7094,11.7148,11.6615,11.6775,156500.0
2008-03-26 11:30:00,21.92,21.95,21.87,21.92,103300.0,11.6722,11.6881,11.6455,11.6722,103300.0
2008-03-26 12:00:00,21.92,21.93,21.89,21.9,88300.0,11.6722,11.6775,11.6562,11.6615,88300.0
2008-03-26 12:30:00,21.9,21.93,21.89,21.91,85400.0,11.6615,11.6775,11.6562,11.6668,85400.0
2008-03-26 13:00:00,21.92,21.92,21.88,21.88,78000.0,11.6722,11.6722,11.6509,11.6509,78000.0
2008-03-26 13:30:00,21.88,21.88,21.8,21.82,257800.0,11.6509,11.6509,11.6083,11.6189,257800.0
2008-03-26 14:00:00,21.82,21.91,21.79,21.84,118400.0,11.6189,11.6668,11.6029,11.6296,118400.0
2008-03-26 14:30:00,21.84,21.96,21.84,21.96,163900.0,11.6296,11.6935,11.6296,11.6935,163900.0
2008-03-26 15:00:00,21.97,21.99,21.74,21.74,244900.0,11.6988,11.7094,11.5763,11.5763,244900.0
2008-03-26 15:30:00,21.74,21.79,21.5,21.65,780200.0,11.5763,11.6029,11.4485,11.5284,780200.0
2008-03-27 09:30:00,21.69,21.84,21.42,21.72,128100.0,11.5497,11.6296,11.4059,11.5657,128100.0
2008-03-27 10:00:00,21.71,21.73,21.37,21.39,103700.0,11.5603,11.571,11.3793,11.3899,103700.0
2008-03-27 10:30:00,21.38,21.54,21.31,21.5,112800.0,11.3846,11.4698,11.3473,11.4485,112800.0
2008-03-27 11:00:00,21.49,21.62,21.46,21.56,92500.0,11.4432,11.5124,11.4272,11.4805,92500.0
2008-03-27 11:30:00,21.55,21.7,21.52,21.68,79500.0,11.4751,11.555,11.4592,11.5444,79500.0
2008-03-27 12:00:00,21.68,21.72,21.55,21.6,183800.0,11.5444,11.5657,11.4751,11.5018,183800.0
2008-03-27 12:30:00,21.59,21.61,21.37,21.37,188800.0,11.4964,11.5071,11.3793,11.3793,188800.0
2008-03-27 13:00:00,21.37,21.44,21.33,21.37,142700.0,11.3793,11.4166,11.358,11.3793,142700.0
2008-03-27 13:30:00,21.38,21.38,21.16,21.23,348100.0,11.3846,11.3846,11.2675,11.3047,348100.0
2008-03-27 14:00:00,21.23,21.28,21.18,21.24,250300.0,11.3047,11.3314,11.2781,11.3101,250300.0
2008-03-27 14:30:00,21.24,21.34,21.17,21.17,195700.0,11.3101,11.3633,11.2728,11.2728,195700.0
2008-03-27 15:00:00,21.18,21.26,21.14,21.17,214100.0,11.2781,11.3207,11.2568,11.2728,214100.0
2008-03-27 15:30:00,21.17,21.18,20.98,21.0,459200.0,11.2728,11.2781,11.1716,11.1823,459200.0
2008-03-28 09:30:00,21.26,21.5,20.81,20.89,260400.0,11.3207,11.4485,11.0811,11.1237,260400.0
2008-03-28 10:00:00,20.91,21.06,20.87,21.05,174500.0,11.1344,11.2142,11.1131,11.2089,174500.0
2008-03-28 10:30:00,21.03,21.12,21.01,21.12,216800.0,11.1982,11.2462,11.1876,11.2462,216800.0
2008-03-28 11:00:00,21.13,21.15,21.05,21.13,154800.0,11.2515,11.2621,11.2089,11.2515,154800.0
2008-03-28 11:30:00,21.12,21.17,21.09,21.12,116700.0,11.2462,11.2728,11.2302,11.2462,116700.0
2008-03-28 12:00:00,21.13,21.14,21.01,21.07,92300.0,11.2515,11.2568,11.1876,11.2195,92300.0
2008-03-28 12:30:00,21.07,21.09,20.98,21.01,130700.0,11.2195,11.2302,11.1716,11.1876,130700.0
2008-03-28 13:00:00,21.0,21.06,21.0,21.0,83600.0,11.1823,11.2142,11.1823,11.1823,83600.0
2008-03-28 13:30:00,21.01,21.03,20.96,20.99,103700.0,11.1876,11.1982,11.161,11.1769,103700.0
2008-03-28 14:00:00,21.0,21.06,20.98,21.01,154200.0,11.1823,11.2142,11.1716,11.1876,154200.0
2008-03-28 14:30:00,21.01,21.08,20.97,21.08,163300.0,11.1876,11.2249,11.1663,11.2249,163300.0
2008-03-28 15:00:00,21.08,21.08,20.86,20.99,176600.0,11.2249,11.2249,11.1077,11.1769,176600.0
2008-03-28 15:30:00,20.99,21.02,20.9,20.94,295800.0,11.1769,11.1929,11.129,11.1503,295800.0
2008-03-31 09:30:00,20.96,21.07,20.81,20.91,157400.0,11.161,11.2195,11.0811,11.1344,157400.0
2008-03-31 10:00:00,20.92,20.92,20.71,20.72,121300.0,11.1397,11.1397,11.0279,11.0332,121300.0
2008-03-31 10:30:00,20.72,20.91,20.72,20.9,128400.0,11.0332,11.1344,11.0332,11.129,128400.0
2008-03-31 11:00:00,20.89,20.91,20.82,20.89,164900.0,11.1237,11.1344,11.0864,11.1237,164900.0
2008-03-31 11:30:00,20.88,20.9,20.81,20.85,210400.0,11.1184,11.129,11.0811,11.1024,210400.0
2008-03-31 12:00:00,20.84,20.87,20.82,20.86,131000.0,11.0971,11.1131,11.0864,11.1077,131000.0
2008-03-31 12:30:00,20.85,20.88,20.84,20.86,147700.0,11.1024,11.1184,11.0971,11.1077,147700.0
2008-03-31 13:00:00,20.86,20.92,20.84,20.87,215300.0,11.1077,11.1397,11.0971,11.1131,215300.0
2008-03-31 13:30:00,20.88,20.92,20.83,20.83,208400.0,11.1184,11.1397,11.0918,11.0918,208400.0
2008-03-31 14:00:00,20.83,20.88,20.77,20.87,145600.0,11.0918,11.1184,11.0598,11.1131,145600.0
2008-03-31 14:30:00,20.86,20.89,20.77,20.8,179700.0,11.1077,11.1237,11.0598,11.0758,179700.0
2008-03-31 15:00:00,20.81,20.83,20.76,20.77,188200.0,11.0811,11.0918,11.0545,11.0598,188200.0
2008-03-31 15:30:00,20.78,20.89,20.75,20.76,552900.0,11.0651,11.1237,11.0492,11.0545,552900.0
2008-04-01 08:00:00,20.76,20.76,20.76,20.76,1800.0,11.0545,11.0545,11.0545,11.0545,1800.0
2008-04-01 08:30:00,20.76,20.76,20.76,20.76,0.0,11.0545,11.0545,11.0545,11.0545,0.0
2008-04-01 09:00:00,20.76,20.76,20.76,20.76,0.0,11.0545,11.0545,11.0545,11.0545,0.0
2008-04-01 09:30:00,20.68,21.24,20.68,20.94,241400.0,11.0119,11.3101,11.0119,11.1503,241400.0
2008-04-01 10:00:00,20.94,21.06,20.88,21.0,334700.0,11.1503,11.2142,11.1184,11.1823,334700.0
2008-04-01 10:30:00,21.0,21.05,20.95,21.05,414600.0,11.1823,11.2089,11.1556,11.2089,414600.0
2008-04-01 11:00:00,21.05,21.1,20.98,21.08,255600.0,11.2089,11.2355,11.1716,11.2249,255600.0
2008-04-01 11:30:00,21.09,21.18,21.07,21.14,283000.0,11.2302,11.2781,11.2195,11.2568,283000.0
2008-04-01 12:00:00,21.14,21.21,21.01,21.19,255800.0,11.2568,11.2941,11.1876,11.2834,255800.0
2008-04-01 12:30:00,21.19,21.27,21.19,21.21,294900.0,11.2834,11.326,11.2834,11.2941,294900.0
2008-04-01 13:00:00,21.21,21.27,21.08,21.1,252700.0,11.2941,11.326,11.2249,11.2355,252700.0
2008-04-01 13:30:00,21.1,21.16,20.94,21.1,363100.0,11.2355,11.2675,11.1503,11.2355,363100.0
2008-04-01 14:00:00,21.1,21.21,21.09,21.13,315500.0,11.2355,11.2941,11.2302,11.2515,315500.0
2008-04-01 14:30:00,21.12,21.29,21.12,21.22,238900.0,11.2462,11.3367,11.2462,11.2994,238900.0
2008-04-01 15:00:00,21.22,21.33,21.22,21.29,244300.0,11.2994,11.358,11.2994,11.3367,244300.0
2008-04-01 15:30:00,21.28,21.41,21.19,21.37,650800.0,11.3314,11.4006,11.2834,11.3793,650800.0
2008-04-02 09:30:00,21.38,21.61,21.24,21.33,274700.0,11.3846,11.5071,11.3101,11.358,274700.0
2008-04-02 10:00:00,21.33,21.4,21.24,21.38,113500.0,11.358,11.3953,11.3101,11.3846,113500.0
2008-04-02 10:30:00,21.38,21.52,21.36,21.41,190900.0,11.3846,11.4592,11.374,11.4006,190900.0
2008-04-02 11:00:00,21.42,21.43,21.32,21.34,105800.0,11.4059,11.4112,11.3527,11.3633,105800.0
2008-04-02 11:30:00,21.35,21.39,21.3,21.34,94900.0,11.3686,11.3899,11.342,11.3633,94900.0
2008-04-02 12:00:00,21.35,21.39,21.32,21.33,105800.0,11.3686,11.3899,11.3527,11.358,105800.0
2008-04-02 12:30:00,21.33,21.37,21.32,21.34,71500.0,11.358,11.3793,11.3527,11.3633,71500.0
2008-04-02 13:00:00,21.34,21.39,21.3,21.37,91900.0,11.3633,11.3899,11.342,11.3793,91900.0
2008-04-02 13:30:00,21.38,21.47,21.35,21.38,163600.0,11.3846,11.4325,11.3686,11.3846,163600.0
2008-04-02 14:00:00,21.39,21.47,21.34,21.35,71300.0,11.3899,11.4325,11.3633,11.3686,71300.0
2008-04-02 14:30:00,21.36,21.37,21.21,21.26,105300.0,11.374,11.3793,11.2941,11.3207,105300.0
2008-04-02 15:00:00,21.26,21.28,21.16,21.25,106300.0,11.3207,11.3314,11.2675,11.3154,106300.0
2008-04-02 15:30:00,21.25,21.26,21.16,21.26,214400.0,11.3154,11.3207,11.2675,11.3207,214400.0
2008-04-03 09:30:00,21.18,21.64,21.14,21.25,157200.0,11.2781,11.5231,11.2568,11.3154,157200.0
2008-04-03 10:00:00,21.25,21.29,21.08,21.1,108400.0,11.3154,11.3367,11.2249,11.2355,108400.0
2008-04-03 10:30:00,21.09,21.2,21.07,21.14,100800.0,11.2302,11.2888,11.2195,11.2568,100800.0
2008-04-03 11:00:00,21.14,21.2,21.13,21.2,95700.0,11.2568,11.2888,11.2515,11.2888,95700.0
2008-04-03 11:30:00,21.2,21.24,21.13,21.17,157800.0,11.2888,11.3101,11.2515,11.2728,157800.0
2008-04-03 12:00:00,21.16,21.21,21.14,21.15,124100.0,11.2675,11.2941,11.2568,11.2621,124100.0
2008-04-03 12:30:00,21.16,21.25,21.14,21.2,240500.0,11.2675,11.3154,11.2568,11.2888,240500.0
2008-04-03 13:00:00,21.2,21.22,21.17,21.2,241400.0,11.2888,11.2994,11.2728,11.2888,241400.0
2008-04-03 13:30:00,21.2,21.2,21.18,21.18,273200.0,11.2888,11.2888,11.2781,11.2781,273200.0
2008-04-03 14:00:00,21.17,21.2,21.14,21.2,340900.0,11.2728,11.2888,11.2568,11.2888,340900.0
2008-04-03 14:30:00,21.2,21.32,21.15,21.31,194500.0,11.2888,11.3527,11.2621,11.3473,194500.0
2008-04-03 15:00:00,21.32,21.33,21.16,21.2,179500.0,11.3527,11.358,11.2675,11.2888,179500.0
2008-04-03 15:30:00,21.2,21.28,21.14,21.15,408700.0,11.2888,11.3314,11.2568,11.2621,408700.0
2008-04-04 09:30:00,21.86,21.86,21.12,21.19,208600.0,11.6402,11.6402,11.2462,11.2834,208600.0
2008-04-04 10:00:00,21.2,21.22,21.14,21.19,183500.0,11.2888,11.2994,11.2568,11.2834,183500.0
2008-04-04 10:30:00,21.19,21.23,21.17,21.2,301300.0,11.2834,11.3047,11.2728,11.2888,301300.0
2008-04-04 11:00:00,21.2,21.44,21.19,21.44,169700.0,11.2888,11.4166,11.2834,11.4166,169700.0
2008-04-04 11:30:00,21.44,21.5,21.38,21.43,132200.0,11.4166,11.4485,11.3846,11.4112,132200.0
2008-04-04 12:00:00,21.44,21.58,21.43,21.55,116400.0,11.4166,11.4911,11.4112,11.4751,116400.0
2008-04-04 12:30:00,21.54,21.67,21.54,21.66,131100.0,11.4698,11.539,11.4698,11.5337,131100.0
2008-04-04 13:00:00,21.68,21.72,21.61,21.72,98400.0,11.5444,11.5657,11.5071,11.5657,98400.0
2008-04-04 13:30:00,21.72,21.75,21.57,21.6,106400.0,11.5657,11.5816,11.4858,11.5018,106400.0
2008-04-04 14:00:00,21.6,21.64,21.5,21.5,98500.0,11.5018,11.5231,11.4485,11.4485,98500.0
2008-04-04 14:30:00,21.5,21.62,21.48,21.55,108500.0,11.4485,11.5124,11.4379,11.4751,108500.0
2008-04-04 15:00:00,21.55,21.63,21.43,21.49,150100.0,11.4751,11.5177,11.4112,11.4432,150100.0
2008-04-04 15:30:00,21.48,21.51,21.4,21.46,183900.0,11.4379,11.4538,11.3953,11.4272,183900.0
2008-04-07 09:30:00,21.55,21.72,20.84,21.54,132600.0,11.4751,11.5657,11.0971,11.4698,132600.0
2008-04-07 10:00:00,21.54,21.55,21.35,21.35,101000.0,11.4698,11.4751,11.3686,11.3686,101000.0
2008-04-07 10:30:00,21.34,21.56,21.33,21.56,78200.0,11.3633,11.4805,11.358,11.4805,78200.0
2008-04-07 11:00:00,21.56,21.61,21.51,21.59,80200.0,11.4805,11.5071,11.4538,11.4964,80200.0
2008-04-07 11:30:00,21.6,21.67,21.58,21.58,85300.0,11.5018,11.539,11.4911,11.4911,85300.0
2008-04-07 12:00:00,21.59,21.67,21.58,21.67,48700.0,11.4964,11.539,11.4911,11.539,48700.0
2008-04-07 12:30:00,21.67,21.75,21.62,21.72,76800.0,11.539,11.5816,11.5124,11.5657,76800.0
2008-04-07 13:00:00,21.73,21.73,21.64,21.68,89100.0,11.571,11.571,11.5231,11.5444,89100.0
2008-04-07 13:30:00,21.69,21.69,21.56,21.64,122200.0,11.5497,11.5497,11.4805,11.5231,122200.0
2008-04-07 14:00:00,21.64,21.67,21.57,21.58,102300.0,11.5231,11.539,11.4858,11.4911,102300.0
2008-04-07 14:30:00,21.57,21.61,21.49,21.54,92100.0,11.4858,11.5071,11.4432,11.4698,92100.0
2008-04-07 15:00:00,21.54,21.57,21.47,21.5,190200.0,11.4698,11.4858,11.4325,11.4485,190200.0
2008-04-07 15:30:00,21.49,21.51,21.36,21.43,252700.0,11.4432,11.4538,11.374,11.4112,252700.0
2008-04-08 09:30:00,21.31,21.53,21.24,21.47,164100.0,11.3473,11.4645,11.3101,11.4325,164100.0
2008-04-08 10:00:00,21.47,21.63,21.45,21.49,136700.0,11.4325,11.5177,11.4219,11.4432,136700.0
2008-04-08 10:30:00,21.49,21.55,21.44,21.54,143700.0,11.4432,11.4751,11.4166,11.4698,143700.0
2008-04-08 11:00:00,21.53,21.72,21.53,21.68,163900.0,11.4645,11.5657,11.4645,11.5444,163900.0
2008-04-08 11:30:00,21.69,21.83,21.68,21.8,267400.0,11.5497,11.6242,11.5444,11.6083,267400.0
2008-04-08 12:00:00,21.8,21.83,21.74,21.74,129600.0,11.6083,11.6242,11.5763,11.5763,129600.0
2008-04-08 12:30:00,21.74,21.86,21.74,21.81,152700.0,11.5763,11.6402,11.5763,11.6136,152700.0
2008-04-08 13:00:00,21.81,21.82,21.71,21.72,105200.0,11.6136,11.6189,11.5603,11.5657,105200.0
2008-04-08 13:30:00,21.72,21.72,21.63,21.63,133800.0,11.5657,11.5657,11.5177,11.5177,133800.0
2008-04-08 14:00:00,21.63,21.69,21.58,21.67,224600.0,11.5177,11.5497,11.4911,11.539,224600.0
2008-04-08 14:30:00,21.67,21.75,21.64,21.72,115600.0,11.539,11.5816,11.5231,11.5657,115600.0
2008-04-08 15:00:00,21.71,21.72,21.62,21.71,194000.0,11.5603,11.5657,11.5124,11.5603,194000.0
2008-04-08 15:30:00,21.72,21.77,21.66,21.68,304200.0,11.5657,11.5923,11.5337,11.5444,304200.0
2008-04-09 09:30:00,21.67,21.84,21.53,21.8,246800.0,11.539,11.6296,11.4645,11.6083,246800.0
2008-04-09 10:00:00,21.8,21.91,21.75,21.87,197200.0,11.6083,11.6668,11.5816,11.6455,197200.0
2008-04-09 10:30:00,21.86,21.93,21.77,21.92,148300.0,11.6402,11.6775,11.5923,11.6722,148300.0
2008-04-09 11:00:00,21.92,21.93,21.68,21.71,143800.0,11.6722,11.6775,11.5444,11.5603,143800.0
2008-04-09 11:30:00,21.71,21.81,21.7,21.75,160100.0,11.5603,11.6136,11.555,11.5816,160100.0
2008-04-09 12:00:00,21.75,21.81,21.74,21.8,119000.0,11.5816,11.6136,11.5763,11.6083,119000.0
2008-04-09 12:30:00,21.8,21.81,21.74,21.74,167600.0,11.6083,11.6136,11.5763,11.5763,167600.0
2008-04-09 13:00:00,21.74,21.86,21.68,21.82,429300.0,11.5763,11.6402,11.5444,11.6189,429300.0
2008-04-09 13:30:00,21.81,21.91,21.78,21.89,298000.0,11.6136,11.6668,11.5976,11.6562,298000.0
2008-04-09 14:00:00,21.9,21.92,21.82,21.83,216700.0,11.6615,11.6722,11.6189,11.6242,216700.0
2008-04-09 14:30:00,21.82,21.83,21.67,21.71,274900.0,11.6189,11.6242,11.539,11.5603,274900.0
2008-04-09 15:00:00,21.71,21.74,21.62,21.71,185500.0,11.5603,11.5763,11.5124,11.5603,185500.0
2008-04-09 15:30:00,21.71,21.78,21.59,21.63,261700.0,11.5603,11.5976,11.4964,11.5177,261700.0
2008-04-10 09:30:00,21.01,21.6,21.01,21.35,168200.0,11.1876,11.5018,11.1876,11.3686,168200.0
2008-04-10 10:00:00,21.35,21.45,21.33,21.4,185200.0,11.3686,11.4219,11.358,11.3953,185200.0
2008-04-10 10:30:00,21.4,21.4,21.27,21.36,157900.0,11.3953,11.3953,11.326,11.374,157900.0
2008-04-10 11:00:00,21.37,21.39,21.28,21.28,120000.0,11.3793,11.3899,11.3314,11.3314,120000.0
2008-04-10 11:30:00,21.29,21.37,21.25,21.34,91400.0,11.3367,11.3793,11.3154,11.3633,91400.0
2008-04-10 12:00:00,21.34,21.36,21.29,21.29,79400.0,11.3633,11.374,11.3367,11.3367,79400.0
2008-04-10 12:30:00,21.3,21.3,21.22,21.25,64000.0,11.342,11.342,11.2994,11.3154,64000.0
2008-04-10 13:00:00,21.23,21.31,21.23,21.3,58100.0,11.3047,11.3473,11.3047,11.342,58100.0
2008-04-10 13:30:00,21.3,21.34,21.29,21.3,99500.0,11.342,11.3633,11.3367,11.342,99500.0
2008-04-10 14:00:00,21.29,21.35,21.29,21.31,128400.0,11.3367,11.3686,11.3367,11.3473,128400.0
2008-04-10 14:30:00,21.31,21.42,21.27,21.41,131900.0,11.3473,11.4059,11.326,11.4006,131900.0
2008-04-10 15:00:00,21.41,21.43,21.35,21.37,116400.0,11.4006,11.4112,11.3686,11.3793,116400.0
2008-04-10 15:30:00,21.37,21.38,21.26,21.36,230700.0,11.3793,11.3846,11.3207,11.374,230700.0
2008-04-11 09:30:00,21.33,21.53,21.2,21.45,162700.0,11.358,11.4645,11.2888,11.4219,162700.0
2008-04-11 10:00:00,21.45,21.48,21.36,21.36,120600.0,11.4219,11.4379,11.374,11.374,120600.0
2008-04-11 10:30:00,21.37,21.42,21.35,21.39,118800.0,11.3793,11.4059,11.3686,11.3899,118800.0
2008-04-11 11:00:00,21.4,21.4,21.22,21.27,90300.0,11.3953,11.3953,11.2994,11.326,90300.0
2008-04-11 11:30:00,21.27,21.3,21.22,21.26,38900.0,11.326,11.342,11.2994,11.3207,38900.0
2008-04-11 12:00:00,21.26,21.27,20.88,21.08,442600.0,11.3207,11.326,11.1184,11.2249,442600.0
2008-04-11 12:30:00,21.08,21.11,20.86,20.89,311600.0,11.2249,11.2408,11.1077,11.1237,311600.0
2008-04-11 13:00:00,20.9,21.07,20.9,21.03,579000.0,11.129,11.2195,11.129,11.1982,579000.0
2008-04-11 13:30:00,21.01,21.05,20.94,20.96,135600.0,11.1876,11.2089,11.1503,11.161,135600.0
2008-04-11 14:00:00,20.96,20.97,20.86,20.87,292600.0,11.161,11.1663,11.1077,11.1131,292600.0
2008-04-11 14:30:00,20.87,20.93,20.84,20.88,184000.0,11.1131,11.145,11.0971,11.1184,184000.0
2008-04-11 15:00:00,20.88,20.92,20.86,20.88,220400.0,11.1184,11.1397,11.1077,11.1184,220400.0
2008-04-11 15:30:00,20.87,20.89,20.76,20.88,249800.0,11.1131,11.1237,11.0545,11.1184,249800.0
2008-04-14 09:30:00,20.09,20.89,20.09,20.68,143500.0,10.6977,11.1237,10.6977,11.0119,143500.0
2008-04-14 10:00:00,20.71,20.71,20.52,20.62,107700.0,11.0279,11.0279,10.9267,10.9799,107700.0
2008-04-14 10:30:00,20.62,20.7,20.6,20.63,73100.0,10.9799,11.0225,10.9693,10.9853,73100.0
2008-04-14 11:00:00,20.63,20.63,20.43,20.48,137100.0,10.9853,10.9853,10.8788,10.9054,137100.0
2008-04-14 11:30:00,20.48,20.52,20.37,20.52,125800.0,10.9054,10.9267,10.8468,10.9267,125800.0
2008-04-14 12:00:00,20.53,20.55,20.37,20.53,135200.0,10.932,10.9427,10.8468,10.932,135200.0
2008-04-14 12:30:00,20.53,20.57,20.48,20.54,83200.0,10.932,10.9533,10.9054,10.9373,83200.0
2008-04-14 13:00:00,20.55,20.55,20.37,20.41,144100.0,10.9427,10.9427,10.8468,10.8681,144100.0
2008-04-14 13:30:00,20.41,20.48,20.4,20.46,99300.0,10.8681,10.9054,10.8628,10.8947,99300.0
2008-04-14 14:00:00,20.46,20.51,20.43,20.48,116000.0,10.8947,10.9214,10.8788,10.9054,116000.0
2008-04-14 14:30:00,20.48,20.55,20.41,20.42,159800.0,10.9054,10.9427,10.8681,10.8734,159800.0
2008-04-14 15:00:00,20.42,20.47,20.41,20.42,137800.0,10.8734,10.9001,10.8681,10.8734,137800.0
2008-04-14 15:30:00,20.42,20.48,20.38,20.46,371600.0,10.8734,10.9054,10.8521,10.8947,371600.0
2008-04-15 09:30:00,20.64,20.7,20.3,20.51,159800.0,10.9906,11.0225,10.8095,10.9214,159800.0
2008-04-15 10:00:00,20.5,20.56,20.38,20.39,112700.0,10.916,10.948,10.8521,10.8575,112700.0
2008-04-15 10:30:00,20.39,20.47,20.33,20.43,111700.0,10.8575,10.9001,10.8255,10.8788,111700.0
2008-04-15 11:00:00,20.44,20.45,20.29,20.34,103600.0,10.8841,10.8894,10.8042,10.8308,103600.0
2008-04-15 11:30:00,20.34,20.37,20.28,20.3,141300.0,10.8308,10.8468,10.7989,10.8095,141300.0
2008-04-15 12:00:00,20.31,20.37,20.24,20.32,432500.0,10.8149,10.8468,10.7776,10.8202,432500.0
2008-04-15 12:30:00,20.32,20.34,20.2,20.3,204500.0,10.8202,10.8308,10.7563,10.8095,204500.0
2008-04-15 13:00:00,20.3,20.42,20.28,20.37,153500.0,10.8095,10.8734,10.7989,10.8468,153500.0
2008-04-15 13:30:00,20.37,20.45,20.35,20.42,184500.0,10.8468,10.8894,10.8362,10.8734,184500.0
2008-04-15 14:00:00,20.43,20.51,20.38,20.47,295700.0,10.8788,10.9214,10.8521,10.9001,295700.0
2008-04-15 14:30:00,20.49,20.53,20.43,20.5,471300.0,10.9107,10.932,10.8788,10.916,471300.0
2008-04-15 15:00:00,20.5,20.6,20.5,20.6,226000.0,10.916,10.9693,10.916,10.9693,226000.0
2008-04-15 15:30:00,20.59,20.62,20.49,20.57,487300.0,10.964,10.9799,10.9107,10.9533,487300.0
2008-04-16 09:30:00,20.81,20.95,20.67,20.9,83800.0,11.0811,11.1556,11.0066,11.129,83800.0
2008-04-16 10:00:00,20.9,20.96,20.78,20.94,83700.0,11.129,11.161,11.0651,11.1503,83700.0
2008-04-16 10:30:00,20.95,21.01,20.87,21.01,80500.0,11.1556,11.1876,11.1131,11.1876,80500.0
2008-04-16 11:00:00,21.01,21.01,20.87,20.9,41100.0,11.1876,11.1876,11.1131,11.129,41100.0
2008-04-16 11:30:00,20.91,20.93,20.85,20.9,53200.0,11.1344,11.145,11.1024,11.129,53200.0
2008-04-16 12:00:00,20.9,21.03,20.73,21.03,49400.0,11.129,11.1982,11.0385,11.1982,49400.0
2008-04-16 12:30:00,21.03,21.04,20.96,21.0,40000.0,11.1982,11.2036,11.161,11.1823,40000.0
2008-04-16 13:00:00,21.0,21.02,20.96,21.01,55800.0,11.1823,11.1929,11.161,11.1876,55800.0
2008-04-16 13:30:00,21.02,21.02,20.93,21.0,62600.0,11.1929,11.1929,11.145,11.1823,62600.0
2008-04-16 14:00:00,21.0,21.0,20.91,20.96,77300.0,11.1823,11.1823,11.1344,11.161,77300.0
2008-04-16 14:30:00,20.97,21.07,20.96,21.03,61200.0,11.1663,11.2195,11.161,11.1982,61200.0
2008-04-16 15:00:00,21.02,21.16,21.01,21.14,99600.0,11.1929,11.2675,11.1876,11.2568,99600.0
2008-04-16 15:30:00,21.13,21.24,21.04,21.14,219600.0,11.2515,11.3101,11.2036,11.2568,219600.0
2008-04-17 09:30:00,21.08,21.36,21.04,21.27,82100.0,11.2249,11.374,11.2036,11.326,82100.0
2008-04-17 10:00:00,21.27,21.42,21.2,21.39,49000.0,11.326,11.4059,11.2888,11.3899,49000.0
2008-04-17 10:30:00,21.38,21.43,21.33,21.35,43300.0,11.3846,11.4112,11.358,11.3686,43300.0
2008-04-17 11:00:00,21.35,21.35,21.21,21.24,61900.0,11.3686,11.3686,11.2941,11.3101,61900.0
2008-04-17 11:30:00,21.24,21.31,21.23,21.27,46000.0,11.3101,11.3473,11.3047,11.326,46000.0
2008-04-17 12:00:00,21.29,21.33,21.26,21.27,37900.0,11.3367,11.358,11.3207,11.326,37900.0
2008-04-17 12:30:00,21.27,21.34,21.27,21.31,72900.0,11.326,11.3633,11.326,11.3473,72900.0
2008-04-17 13:00:00,21.31,21.44,21.31,21.43,55800.0,11.3473,11.4166,11.3473,11.4112,55800.0
2008-04-17 13:30:00,21.43,21.44,21.33,21.36,62700.0,11.4112,11.4166,11.358,11.374,62700.0
2008-04-17 14:00:00,21.35,21.37,21.29,21.32,66400.0,11.3686,11.3793,11.3367,11.3527,66400.0
2008-04-17 14:30:00,21.32,21.36,21.28,21.3,69600.0,11.3527,11.374,11.3314,11.342,69600.0
2008-04-17 15:00:00,21.31,21.38,21.28,21.33,72800.0,11.3473,11.3846,11.3314,11.358,72800.0
2008-04-17 15:30:00,21.33,21.46,21.32,21.37,157400.0,11.358,11.4272,11.3527,11.3793,157400.0
2008-04-18 09:30:00,21.82,21.93,21.71,21.8,346000.0,11.6189,11.6775,11.5603,11.6083,346000.0
2008-04-18 10:00:00,21.79,21.85,21.72,21.77,85700.0,11.6029,11.6349,11.5657,11.5923,85700.0
2008-04-18 10:30:00,21.76,21.9,21.73,21.77,86100.0,11.587,11.6615,11.571,11.5923,86100.0
2008-04-18 11:00:00,21.77,21.83,21.63,21.64,46200.0,11.5923,11.6242,11.5177,11.5231,46200.0
2008-04-18 11:30:00,21.64,21.72,21.61,21.71,69000.0,11.5231,11.5657,11.5071,11.5603,69000.0
2008-04-18 12:00:00,21.69,21.69,21.55,21.61,73200.0,11.5497,11.5497,11.4751,11.5071,73200.0
2008-04-18 12:30:00,21.61,21.63,21.55,21.56,37800.0,11.5071,11.5177,11.4751,11.4805,37800.0
2008-04-18 13:00:00,21.56,21.63,21.56,21.62,24900.0,11.4805,11.5177,11.4805,11.5124,24900.0
2008-04-18 13:30:00,21.62,21.62,21.51,21.54,66000.0,11.5124,11.5124,11.4538,11.4698,66000.0
2008-04-18 14:00:00,21.54,21.55,21.46,21.47,51200.0,11.4698,11.4751,11.4272,11.4325,51200.0
2008-04-18 14:30:00,21.48,21.59,21.48,21.53,52100.0,11.4379,11.4964,11.4379,11.4645,52100.0
2008-04-18 15:00:00,21.54,21.54,21.36,21.42,126500.0,11.4698,11.4698,11.374,11.4059,126500.0
2008-04-18 15:30:00,21.41,21.54,21.38,21.47,205800.0,11.4006,11.4698,11.3846,11.4325,205800.0
2008-04-21 09:30:00,21.47,21.47,21.13,21.24,75000.0,11.4325,11.4325,11.2515,11.3101,75000.0
2008-04-21 10:00:00,21.25,21.29,21.21,21.26,50400.0,11.3154,11.3367,11.2941,11.3207,50400.0
2008-04-21 10:30:00,21.26,21.35,21.24,21.26,65500.0,11.3207,11.3686,11.3101,11.3207,65500.0
2008-04-21 11:00:00,21.25,21.35,21.25,21.34,63200.0,11.3154,11.3686,11.3154,11.3633,63200.0
2008-04-21 11:30:00,21.35,21.48,21.34,21.39,93200.0,11.3686,11.4379,11.3633,11.3899,93200.0
2008-04-21 12:00:00,21.39,21.42,21.33,21.37,25200.0,11.3899,11.4059,11.358,11.3793,25200.0
2008-04-21 12:30:00,21.37,21.4,21.35,21.38,52300.0,11.3793,11.3953,11.3686,11.3846,52300.0
2008-04-21 13:00:00,21.38,21.42,21.35,21.39,57000.0,11.3846,11.4059,11.3686,11.3899,57000.0
2008-04-21 13:30:00,21.39,21.4,21.28,21.29,40200.0,11.3899,11.3953,11.3314,11.3367,40200.0
2008-04-21 14:00:00,21.29,21.31,21.26,21.28,41000.0,11.3367,11.3473,11.3207,11.3314,41000.0
2008-04-21 14:30:00,21.27,21.37,21.27,21.34,52400.0,11.326,11.3793,11.326,11.3633,52400.0
2008-04-21 15:00:00,21.35,21.42,21.33,21.35,71400.0,11.3686,11.4059,11.358,11.3686,71400.0
2008-04-21 15:30:00,21.34,21.43,21.32,21.35,114100.0,11.3633,11.4112,11.3527,11.3686,114100.0
2008-04-22 09:30:00,21.21,21.21,20.49,20.96,78400.0,11.2941,11.2941,10.9107,11.161,78400.0
2008-04-22 10:00:00,20.96,21.03,20.89,20.89,81900.0,11.161,11.1982,11.1237,11.1237,81900.0
2008-04-22 10:30:00,20.89,20.99,20.89,20.97,44300.0,11.1237,11.1769,11.1237,11.1663,44300.0
2008-04-22 11:00:00,20.96,21.02,20.95,21.0,106700.0,11.161,11.1929,11.1556,11.1823,106700.0
2008-04-22 11:30:00,20.99,21.06,20.94,20.97,88100.0,11.1769,11.2142,11.1503,11.1663,88100.0
2008-04-22 12:00:00,20.97,21.0,20.94,20.99,53300.0,11.1663,11.1823,11.1503,11.1769,53300.0
2008-04-22 12:30:00,20.99,21.01,20.92,20.97,82200.0,11.1769,11.1876,11.1397,11.1663,82200.0
2008-04-22 13:00:00,20.97,21.05,20.96,21.01,123900.0,11.1663,11.2089,11.161,11.1876,123900.0
2008-04-22 13:30:00,21.0,21.08,20.99,21.04,51900.0,11.1823,11.2249,11.1769,11.2036,51900.0
2008-04-22 14:00:00,21.04,21.06,20.97,21.01,94100.0,11.2036,11.2142,11.1663,11.1876,94100.0
2008-04-22 14:30:00,21.01,21.03,20.91,20.93,68100.0,11.1876,11.1982,11.1344,11.145,68100.0
2008-04-22 15:00:00,20.94,21.0,20.91,20.95,78300.0,11.1503,11.1823,11.1344,11.1556,78300.0
2008-04-22 15:30:00,20.95,21.07,20.94,21.05,182000.0,11.1556,11.2195,11.1503,11.2089,182000.0
2008-04-23 09:30:00,21.13,21.99,20.97,21.01,122600.0,11.2515,11.7094,11.1663,11.1876,122600.0
2008-04-23 10:00:00,21.01,21.05,20.91,21.0,136000.0,11.1876,11.2089,11.1344,11.1823,136000.0
2008-04-23 10:30:00,21.0,21.17,20.94,21.04,181700.0,11.1823,11.2728,11.1503,11.2036,181700.0
2008-04-23 11:00:00,21.02,21.08,21.0,21.0,77400.0,11.1929,11.2249,11.1823,11.1823,77400.0
2008-04-23 11:30:00,21.01,21.05,20.99,20.99,87600.0,11.1876,11.2089,11.1769,11.1769,87600.0
2008-04-23 12:00:00,20.99,21.01,20.93,20.93,111700.0,11.1769,11.1876,11.145,11.145,111700.0
2008-04-23 12:30:00,20.94,20.97,20.86,20.96,72500.0,11.1503,11.1663,11.1077,11.161,72500.0
2008-04-23 13:00:00,20.95,21.04,20.95,21.01,118700.0,11.1556,11.2036,11.1556,11.1876,118700.0
2008-04-23 13:30:00,21.02,21.09,20.97,21.08,62700.0,11.1929,11.2302,11.1663,11.2249,62700.0
2008-04-23 14:00:00,21.08,21.16,21.04,21.14,66300.0,11.2249,11.2675,11.2036,11.2568,66300.0
2008-04-23 14:30:00,21.15,21.22,21.14,21.15,70000.0,11.2621,11.2994,11.2568,11.2621,70000.0
2008-04-23 15:00:00,21.15,21.34,21.15,21.2,159900.0,11.2621,11.3633,11.2621,11.2888,159900.0
2008-04-23 15:30:00,21.21,21.31,21.16,21.31,245800.0,11.2941,11.3473,11.2675,11.3473,245800.0
2008-04-24 09:30:00,21.27,21.74,21.27,21.53,85400.0,11.326,11.5763,11.326,11.4645,85400.0
2008-04-24 10:00:00,21.5,21.55,21.31,21.51,108400.0,11.4485,11.4751,11.3473,11.4538,108400.0
2008-04-24 10:30:00,21.52,21.52,21.36,21.4,59500.0,11.4592,11.4592,11.374,11.3953,59500.0
2008-04-24 11:00:00,21.42,21.59,21.4,21.59,57200.0,11.4059,11.4964,11.3953,11.4964,57200.0
2008-04-24 11:30:00,21.6,21.74,21.6,21.72,90600.0,11.5018,11.5763,11.5018,11.5657,90600.0
2008-04-24 12:00:00,21.73,21.89,21.72,21.87,142700.0,11.571,11.6562,11.5657,11.6455,142700.0
2008-04-24 12:30:00,21.87,21.99,21.87,21.98,134200.0,11.6455,11.7094,11.6455,11.7041,134200.0
2008-04-24 13:00:00,21.96,22.0,21.94,21.97,124800.0,11.6935,11.7148,11.6828,11.6988,124800.0
2008-04-24 13:30:00,21.97,22.1,21.97,22.07,121900.0,11.6988,11.768,11.6988,11.752,121900.0
2008-04-24 14:00:00,22.07,22.16,22.06,22.12,106700.0,11.752,11.8,11.7467,11.7787,106700.0
2008-04-24 14:30:00,22.11,22.18,22.08,22.1,106800.0,11.7733,11.8106,11.7574,11.768,106800.0
2008-04-24 15:00:00,22.09,22.17,22.07,22.1,135000.0,11.7627,11.8053,11.752,11.768,135000.0
2008-04-24 15:30:00,22.1,22.14,22.0,22.07,266000.0,11.768,11.7893,11.7148,11.752,266000.0
2008-04-25 09:30:00,22.23,22.27,21.5,22.09,120000.0,11.8372,11.8585,11.4485,11.7627,120000.0
2008-04-25 10:00:00,22.08,22.19,22.06,22.08,138200.0,11.7574,11.8159,11.7467,11.7574,138200.0
2008-04-25 10:30:00,22.08,22.13,21.9,21.95,107000.0,11.7574,11.784,11.6615,11.6881,107000.0
2008-04-25 11:00:00,21.95,21.96,21.73,21.8,88100.0,11.6881,11.6935,11.571,11.6083,88100.0
2008-04-25 11:30:00,21.8,21.85,21.74,21.8,64500.0,11.6083,11.6349,11.5763,11.6083,64500.0
2008-04-25 12:00:00,21.81,21.85,21.78,21.81,38000.0,11.6136,11.6349,11.5976,11.6136,38000.0
2008-04-25 12:30:00,21.8,21.81,21.75,21.78,34800.0,11.6083,11.6136,11.5816,11.5976,34800.0
2008-04-25 13:00:00,21.79,21.81,21.75,21.77,39800.0,11.6029,11.6136,11.5816,11.5923,39800.0
2008-04-25 13:30:00,21.76,21.85,21.75,21.85,59900.0,11.587,11.6349,11.5816,11.6349,59900.0
2008-04-25 14:00:00,21.85,21.9,21.83,21.89,50400.0,11.6349,11.6615,11.6242,11.6562,50400.0
2008-04-25 14:30:00,21.89,21.93,21.84,21.88,209500.0,11.6562,11.6775,11.6296,11.6509,209500.0
2008-04-25 15:00:00,21.88,22.07,21.87,22.04,91900.0,11.6509,11.752,11.6455,11.7361,91900.0
2008-04-25 15:30:00,22.05,22.07,21.99,22.06,145100.0,11.7414,11.752,11.7094,11.7467,145100.0
2008-04-28 09:30:00,22.16,22.16,21.79,21.87,64900.0,11.8,11.8,11.6029,11.6455,64900.0
2008-04-28 10:00:00,21.87,22.04,21.81,22.03,72200.0,11.6455,11.7361,11.6136,11.7307,72200.0
2008-04-28 10:30:00,22.04,22.09,22.0,22.06,57800.0,11.7361,11.7627,11.7148,11.7467,57800.0
2008-04-28 11:00:00,22.06,22.06,21.96,22.04,51200.0,11.7467,11.7467,11.6935,11.7361,51200.0
2008-04-28 11:30:00,22.04,22.05,22.02,22.03,47800.0,11.7361,11.7414,11.7254,11.7307,47800.0
2008-04-28 12:00:00,22.03,22.08,22.03,22.08,38300.0,11.7307,11.7574,11.7307,11.7574,38300.0
2008-04-28 12:30:00,22.08,22.12,22.05,22.05,45600.0,11.7574,11.7787,11.7414,11.7414,45600.0
2008-04-28 13:00:00,22.05,22.08,22.04,22.07,47600.0,11.7414,11.7574,11.7361,11.752,47600.0
2008-04-28 13:30:00,22.06,22.12,22.05,22.1,55100.0,11.7467,11.7787,11.7414,11.768,55100.0
2008-04-28 14:00:00,22.09,22.12,22.08,22.09,106300.0,11.7627,11.7787,11.7574,11.7627,106300.0
2008-04-28 14:30:00,22.08,22.11,22.06,22.11,57600.0,11.7574,11.7733,11.7467,11.7733,57600.0
2008-04-28 15:00:00,22.1,22.13,22.0,22.0,92800.0,11.768,11.784,11.7148,11.7148,92800.0
2008-04-28 15:30:00,22.0,22.03,21.91,21.96,140200.0,11.7148,11.7307,11.6668,11.6935,140200.0
2008-04-29 09:30:00,21.93,22.11,21.92,21.96,50800.0,11.6775,11.7733,11.6722,11.6935,50800.0
2008-04-29 10:00:00,21.96,22.02,21.91,21.96,65100.0,11.6935,11.7254,11.6668,11.6935,65100.0
2008-04-29 10:30:00,21.95,22.03,21.92,21.99,37700.0,11.6881,11.7307,11.6722,11.7094,37700.0
2008-04-29 11:00:00,21.99,22.0,21.95,22.0,41300.0,11.7094,11.7148,11.6881,11.7148,41300.0
2008-04-29 11:30:00,21.98,22.03,21.9,21.9,126600.0,11.7041,11.7307,11.6615,11.6615,126600.0
2008-04-29 12:00:00,21.9,21.91,21.84,21.9,39500.0,11.6615,11.6668,11.6296,11.6615,39500.0
2008-04-29 12:30:00,21.89,21.9,21.75,21.75,43300.0,11.6562,11.6615,11.5816,11.5816,43300.0
2008-04-29 13:00:00,21.75,21.8,21.73,21.76,51200.0,11.5816,11.6083,11.571,11.587,51200.0
2008-04-29 13:30:00,21.76,21.82,21.72,21.73,52900.0,11.587,11.6189,11.5657,11.571,52900.0
2008-04-29 14:00:00,21.73,21.76,21.7,21.71,85600.0,11.571,11.587,11.555,11.5603,85600.0
2008-04-29 14:30:00,21.71,21.8,21.7,21.8,92500.0,11.5603,11.6083,11.555,11.6083,92500.0
2008-04-29 15:00:00,21.8,21.8,21.69,21.69,108200.0,11.6083,11.6083,11.5497,11.5497,108200.0
2008-04-29 15:30:00,21.69,21.72,21.66,21.7,251000.0,11.5497,11.5657,11.5337,11.555,251000.0
2008-04-30 09:30:00,21.53,21.8,21.53,21.65,61400.0,11.4645,11.6083,11.4645,11.5284,61400.0
2008-04-30 10:00:00,21.65,21.79,21.64,21.76,63000.0,11.5284,11.6029,11.5231,11.587,63000.0
2008-04-30 10:30:00,21.76,21.89,21.76,21.81,101900.0,11.587,11.6562,11.587,11.6136,101900.0
2008-04-30 11:00:00,21.81,22.01,21.81,21.94,119200.0,11.6136,11.7201,11.6136,11.6828,119200.0
2008-04-30 11:30:00,21.94,21.97,21.89,21.91,66700.0,11.6828,11.6988,11.6562,11.6668,66700.0
2008-04-30 12:00:00,21.91,21.91,21.81,21.82,66700.0,11.6668,11.6668,11.6136,11.6189,66700.0
2008-04-30 12:30:00,21.82,21.85,21.79,21.83,74700.0,11.6189,11.6349,11.6029,11.6242,74700.0
2008-04-30 13:00:00,21.83,21.9,21.81,21.82,104200.0,11.6242,11.6615,11.6136,11.6189,104200.0
2008-04-30 13:30:00,21.83,21.9,21.78,21.89,151000.0,11.6242,11.6615,11.5976,11.6562,151000.0
2008-04-30 14:00:00,21.9,22.2,21.89,22.05,203600.0,11.6615,11.8213,11.6562,11.7414,203600.0
2008-04-30 14:30:00,22.05,22.13,21.97,21.99,160900.0,11.7414,11.784,11.6988,11.7094,160900.0
2008-04-30 15:00:00,21.99,22.03,21.9,21.99,228200.0,11.7094,11.7307,11.6615,11.7094,228200.0
2008-04-30 15:30:00,21.99,21.99,21.82,21.84,542400.0,11.7094,11.7094,11.6189,11.6296,542400.0
2008-05-01 09:30:00,21.85,22.36,21.85,22.32,216900.0,11.6349,11.9065,11.6349,11.8852,216900.0
2008-05-01 10:00:00,22.29,22.37,22.19,22.29,205500.0,11.8692,11.9118,11.8159,11.8692,205500.0
2008-05-01 10:30:00,22.28,22.35,22.27,22.34,89200.0,11.8639,11.9011,11.8585,11.8958,89200.0
2008-05-01 11:00:00,22.34,22.42,22.26,22.4,150900.0,11.8958,11.9384,11.8532,11.9278,150900.0
2008-05-01 11:30:00,22.4,22.47,22.38,22.4,81800.0,11.9278,11.965,11.9171,11.9278,81800.0
2008-05-01 12:00:00,22.39,22.52,22.38,22.47,146700.0,11.9224,11.9917,11.9171,11.965,146700.0
2008-05-01 12:30:00,22.47,22.74,22.46,22.7,91400.0,11.965,12.1088,11.9597,12.0875,91400.0
2008-05-01 13:00:00,22.7,22.89,22.67,22.8,105300.0,12.0875,12.1887,12.0715,12.1408,105300.0
2008-05-01 13:30:00,22.8,22.86,22.8,22.84,99200.0,12.1408,12.1727,12.1408,12.1621,99200.0
2008-05-01 14:00:00,22.83,22.95,22.82,22.86,117500.0,12.1567,12.2206,12.1514,12.1727,117500.0
2008-05-01 14:30:00,22.87,23.0,22.86,22.89,172700.0,12.178,12.2473,12.1727,12.1887,172700.0
2008-05-01 15:00:00,22.89,22.92,22.84,22.89,134300.0,12.1887,12.2047,12.1621,12.1887,134300.0
2008-05-01 15:30:00,22.89,22.89,22.81,22.88,271500.0,12.1887,12.1887,12.1461,12.1834,271500.0
2008-05-02 09:30:00,23.08,23.08,22.88,22.95,175200.0,12.2899,12.2899,12.1834,12.2206,175200.0
2008-05-02 10:00:00,22.95,22.97,22.8,22.81,99100.0,12.2206,12.2313,12.1408,12.1461,99100.0
2008-05-02 10:30:00,22.81,22.94,22.81,22.89,152800.0,12.1461,12.2153,12.1461,12.1887,152800.0
2008-05-02 11:00:00,22.9,22.96,22.88,22.89,101200.0,12.194,12.226,12.1834,12.1887,101200.0
2008-05-02 11:30:00,22.91,22.94,22.77,22.81,122100.0,12.1993,12.2153,12.1248,12.1461,122100.0
2008-05-02 12:00:00,22.81,22.83,22.75,22.79,122400.0,12.1461,12.1567,12.1141,12.1354,122400.0
2008-05-02 12:30:00,22.8,22.81,22.69,22.73,89000.0,12.1408,12.1461,12.0822,12.1035,89000.0
2008-05-02 13:00:00,22.73,22.77,22.64,22.76,46900.0,12.1035,12.1248,12.0556,12.1195,46900.0
2008-05-02 13:30:00,22.76,22.76,22.67,22.68,82400.0,12.1195,12.1195,12.0715,12.0769,82400.0
2008-05-02 14:00:00,22.67,22.7,22.54,22.59,74900.0,12.0715,12.0875,12.0023,12.0289,74900.0
2008-05-02 14:30:00,22.57,22.64,22.54,22.57,72800.0,12.0183,12.0556,12.0023,12.0183,72800.0
2008-05-02 15:00:00,22.55,22.58,22.51,22.52,142800.0,12.0076,12.0236,11.9863,11.9917,142800.0
2008-05-02 15:30:00,22.51,22.56,22.49,22.49,245600.0,11.9863,12.013,11.9757,11.9757,245600.0
2008-05-05 09:30:00,22.08,22.68,21.86,22.3,98700.0,11.7574,12.0769,11.6402,11.8745,98700.0
2008-05-05 10:00:00,22.32,22.5,22.29,22.31,88700.0,11.8852,11.981,11.8692,11.8798,88700.0
2008-05-05 10:30:00,22.32,22.39,22.29,22.31,77900.0,11.8852,11.9224,11.8692,11.8798,77900.0
2008-05-05 11:00:00,22.32,22.36,22.28,22.31,74400.0,11.8852,11.9065,11.8639,11.8798,74400.0
2008-05-05 11:30:00,22.32,22.4,22.31,22.36,41200.0,11.8852,11.9278,11.8798,11.9065,41200.0
2008-05-05 12:00:00,22.36,22.38,22.32,22.33,50500.0,11.9065,11.9171,11.8852,11.8905,50500.0
2008-05-05 12:30:00,22.33,22.4,22.33,22.38,55000.0,11.8905,11.9278,11.8905,11.9171,55000.0
2008-05-05 13:00:00,22.38,22.39,22.34,22.36,45500.0,11.9171,11.9224,11.8958,11.9065,45500.0
2008-05-05 13:30:00,22.36,22.41,22.32,22.33,58500.0,11.9065,11.9331,11.8852,11.8905,58500.0
2008-05-05 14:00:00,22.33,22.41,22.32,22.4,87600.0,11.8905,11.9331,11.8852,11.9278,87600.0
2008-05-05 14:30:00,22.4,22.44,22.36,22.41,88700.0,11.9278,11.9491,11.9065,11.9331,88700.0
2008-05-05 15:00:00,22.42,22.44,22.39,22.42,142300.0,11.9384,11.9491,11.9224,11.9384,142300.0
2008-05-05 15:30:00,22.42,22.46,22.38,22.44,246800.0,11.9384,11.9597,11.9171,11.9491,246800.0
2008-05-06 09:30:00,22.03,22.17,21.84,22.05,250800.0,11.7307,11.8053,11.6296,11.7414,250800.0
2008-05-06 10:00:00,22.02,22.33,22.01,22.22,330500.0,11.7254,11.8905,11.7201,11.8319,330500.0
2008-05-06 10:30:00,22.18,22.28,22.07,22.27,103500.0,11.8106,11.8639,11.752,11.8585,103500.0
2008-05-06 11:00:00,22.28,22.43,22.22,22.4,143900.0,11.8639,11.9437,11.8319,11.9278,143900.0
2008-05-06 11:30:00,22.39,22.48,22.36,22.46,91700.0,11.9224,11.9704,11.9065,11.9597,91700.0
2008-05-06 12:00:00,22.48,22.6,22.48,22.55,57400.0,11.9704,12.0343,11.9704,12.0076,57400.0
2008-05-06 12:30:00,22.55,22.63,22.49,22.6,49200.0,12.0076,12.0502,11.9757,12.0343,49200.0
2008-05-06 13:00:00,22.6,22.62,22.53,22.53,41200.0,12.0343,12.0449,11.997,11.997,41200.0
2008-05-06 13:30:00,22.53,22.54,22.43,22.5,39300.0,11.997,12.0023,11.9437,11.981,39300.0
2008-05-06 14:00:00,22.51,22.54,22.47,22.51,110900.0,11.9863,12.0023,11.965,11.9863,110900.0
2008-05-06 14:30:00,22.51,22.53,22.41,22.5,78200.0,11.9863,11.997,11.9331,11.981,78200.0
2008-05-06 15:00:00,22.5,22.52,22.46,22.47,89000.0,11.981,11.9917,11.9597,11.965,89000.0
2008-05-06 15:30:00,22.48,22.56,22.47,22.54,190600.0,11.9704,12.013,11.965,12.0023,190600.0
2008-05-07 09:30:00,22.49,22.75,22.35,22.4,102000.0,11.9757,12.1141,11.9011,11.9278,102000.0
2008-05-07 10:00:00,22.4,22.45,22.25,22.36,112600.0,11.9278,11.9544,11.8479,11.9065,112600.0
2008-05-07 10:30:00,22.36,22.5,22.28,22.28,90700.0,11.9065,11.981,11.8639,11.8639,90700.0
2008-05-07 11:00:00,22.28,22.38,22.25,22.35,78600.0,11.8639,11.9171,11.8479,11.9011,78600.0
2008-05-07 11:30:00,22.34,22.37,22.21,22.25,157900.0,11.8958,11.9118,11.8266,11.8479,157900.0
2008-05-07 12:00:00,22.23,22.26,22.16,22.18,35600.0,11.8372,11.8532,11.8,11.8106,35600.0
2008-05-07 12:30:00,22.17,22.23,22.17,22.19,193200.0,11.8053,11.8372,11.8053,11.8159,193200.0
2008-05-07 13:00:00,22.2,22.21,22.04,22.05,67200.0,11.8213,11.8266,11.7361,11.7414,67200.0
2008-05-07 13:30:00,22.04,22.1,22.02,22.06,82000.0,11.7361,11.768,11.7254,11.7467,82000.0
2008-05-07 14:00:00,22.06,22.13,22.03,22.06,147000.0,11.7467,11.784,11.7307,11.7467,147000.0
2008-05-07 14:30:00,22.06,22.07,21.94,21.95,280700.0,11.7467,11.752,11.6828,11.6881,280700.0
2008-05-07 15:00:00,21.96,22.0,21.78,21.87,137800.0,11.6935,11.7148,11.5976,11.6455,137800.0
2008-05-07 15:30:00,21.86,21.96,21.83,21.86,270000.0,11.6402,11.6935,11.6242,11.6402,270000.0
2008-05-08 09:30:00,22.0,22.05,21.83,21.91,96000.0,11.7148,11.7414,11.6242,11.6668,96000.0
2008-05-08 10:00:00,21.91,21.95,21.78,21.84,66700.0,11.6668,11.6881,11.5976,11.6296,66700.0
2008-05-08 10:30:00,21.86,21.87,21.61,21.72,109200.0,11.6402,11.6455,11.5071,11.5657,109200.0
2008-05-08 11:00:00,21.73,21.9,21.68,21.85,83000.0,11.571,11.6615,11.5444,11.6349,83000.0
2008-05-08 11:30:00,21.86,21.89,21.77,21.79,68300.0,11.6402,11.6562,11.5923,11.6029,68300.0
2008-05-08 12:00:00,21.79,21.8,21.72,21.73,62500.0,11.6029,11.6083,11.5657,11.571,62500.0
2008-05-08 12:30:00,21.73,21.76,21.68,21.69,62500.0,11.571,11.587,11.5444,11.5497,62500.0
2008-05-08 13:00:00,21.69,21.85,21.66,21.84,64900.0,11.5497,11.6349,11.5337,11.6296,64900.0
2008-05-08 13:30:00,21.84,21.91,21.77,21.87,77800.0,11.6296,11.6668,11.5923,11.6455,77800.0
2008-05-08 14:00:00,21.88,21.89,21.71,21.71,77000.0,11.6509,11.6562,11.5603,11.5603,77000.0
2008-05-08 14:30:00,21.71,21.78,21.68,21.7,98200.0,11.5603,11.5976,11.5444,11.555,98200.0
2008-05-08 15:00:00,21.7,21.78,21.66,21.7,179800.0,11.555,11.5976,11.5337,11.555,179800.0
2008-05-08 15:30:00,21.7,21.85,21.65,21.82,310800.0,11.555,11.6349,11.5284,11.6189,310800.0
2008-05-09 09:30:00,21.75,22.63,20.81,22.55,293900.0,11.5816,12.0502,11.0811,12.0076,293900.0
2008-05-09 10:00:00,22.55,22.9,22.54,22.85,181100.0,12.0076,12.194,12.0023,12.1674,181100.0
2008-05-09 10:30:00,22.87,23.26,22.84,23.22,330900.0,12.178,12.3857,12.1621,12.3644,330900.0
2008-05-09 11:00:00,23.22,23.5,23.22,23.45,651000.0,12.3644,12.5135,12.3644,12.4869,651000.0
2008-05-09 11:30:00,23.46,23.68,23.4,23.63,535000.0,12.4922,12.6093,12.4602,12.5827,535000.0
2008-05-09 12:00:00,23.63,23.68,23.43,23.57,298600.0,12.5827,12.6093,12.4762,12.5508,298600.0
2008-05-09 12:30:00,23.57,23.58,23.48,23.53,154400.0,12.5508,12.5561,12.5028,12.5295,154400.0
2008-05-09 13:00:00,23.51,23.58,23.42,23.5,176600.0,12.5188,12.5561,12.4709,12.5135,176600.0
2008-05-09 13:30:00,23.5,23.65,23.49,23.63,192500.0,12.5135,12.5934,12.5082,12.5827,192500.0
2008-05-09 14:00:00,23.63,23.7,23.56,23.56,199000.0,12.5827,12.62,12.5454,12.5454,199000.0
2008-05-09 14:30:00,23.56,23.65,23.55,23.58,203100.0,12.5454,12.5934,12.5401,12.5561,203100.0
2008-05-09 15:00:00,23.58,23.7,23.57,23.68,183700.0,12.5561,12.62,12.5508,12.6093,183700.0
2008-05-09 15:30:00,23.68,23.7,23.5,23.61,602600.0,12.6093,12.62,12.5135,12.5721,602600.0
2008-05-12 09:30:00,23.42,24.0,23.28,23.71,246200.0,12.4709,12.7797,12.3963,12.6253,246200.0
2008-05-12 10:00:00,23.7,24.0,23.68,23.94,417000.0,12.62,12.7797,12.6093,12.7478,417000.0
2008-05-12 10:30:00,23.93,24.0,23.86,23.99,164900.0,12.7425,12.7797,12.7052,12.7744,164900.0
2008-05-12 11:00:00,24.0,24.0,23.89,23.94,100700.0,12.7797,12.7797,12.7212,12.7478,100700.0
2008-05-12 11:30:00,23.94,24.03,23.85,23.91,122100.0,12.7478,12.7957,12.6999,12.7318,122100.0
2008-05-12 12:00:00,23.91,23.99,23.9,23.9,53800.0,12.7318,12.7744,12.7265,12.7265,53800.0
2008-05-12 12:30:00,23.9,23.92,23.88,23.88,41900.0,12.7265,12.7371,12.7158,12.7158,41900.0
2008-05-12 13:00:00,23.88,23.9,23.85,23.86,73600.0,12.7158,12.7265,12.6999,12.7052,73600.0
2008-05-12 13:30:00,23.87,23.92,23.85,23.87,73200.0,12.7105,12.7371,12.6999,12.7105,73200.0
2008-05-12 14:00:00,23.88,24.02,23.87,23.98,88300.0,12.7158,12.7904,12.7105,12.7691,88300.0
2008-05-12 14:30:00,23.98,24.0,23.96,23.97,97800.0,12.7691,12.7797,12.7584,12.7638,97800.0
2008-05-12 15:00:00,23.98,24.0,23.94,24.0,227800.0,12.7691,12.7797,12.7478,12.7797,227800.0
2008-05-12 15:30:00,24.0,24.03,23.97,24.0,321300.0,12.7797,12.7957,12.7638,12.7797,321300.0
2008-05-13 09:30:00,24.02,24.31,23.96,24.03,178000.0,12.7904,12.9448,12.7584,12.7957,178000.0
2008-05-13 10:00:00,24.04,24.15,23.99,24.11,173600.0,12.801,12.8596,12.7744,12.8383,173600.0
2008-05-13 10:30:00,24.12,24.18,23.98,24.03,243800.0,12.8436,12.8756,12.7691,12.7957,243800.0
2008-05-13 11:00:00,24.03,24.13,24.0,24.11,185800.0,12.7957,12.849,12.7797,12.8383,185800.0
2008-05-13 11:30:00,24.1,24.17,24.07,24.16,127200.0,12.833,12.8703,12.817,12.8649,127200.0
2008-05-13 12:00:00,24.16,24.25,24.14,24.25,414300.0,12.8649,12.9129,12.8543,12.9129,414300.0
2008-05-13 12:30:00,24.24,24.32,24.23,24.23,160200.0,12.9075,12.9501,12.9022,12.9022,160200.0
2008-05-13 13:00:00,24.23,24.3,24.18,24.26,107900.0,12.9022,12.9395,12.8756,12.9182,107900.0
2008-05-13 13:30:00,24.26,24.32,24.25,24.28,198300.0,12.9182,12.9501,12.9129,12.9288,198300.0
2008-05-13 14:00:00,24.29,24.32,24.26,24.31,93300.0,12.9342,12.9501,12.9182,12.9448,93300.0
2008-05-13 14:30:00,24.31,24.43,24.27,24.42,196000.0,12.9448,13.0087,12.9235,13.0034,196000.0
2008-05-13 15:00:00,24.42,24.43,24.3,24.36,254700.0,13.0034,13.0087,12.9395,12.9714,254700.0
2008-05-13 15:30:00,24.36,24.41,24.32,24.37,446800.0,12.9714,12.9981,12.9501,12.9768,446800.0
2008-05-14 09:30:00,24.43,24.64,24.05,24.55,160900.0,13.0087,13.1205,12.8064,13.0726,160900.0
2008-05-14 10:00:00,24.55,24.55,24.48,24.52,181400.0,13.0726,13.0726,13.0353,13.0566,181400.0
2008-05-14 10:30:00,24.51,24.52,24.26,24.3,176000.0,13.0513,13.0566,12.9182,12.9395,176000.0
2008-05-14 11:00:00,24.31,24.34,24.23,24.34,121600.0,12.9448,12.9608,12.9022,12.9608,121600.0
2008-05-14 11:30:00,24.33,24.44,24.33,24.42,154400.0,12.9555,13.014,12.9555,13.0034,154400.0
2008-05-14 12:00:00,24.41,24.45,24.37,24.45,163200.0,12.9981,13.0194,12.9768,13.0194,163200.0
2008-05-14 12:30:00,24.44,24.5,24.43,24.48,134800.0,13.014,13.046,13.0087,13.0353,134800.0
2008-05-14 13:00:00,24.49,24.49,24.38,24.41,110100.0,13.0407,13.0407,12.9821,12.9981,110100.0
2008-05-14 13:30:00,24.41,24.44,24.37,24.37,105400.0,12.9981,13.014,12.9768,12.9768,105400.0
2008-05-14 14:00:00,24.38,24.39,24.33,24.35,100500.0,12.9821,12.9874,12.9555,12.9661,100500.0
2008-05-14 14:30:00,24.35,24.38,24.29,24.3,108100.0,12.9661,12.9821,12.9342,12.9395,108100.0
2008-05-14 15:00:00,24.3,24.33,24.23,24.25,117200.0,12.9395,12.9555,12.9022,12.9129,117200.0
2008-05-14 15:30:00,24.26,24.26,24.13,24.17,277500.0,12.9182,12.9182,12.849,12.8703,277500.0
2008-05-15 09:30:00,24.18,24.24,24.0,24.0,74100.0,12.8756,12.9075,12.7797,12.7797,74100.0
2008-05-15 10:00:00,23.99,24.03,23.84,24.0,61100.0,12.7744,12.7957,12.6945,12.7797,61100.0
2008-05-15 10:30:00,24.01,24.02,23.91,24.0,56000.0,12.7851,12.7904,12.7318,12.7797,56000.0
2008-05-15 11:00:00,24.0,24.01,23.89,23.93,47600.0,12.7797,12.7851,12.7212,12.7425,47600.0
2008-05-15 11:30:00,23.94,23.99,23.92,23.97,34800.0,12.7478,12.7744,12.7371,12.7638,34800.0
2008-05-15 12:00:00,23.98,24.01,23.93,23.95,76300.0,12.7691,12.7851,12.7425,12.7531,76300.0
2008-05-15 12:30:00,23.95,23.97,23.87,23.9,175400.0,12.7531,12.7638,12.7105,12.7265,175400.0
2008-05-15 13:00:00,23.9,23.97,23.86,23.89,150700.0,12.7265,12.7638,12.7052,12.7212,150700.0
2008-05-15 13:30:00,23.9,23.95,23.88,23.89,107000.0,12.7265,12.7531,12.7158,12.7212,107000.0
2008-05-15 14:00:00,23.9,23.94,23.83,23.85,116200.0,12.7265,12.7478,12.6892,12.6999,116200.0
2008-05-15 14:30:00,23.85,23.93,23.85,23.87,137000.0,12.6999,12.7425,12.6999,12.7105,137000.0
2008-05-15 15:00:00,23.87,23.98,23.86,23.9,174000.0,12.7105,12.7691,12.7052,12.7265,174000.0
2008-05-15 15:30:00,23.9,23.98,23.79,23.8,754300.0,12.7265,12.7691,12.6679,12.6732,754300.0
2008-05-16 09:30:00,23.78,24.01,23.36,23.37,302200.0,12.6626,12.7851,12.4389,12.4443,302200.0
2008-05-16 10:00:00,23.37,23.55,23.24,23.54,131700.0,12.4443,12.5401,12.3751,12.5348,131700.0
2008-05-16 10:30:00,23.54,23.66,23.54,23.55,134800.0,12.5348,12.5987,12.5348,12.5401,134800.0
2008-05-16 11:00:00,23.55,23.62,23.51,23.56,79500.0,12.5401,12.5774,12.5188,12.5454,79500.0
2008-05-16 11:30:00,23.56,23.59,23.49,23.51,69300.0,12.5454,12.5614,12.5082,12.5188,69300.0
2008-05-16 12:00:00,23.51,23.62,23.48,23.61,127500.0,12.5188,12.5774,12.5028,12.5721,127500.0
2008-05-16 12:30:00,23.61,23.64,23.54,23.63,133700.0,12.5721,12.588,12.5348,12.5827,133700.0
2008-05-16 13:00:00,23.61,23.66,23.58,23.6,54200.0,12.5721,12.5987,12.5561,12.5667,54200.0
2008-05-16 13:30:00,23.61,23.62,23.51,23.54,72700.0,12.5721,12.5774,12.5188,12.5348,72700.0
2008-05-16 14:00:00,23.51,23.57,23.48,23.51,71900.0,12.5188,12.5508,12.5028,12.5188,71900.0
2008-05-16 14:30:00,23.52,23.64,23.5,23.59,99800.0,12.5241,12.588,12.5135,12.5614,99800.0
2008-05-16 15:00:00,23.58,23.66,23.55,23.65,161600.0,12.5561,12.5987,12.5401,12.5934,161600.0
2008-05-16 15:30:00,23.65,23.69,23.62,23.64,183300.0,12.5934,12.6147,12.5774,12.588,183300.0
2008-05-19 09:30:00,23.64,23.77,23.19,23.77,58400.0,12.588,12.6573,12.3484,12.6573,58400.0
2008-05-19 10:00:00,23.78,23.86,23.71,23.72,87200.0,12.6626,12.7052,12.6253,12.6306,87200.0
2008-05-19 10:30:00,23.73,23.9,23.72,23.88,114600.0,12.636,12.7265,12.6306,12.7158,114600.0
2008-05-19 11:00:00,23.89,23.96,23.87,23.93,159200.0,12.7212,12.7584,12.7105,12.7425,159200.0
2008-05-19 11:30:00,23.94,23.96,23.87,23.87,59800.0,12.7478,12.7584,12.7105,12.7105,59800.0
2008-05-19 12:00:00,23.87,23.89,23.87,23.88,38300.0,12.7105,12.7212,12.7105,12.7158,38300.0
2008-05-19 12:30:00,23.88,23.95,23.88,23.9,68600.0,12.7158,12.7531,12.7158,12.7265,68600.0
2008-05-19 13:00:00,23.89,23.98,23.89,23.96,63300.0,12.7212,12.7691,12.7212,12.7584,63300.0
2008-05-19 13:30:00,23.95,23.96,23.85,23.85,80300.0,12.7531,12.7584,12.6999,12.6999,80300.0
2008-05-19 14:00:00,23.85,23.86,23.71,23.74,115900.0,12.6999,12.7052,12.6253,12.6413,115900.0
2008-05-19 14:30:00,23.75,23.78,23.71,23.78,101800.0,12.6466,12.6626,12.6253,12.6626,101800.0
2008-05-19 15:00:00,23.77,23.77,23.65,23.68,95500.0,12.6573,12.6573,12.5934,12.6093,95500.0
2008-05-19 15:30:00,23.69,23.7,23.57,23.63,311900.0,12.6147,12.62,12.5508,12.5827,311900.0
2008-05-20 09:30:00,23.75,23.75,23.28,23.44,76200.0,12.6466,12.6466,12.3963,12.4815,76200.0
2008-05-20 10:00:00,23.43,23.43,23.34,23.39,55400.0,12.4762,12.4762,12.4283,12.4549,55400.0
2008-05-20 10:30:00,23.37,23.38,23.25,23.28,45800.0,12.4443,12.4496,12.3804,12.3963,45800.0
2008-05-20 11:00:00,23.29,23.33,23.27,23.29,70500.0,12.4017,12.423,12.391,12.4017,70500.0
2008-05-20 11:30:00,23.29,23.38,23.27,23.32,39200.0,12.4017,12.4496,12.391,12.4176,39200.0
2008-05-20 12:00:00,23.33,23.33,23.29,23.31,83900.0,12.423,12.423,12.4017,12.4123,83900.0
2008-05-20 12:30:00,23.31,23.34,23.24,23.26,72500.0,12.4123,12.4283,12.3751,12.3857,72500.0
2008-05-20 13:00:00,23.26,23.29,23.17,23.21,85500.0,12.3857,12.4017,12.3378,12.3591,85500.0
2008-05-20 13:30:00,23.2,23.23,23.15,23.16,58200.0,12.3538,12.3697,12.3271,12.3325,58200.0
2008-05-20 14:00:00,23.18,23.18,23.07,23.07,108200.0,12.3431,12.3431,12.2845,12.2845,108200.0
2008-05-20 14:30:00,23.07,23.12,23.04,23.05,66900.0,12.2845,12.3112,12.2686,12.2739,66900.0
2008-05-20 15:00:00,23.05,23.13,23.03,23.05,122700.0,12.2739,12.3165,12.2632,12.2739,122700.0
2008-05-20 15:30:00,23.06,23.2,22.98,23.12,236100.0,12.2792,12.3538,12.2366,12.3112,236100.0
2008-05-21 09:30:00,23.1,23.26,22.95,23.12,106400.0,12.3005,12.3857,12.2206,12.3112,106400.0
2008-05-21 10:00:00,23.12,23.41,23.11,23.35,103400.0,12.3112,12.4656,12.3058,12.4336,103400.0
2008-05-21 10:30:00,23.35,23.35,23.05,23.05,62900.0,12.4336,12.4336,12.2739,12.2739,62900.0
2008-05-21 11:00:00,23.06,23.22,23.04,23.2,111100.0,12.2792,12.3644,12.2686,12.3538,111100.0
2008-05-21 11:30:00,23.19,23.3,23.18,23.26,56600.0,12.3484,12.407,12.3431,12.3857,56600.0
2008-05-21 12:00:00,23.25,23.26,23.13,23.17,36300.0,12.3804,12.3857,12.3165,12.3378,36300.0
2008-05-21 12:30:00,23.18,23.21,23.14,23.14,43100.0,12.3431,12.3591,12.3218,12.3218,43100.0
2008-05-21 13:00:00,23.14,23.14,23.04,23.13,80800.0,12.3218,12.3218,12.2686,12.3165,80800.0
2008-05-21 13:30:00,23.12,23.21,23.1,23.13,54700.0,12.3112,12.3591,12.3005,12.3165,54700.0
2008-05-21 14:00:00,23.12,23.14,23.0,23.07,134700.0,12.3112,12.3218,12.2473,12.2845,134700.0
2008-05-21 14:30:00,23.06,23.1,22.93,23.0,105000.0,12.2792,12.3005,12.21,12.2473,105000.0
2008-05-21 15:00:00,22.99,23.1,22.95,23.03,82100.0,12.2419,12.3005,12.2206,12.2632,82100.0
2008-05-21 15:30:00,23.03,23.08,22.87,22.96,225200.0,12.2632,12.2899,12.178,12.226,225200.0
2008-05-22 09:30:00,23.0,23.0,22.45,22.86,89000.0,12.2473,12.2473,11.9544,12.1727,89000.0
2008-05-22 10:00:00,22.86,23.04,22.83,23.01,88200.0,12.1727,12.2686,12.1567,12.2526,88200.0
2008-05-22 10:30:00,22.98,23.06,22.75,22.78,78600.0,12.2366,12.2792,12.1141,12.1301,78600.0
2008-05-22 11:00:00,22.79,22.89,22.78,22.87,61400.0,12.1354,12.1887,12.1301,12.178,61400.0
2008-05-22 11:30:00,22.88,22.89,22.78,22.83,59400.0,12.1834,12.1887,12.1301,12.1567,59400.0
2008-05-22 12:00:00,22.83,22.86,22.8,22.84,35300.0,12.1567,12.1727,12.1408,12.1621,35300.0
2008-05-22 12:30:00,22.84,22.94,22.81,22.92,34100.0,12.1621,12.2153,12.1461,12.2047,34100.0
2008-05-22 13:00:00,22.92,22.93,22.8,22.85,255100.0,12.2047,12.21,12.1408,12.1674,255100.0
2008-05-22 13:30:00,22.85,23.01,22.85,22.91,89900.0,12.1674,12.2526,12.1674,12.1993,89900.0
2008-05-22 14:00:00,22.92,22.98,22.83,22.84,76500.0,12.2047,12.2366,12.1567,12.1621,76500.0
2008-05-22 14:30:00,22.84,22.94,22.83,22.89,136400.0,12.1621,12.2153,12.1567,12.1887,136400.0
2008-05-22 15:00:00,22.89,22.92,22.79,22.8,88400.0,12.1887,12.2047,12.1354,12.1408,88400.0
2008-05-22 15:30:00,22.81,22.93,22.8,22.88,115600.0,12.1461,12.21,12.1408,12.1834,115600.0
2008-05-23 09:30:00,22.78,22.93,22.72,22.8,108500.0,12.1301,12.21,12.0982,12.1408,108500.0
2008-05-23 10:00:00,22.82,22.83,22.69,22.77,65400.0,12.1514,12.1567,12.0822,12.1248,65400.0
2008-05-23 10:30:00,22.77,22.88,22.74,22.88,80400.0,12.1248,12.1834,12.1088,12.1834,80400.0
2008-05-23 11:00:00,22.86,22.88,22.78,22.81,61300.0,12.1727,12.1834,12.1301,12.1461,61300.0
2008-05-23 11:30:00,22.82,22.89,22.77,22.79,111100.0,12.1514,12.1887,12.1248,12.1354,111100.0
2008-05-23 12:00:00,22.8,22.88,22.76,22.76,49600.0,12.1408,12.1834,12.1195,12.1195,49600.0
2008-05-23 12:30:00,22.76,22.8,22.68,22.71,74700.0,12.1195,12.1408,12.0769,12.0928,74700.0
2008-05-23 13:00:00,22.71,22.79,22.68,22.74,67600.0,12.0928,12.1354,12.0769,12.1088,67600.0
2008-05-23 13:30:00,22.74,22.79,22.66,22.67,75200.0,12.1088,12.1354,12.0662,12.0715,75200.0
2008-05-23 14:00:00,22.67,22.79,22.65,22.72,69500.0,12.0715,12.1354,12.0609,12.0982,69500.0
2008-05-23 14:30:00,22.74,22.74,22.64,22.64,41000.0,12.1088,12.1088,12.0556,12.0556,41000.0
2008-05-23 15:00:00,22.64,22.71,22.6,22.7,112500.0,12.0556,12.0928,12.0343,12.0875,112500.0
2008-05-23 15:30:00,22.71,22.77,22.63,22.66,196000.0,12.0928,12.1248,12.0502,12.0662,196000.0
2008-05-27 09:30:00,22.59,23.13,22.55,22.99,73800.0,12.0289,12.3165,12.0076,12.2419,73800.0
2008-05-27 10:00:00,22.99,23.11,22.94,22.96,132300.0,12.2419,12.3058,12.2153,12.226,132300.0
2008-05-27 10:30:00,22.97,22.98,22.78,22.78,46300.0,12.2313,12.2366,12.1301,12.1301,46300.0
2008-05-27 11:00:00,22.79,22.85,22.59,22.61,61900.0,12.1354,12.1674,12.0289,12.0396,61900.0
2008-05-27 11:30:00,22.6,22.68,22.56,22.58,39600.0,12.0343,12.0769,12.013,12.0236,39600.0
2008-05-27 12:00:00,22.59,22.6,22.55,22.58,41400.0,12.0289,12.0343,12.0076,12.0236,41400.0
2008-05-27 12:30:00,22.58,22.67,22.58,22.67,38900.0,12.0236,12.0715,12.0236,12.0715,38900.0
2008-05-27 13:00:00,22.67,22.74,22.61,22.67,56500.0,12.0715,12.1088,12.0396,12.0715,56500.0
2008-05-27 13:30:00,22.68,22.77,22.64,22.76,34200.0,12.0769,12.1248,12.0556,12.1195,34200.0
2008-05-27 14:00:00,22.77,22.83,22.73,22.74,46200.0,12.1248,12.1567,12.1035,12.1088,46200.0
2008-05-27 14:30:00,22.74,22.88,22.71,22.86,73700.0,12.1088,12.1834,12.0928,12.1727,73700.0
2008-05-27 15:00:00,22.85,22.87,22.77,22.8,91600.0,12.1674,12.178,12.1248,12.1408,91600.0
2008-05-27 15:30:00,22.81,22.82,22.73,22.75,240900.0,12.1461,12.1514,12.1035,12.1141,240900.0
2008-05-28 09:30:00,23.3,23.3,22.74,22.75,127800.0,12.407,12.407,12.1088,12.1141,127800.0
2008-05-28 10:00:00,22.75,22.79,22.66,22.75,156700.0,12.1141,12.1354,12.0662,12.1141,156700.0
2008-05-28 10:30:00,22.76,23.0,22.71,22.74,140100.0,12.1195,12.2473,12.0928,12.1088,140100.0
2008-05-28 11:00:00,22.73,22.74,22.6,22.61,103900.0,12.1035,12.1088,12.0343,12.0396,103900.0
2008-05-28 11:30:00,22.61,22.61,22.49,22.5,81300.0,12.0396,12.0396,11.9757,11.981,81300.0
2008-05-28 12:00:00,22.49,22.54,22.4,22.54,85500.0,11.9757,12.0023,11.9278,12.0023,85500.0
2008-05-28 12:30:00,22.53,22.58,22.52,22.54,106000.0,11.997,12.0236,11.9917,12.0023,106000.0
2008-05-28 13:00:00,22.54,22.54,22.48,22.49,92800.0,12.0023,12.0023,11.9704,11.9757,92800.0
2008-05-28 13:30:00,22.49,22.5,22.4,22.41,45600.0,11.9757,11.981,11.9278,11.9331,45600.0
2008-05-28 14:00:00,22.41,22.45,22.34,22.42,71900.0,11.9331,11.9544,11.8958,11.9384,71900.0
2008-05-28 14:30:00,22.42,22.52,22.4,22.47,71400.0,11.9384,11.9917,11.9278,11.965,71400.0
2008-05-28 15:00:00,22.48,22.66,22.46,22.61,132000.0,11.9704,12.0662,11.9597,12.0396,132000.0
2008-05-28 15:30:00,22.61,22.62,22.47,22.58,304700.0,12.0396,12.0449,11.965,12.0236,304700.0
2008-05-29 09:30:00,22.5,23.04,22.19,23.03,109600.0,11.981,12.2686,11.8159,12.2632,109600.0
2008-05-29 10:00:00,23.02,23.1,22.85,23.05,91100.0,12.2579,12.3005,12.1674,12.2739,91100.0
2008-05-29 10:30:00,23.06,23.13,22.86,23.09,159100.0,12.2792,12.3165,12.1727,12.2952,159100.0
2008-05-29 11:00:00,23.08,23.12,23.0,23.1,125800.0,12.2899,12.3112,12.2473,12.3005,125800.0
2008-05-29 11:30:00,23.1,23.22,23.07,23.18,120900.0,12.3005,12.3644,12.2845,12.3431,120900.0
2008-05-29 12:00:00,23.18,23.19,23.12,23.18,48100.0,12.3431,12.3484,12.3112,12.3431,48100.0
2008-05-29 12:30:00,23.17,23.26,23.16,23.17,82300.0,12.3378,12.3857,12.3325,12.3378,82300.0
2008-05-29 13:00:00,23.17,23.21,23.12,23.13,93800.0,12.3378,12.3591,12.3112,12.3165,93800.0
2008-05-29 13:30:00,23.13,23.22,23.12,23.15,54900.0,12.3165,12.3644,12.3112,12.3271,54900.0
2008-05-29 14:00:00,23.16,23.3,23.15,23.21,170400.0,12.3325,12.407,12.3271,12.3591,170400.0
2008-05-29 14:30:00,23.21,23.22,23.07,23.08,92100.0,12.3591,12.3644,12.2845,12.2899,92100.0
2008-05-29 15:00:00,23.07,23.14,23.06,23.06,64500.0,12.2845,12.3218,12.2792,12.2792,64500.0
2008-05-29 15:30:00,23.07,23.12,23.06,23.08,325400.0,12.2845,12.3112,12.2792,12.2899,325400.0
2008-05-30 09:30:00,23.13,23.16,22.98,23.12,92800.0,12.3165,12.3325,12.2366,12.3112,92800.0
2008-05-30 10:00:00,23.13,23.36,23.12,23.35,104200.0,12.3165,12.4389,12.3112,12.4336,104200.0
2008-05-30 10:30:00,23.35,23.37,23.27,23.28,66700.0,12.4336,12.4443,12.391,12.3963,66700.0
2008-05-30 11:00:00,23.31,23.35,23.28,23.32,75400.0,12.4123,12.4336,12.3963,12.4176,75400.0
2008-05-30 11:30:00,23.32,23.36,23.3,23.34,43200.0,12.4176,12.4389,12.407,12.4283,43200.0
2008-05-30 12:00:00,23.34,23.37,23.31,23.35,155500.0,12.4283,12.4443,12.4123,12.4336,155500.0
2008-05-30 12:30:00,23.33,23.4,23.33,23.34,56500.0,12.423,12.4602,12.423,12.4283,56500.0
2008-05-30 13:00:00,23.37,23.47,23.36,23.46,61300.0,12.4443,12.4975,12.4389,12.4922,61300.0
2008-05-30 13:30:00,23.45,23.51,23.44,23.46,80700.0,12.4869,12.5188,12.4815,12.4922,80700.0
2008-05-30 14:00:00,23.46,23.51,23.41,23.45,103200.0,12.4922,12.5188,12.4656,12.4869,103200.0
2008-05-30 14:30:00,23.45,23.46,23.33,23.33,59500.0,12.4869,12.4922,12.423,12.423,59500.0
2008-05-30 15:00:00,23.33,23.39,23.3,23.34,87900.0,12.423,12.4549,12.407,12.4283,87900.0
2008-05-30 15:30:00,23.34,23.48,23.3,23.36,239500.0,12.4283,12.5028,12.407,12.4389,239500.0
2008-06-02 09:30:00,23.29,23.49,23.02,23.45,146000.0,12.4017,12.5082,12.2579,12.4869,146000.0
2008-06-02 10:00:00,23.44,23.47,23.29,23.34,111000.0,12.4815,12.4975,12.4017,12.4283,111000.0
2008-06-02 10:30:00,23.33,23.53,23.32,23.5,85200.0,12.423,12.5295,12.4176,12.5135,85200.0
2008-06-02 11:00:00,23.51,23.55,23.44,23.45,93400.0,12.5188,12.5401,12.4815,12.4869,93400.0
2008-06-02 11:30:00,23.44,23.5,23.42,23.47,79300.0,12.4815,12.5135,12.4709,12.4975,79300.0
2008-06-02 12:00:00,23.46,23.47,23.35,23.35,58900.0,12.4922,12.4975,12.4336,12.4336,58900.0
2008-06-02 12:30:00,23.35,23.35,23.19,23.26,92300.0,12.4336,12.4336,12.3484,12.3857,92300.0
2008-06-02 13:00:00,23.25,23.37,23.23,23.36,57000.0,12.3804,12.4443,12.3697,12.4389,57000.0
2008-06-02 13:30:00,23.35,23.35,23.31,23.33,38800.0,12.4336,12.4336,12.4123,12.423,38800.0
2008-06-02 14:00:00,23.34,23.42,23.3,23.42,82400.0,12.4283,12.4709,12.407,12.4709,82400.0
2008-06-02 14:30:00,23.42,23.45,23.34,23.38,64100.0,12.4709,12.4869,12.4283,12.4496,64100.0
2008-06-02 15:00:00,23.37,23.47,23.33,23.45,102100.0,12.4443,12.4975,12.423,12.4869,102100.0
2008-06-02 15:30:00,23.45,23.46,23.31,23.35,275600.0,12.4869,12.4922,12.4123,12.4336,275600.0
2008-06-03 09:30:00,23.24,23.72,23.24,23.69,156100.0,12.3751,12.6306,12.3751,12.6147,156100.0
2008-06-03 10:00:00,23.7,23.91,23.7,23.82,229500.0,12.62,12.7318,12.62,12.6839,229500.0
2008-06-03 10:30:00,23.83,23.97,23.78,23.9,184300.0,12.6892,12.7638,12.6626,12.7265,184300.0
2008-06-03 11:00:00,23.88,23.96,23.82,23.94,159000.0,12.7158,12.7584,12.6839,12.7478,159000.0
2008-06-03 11:30:00,23.93,23.97,23.88,23.94,69400.0,12.7425,12.7638,12.7158,12.7478,69400.0
2008-06-03 12:00:00,23.96,23.96,23.8,23.82,139300.0,12.7584,12.7584,12.6732,12.6839,139300.0
2008-06-03 12:30:00,23.82,23.92,23.75,23.77,90800.0,12.6839,12.7371,12.6466,12.6573,90800.0
2008-06-03 13:00:00,23.75,23.82,23.68,23.69,81100.0,12.6466,12.6839,12.6093,12.6147,81100.0
2008-06-03 13:30:00,23.68,23.68,23.42,23.56,149700.0,12.6093,12.6093,12.4709,12.5454,149700.0
2008-06-03 14:00:00,23.56,23.64,23.38,23.44,149100.0,12.5454,12.588,12.4496,12.4815,149100.0
2008-06-03 14:30:00,23.43,23.57,23.43,23.55,81400.0,12.4762,12.5508,12.4762,12.5401,81400.0
2008-06-03 15:00:00,23.54,23.72,23.51,23.72,206400.0,12.5348,12.6306,12.5188,12.6306,206400.0
2008-06-03 15:30:00,23.71,23.77,23.61,23.61,261500.0,12.6253,12.6573,12.5721,12.5721,261500.0
2008-06-04 09:30:00,23.65,23.77,23.47,23.51,57200.0,12.5934,12.6573,12.4975,12.5188,57200.0
2008-06-04 10:00:00,23.52,23.58,23.46,23.57,58300.0,12.5241,12.5561,12.4922,12.5508,58300.0
2008-06-04 10:30:00,23.56,23.84,23.5,23.83,104000.0,12.5454,12.6945,12.5135,12.6892,104000.0
2008-06-04 11:00:00,23.84,23.92,23.75,23.9,67800.0,12.6945,12.7371,12.6466,12.7265,67800.0
2008-06-04 11:30:00,23.9,23.9,23.79,23.79,73500.0,12.7265,12.7265,12.6679,12.6679,73500.0
2008-06-04 12:00:00,23.79,23.82,23.74,23.76,59600.0,12.6679,12.6839,12.6413,12.6519,59600.0
2008-06-04 12:30:00,23.75,23.77,23.61,23.62,103100.0,12.6466,12.6573,12.5721,12.5774,103100.0
2008-06-04 13:00:00,23.64,23.73,23.6,23.72,48000.0,12.588,12.636,12.5667,12.6306,48000.0
2008-06-04 13:30:00,23.72,23.84,23.71,23.82,70000.0,12.6306,12.6945,12.6253,12.6839,70000.0
2008-06-04 14:00:00,23.83,23.84,23.54,23.6,52800.0,12.6892,12.6945,12.5348,12.5667,52800.0
2008-06-04 14:30:00,23.6,23.73,23.56,23.59,83000.0,12.5667,12.636,12.5454,12.5614,83000.0
2008-06-04 15:00:00,23.57,23.79,23.57,23.7,150100.0,12.5508,12.6679,12.5508,12.62,150100.0
2008-06-04 15:30:00,23.7,23.79,23.64,23.71,176900.0,12.62,12.6679,12.588,12.6253,176900.0
2008-06-05 09:30:00,23.74,24.49,23.74,23.81,96300.0,12.6413,13.0407,12.6413,12.6786,96300.0
2008-06-05 10:00:00,23.77,23.89,23.71,23.89,68300.0,12.6573,12.7212,12.6253,12.7212,68300.0
2008-06-05 10:30:00,23.89,23.94,23.75,23.78,66300.0,12.7212,12.7478,12.6466,12.6626,66300.0
2008-06-05 11:00:00,23.78,23.8,23.65,23.68,56700.0,12.6626,12.6732,12.5934,12.6093,56700.0
2008-06-05 11:30:00,23.69,23.7,23.63,23.64,34600.0,12.6147,12.62,12.5827,12.588,34600.0
2008-06-05 12:00:00,23.63,23.72,23.61,23.69,104900.0,12.5827,12.6306,12.5721,12.6147,104900.0
2008-06-05 12:30:00,23.68,23.72,23.68,23.69,51900.0,12.6093,12.6306,12.6093,12.6147,51900.0
2008-06-05 13:00:00,23.7,23.75,23.67,23.73,56600.0,12.62,12.6466,12.604,12.636,56600.0
2008-06-05 13:30:00,23.72,23.81,23.71,23.78,143800.0,12.6306,12.6786,12.6253,12.6626,143800.0
2008-06-05 14:00:00,23.77,23.77,23.52,23.56,84300.0,12.6573,12.6573,12.5241,12.5454,84300.0
2008-06-05 14:30:00,23.59,23.81,23.57,23.8,66200.0,12.5614,12.6786,12.5508,12.6732,66200.0
2008-06-05 15:00:00,23.8,23.9,23.77,23.81,97300.0,12.6732,12.7265,12.6573,12.6786,97300.0
2008-06-05 15:30:00,23.81,23.85,23.78,23.8,250400.0,12.6786,12.6999,12.6626,12.6732,250400.0
2008-06-06 09:30:00,23.22,23.82,23.22,23.3,141000.0,12.4411,12.7625,12.4411,12.4839,141000.0
2008-06-06 10:00:00,23.3,23.31,23.08,23.11,112600.0,12.4839,12.4893,12.3661,12.3821,112600.0
2008-06-06 10:30:00,23.12,23.21,23.07,23.08,91100.0,12.3875,12.4357,12.3607,12.3661,91100.0
2008-06-06 11:00:00,23.07,23.08,22.92,22.98,154100.0,12.3607,12.3661,12.2803,12.3125,154100.0
2008-06-06 11:30:00,22.99,23.12,22.97,23.12,84600.0,12.3178,12.3875,12.3071,12.3875,84600.0
2008-06-06 12:00:00,23.11,23.18,23.07,23.08,62900.0,12.3821,12.4196,12.3607,12.3661,62900.0
2008-06-06 12:30:00,23.1,23.23,23.09,23.15,59900.0,12.3768,12.4464,12.3714,12.4036,59900.0
2008-06-06 13:00:00,23.15,23.17,23.03,23.09,73300.0,12.4036,12.4143,12.3393,12.3714,73300.0
2008-06-06 13:30:00,23.1,23.2,23.03,23.14,49500.0,12.3768,12.4304,12.3393,12.3982,49500.0
2008-06-06 14:00:00,23.13,23.14,22.92,23.06,96700.0,12.3929,12.3982,12.2803,12.3553,96700.0
2008-06-06 14:30:00,23.06,23.17,23.03,23.09,136200.0,12.3553,12.4143,12.3393,12.3714,136200.0
2008-06-06 15:00:00,23.09,23.27,23.09,23.13,183100.0,12.3714,12.4679,12.3714,12.3929,183100.0
2008-06-06 15:30:00,23.12,23.15,22.99,22.99,223700.0,12.3875,12.4036,12.3178,12.3178,223700.0
2008-06-09 09:30:00,22.28,23.21,22.13,23.05,73800.0,11.9374,12.4357,11.8571,12.35,73800.0
2008-06-09 10:00:00,23.05,23.17,22.96,22.99,61800.0,12.35,12.4143,12.3018,12.3178,61800.0
2008-06-09 10:30:00,23.0,23.03,22.97,23.01,97000.0,12.3232,12.3393,12.3071,12.3286,97000.0
2008-06-09 11:00:00,23.01,23.02,22.94,22.98,55900.0,12.3286,12.3339,12.2911,12.3125,55900.0
2008-06-09 11:30:00,22.99,23.0,22.83,22.83,43600.0,12.3178,12.3232,12.2321,12.2321,43600.0
2008-06-09 12:00:00,22.83,22.83,22.73,22.75,77200.0,12.2321,12.2321,12.1785,12.1893,77200.0
2008-06-09 12:30:00,22.75,22.8,22.74,22.75,70400.0,12.1893,12.216,12.1839,12.1893,70400.0
2008-06-09 13:00:00,22.75,22.75,22.63,22.71,58000.0,12.1893,12.1893,12.125,12.1678,58000.0
2008-06-09 13:30:00,22.7,22.73,22.64,22.69,47700.0,12.1625,12.1785,12.1303,12.1571,47700.0
2008-06-09 14:00:00,22.68,22.71,22.54,22.6,120100.0,12.1517,12.1678,12.0767,12.1089,120100.0
2008-06-09 14:30:00,22.6,22.62,22.51,22.54,158700.0,12.1089,12.1196,12.0607,12.0767,158700.0
2008-06-09 15:00:00,22.53,22.56,22.44,22.52,175400.0,12.0714,12.0875,12.0232,12.066,175400.0
2008-06-09 15:30:00,22.52,22.75,22.49,22.74,247800.0,12.066,12.1893,12.0499,12.1839,247800.0
2008-06-10 09:30:00,22.62,22.81,22.62,22.79,106300.0,12.1196,12.2214,12.1196,12.2107,106300.0
2008-06-10 10:00:00,22.79,22.92,22.7,22.77,110100.0,12.2107,12.2803,12.1625,12.2,110100.0
2008-06-10 10:30:00,22.77,22.8,22.63,22.69,46600.0,12.2,12.216,12.125,12.1571,46600.0
2008-06-10 11:00:00,22.69,22.78,22.58,22.7,82900.0,12.1571,12.2053,12.0982,12.1625,82900.0
2008-06-10 11:30:00,22.69,22.76,22.65,22.7,105800.0,12.1571,12.1946,12.1357,12.1625,105800.0
2008-06-10 12:00:00,22.7,22.84,22.61,22.79,108900.0,12.1625,12.2375,12.1142,12.2107,108900.0
2008-06-10 12:30:00,22.8,22.91,22.75,22.81,111400.0,12.216,12.275,12.1893,12.2214,111400.0
2008-06-10 13:00:00,22.81,22.96,22.79,22.93,125400.0,12.2214,12.3018,12.2107,12.2857,125400.0
2008-06-10 13:30:00,22.92,22.93,22.79,22.84,94800.0,12.2803,12.2857,12.2107,12.2375,94800.0
2008-06-10 14:00:00,22.84,22.87,22.71,22.83,54700.0,12.2375,12.2535,12.1678,12.2321,54700.0
2008-06-10 14:30:00,22.83,22.86,22.75,22.86,58900.0,12.2321,12.2482,12.1893,12.2482,58900.0
2008-06-10 15:00:00,22.85,22.89,22.81,22.84,76200.0,12.2428,12.2643,12.2214,12.2375,76200.0
2008-06-10 15:30:00,22.83,22.85,22.7,22.76,137600.0,12.2321,12.2428,12.1625,12.1946,137600.0
2008-06-11 09:30:00,22.3,22.66,22.3,22.59,173100.0,11.9481,12.141,11.9481,12.1035,173100.0
2008-06-11 10:00:00,22.58,22.64,22.39,22.52,152400.0,12.0982,12.1303,11.9964,12.066,152400.0
2008-06-11 10:30:00,22.52,22.83,22.51,22.82,282000.0,12.066,12.2321,12.0607,12.2268,282000.0
2008-06-11 11:00:00,22.82,22.82,22.51,22.52,84100.0,12.2268,12.2268,12.0607,12.066,84100.0
2008-06-11 11:30:00,22.52,22.54,22.36,22.47,109900.0,12.066,12.0767,11.9803,12.0392,109900.0
2008-06-11 12:00:00,22.47,22.5,22.37,22.37,63300.0,12.0392,12.0553,11.9857,11.9857,63300.0
2008-06-11 12:30:00,22.36,22.4,22.28,22.31,79500.0,11.9803,12.0017,11.9374,11.9535,79500.0
2008-06-11 13:00:00,22.31,22.44,22.3,22.4,70600.0,11.9535,12.0232,11.9481,12.0017,70600.0
2008-06-11 13:30:00,22.41,22.44,22.35,22.42,77500.0,12.0071,12.0232,11.9749,12.0124,77500.0
2008-06-11 14:00:00,22.42,22.49,22.34,22.37,172000.0,12.0124,12.0499,11.9696,11.9857,172000.0
2008-06-11 14:30:00,22.36,22.39,22.26,22.28,82900.0,11.9803,11.9964,11.9267,11.9374,82900.0
2008-06-11 15:00:00,22.27,22.33,22.19,22.31,167900.0,11.9321,11.9642,11.8892,11.9535,167900.0
2008-06-11 15:30:00,22.32,22.33,22.12,22.14,209600.0,11.9589,11.9642,11.8517,11.8624,209600.0
2008-06-12 09:30:00,22.31,22.49,22.11,22.43,93300.0,11.9535,12.0499,11.8463,12.0178,93300.0
2008-06-12 10:00:00,22.43,22.47,22.27,22.39,509400.0,12.0178,12.0392,11.9321,11.9964,509400.0
2008-06-12 10:30:00,22.39,22.48,22.38,22.42,106900.0,11.9964,12.0446,11.991,12.0124,106900.0
2008-06-12 11:00:00,22.43,22.52,22.42,22.44,130500.0,12.0178,12.066,12.0124,12.0232,130500.0
2008-06-12 11:30:00,22.44,22.5,22.38,22.4,125200.0,12.0232,12.0553,11.991,12.0017,125200.0
2008-06-12 12:00:00,22.4,22.47,22.37,22.4,137400.0,12.0017,12.0392,11.9857,12.0017,137400.0
2008-06-12 12:30:00,22.4,22.4,22.3,22.3,135900.0,12.0017,12.0017,11.9481,11.9481,135900.0
2008-06-12 13:00:00,22.3,22.36,22.23,22.23,118600.0,11.9481,11.9803,11.9106,11.9106,118600.0
2008-06-12 13:30:00,22.24,22.24,22.08,22.1,122000.0,11.916,11.916,11.8303,11.841,122000.0
2008-06-12 14:00:00,22.1,22.15,22.07,22.07,83800.0,11.841,11.8678,11.8249,11.8249,83800.0
2008-06-12 14:30:00,22.07,22.1,21.94,22.0,194900.0,11.8249,11.841,11.7553,11.7874,194900.0
2008-06-12 15:00:00,21.99,22.0,21.8,21.86,200800.0,11.782,11.7874,11.6802,11.7124,200800.0
2008-06-12 15:30:00,21.86,22.04,21.83,22.02,312100.0,11.7124,11.8088,11.6963,11.7981,312100.0
2008-06-13 09:30:00,22.14,22.31,21.97,22.2,84500.0,11.8624,11.9535,11.7713,11.8946,84500.0
2008-06-13 10:00:00,22.21,22.38,22.16,22.22,107700.0,11.8999,11.991,11.8731,11.9053,107700.0
2008-06-13 10:30:00,22.22,22.27,22.11,22.19,68700.0,11.9053,11.9321,11.8463,11.8892,68700.0
2008-06-13 11:00:00,22.2,22.23,22.06,22.1,81500.0,11.8946,11.9106,11.8196,11.841,81500.0
2008-06-13 11:30:00,22.11,22.14,22.08,22.09,36300.0,11.8463,11.8624,11.8303,11.8356,36300.0
2008-06-13 12:00:00,22.09,22.11,22.04,22.05,40300.0,11.8356,11.8463,11.8088,11.8142,40300.0
2008-06-13 12:30:00,22.05,22.07,21.99,22.03,45400.0,11.8142,11.8249,11.782,11.8035,45400.0
2008-06-13 13:00:00,22.03,22.12,21.96,22.1,50600.0,11.8035,11.8517,11.766,11.841,50600.0
2008-06-13 13:30:00,22.09,22.09,21.97,22.03,57000.0,11.8356,11.8356,11.7713,11.8035,57000.0
2008-06-13 14:00:00,22.03,22.14,22.0,22.1,81000.0,11.8035,11.8624,11.7874,11.841,81000.0
2008-06-13 14:30:00,22.1,22.18,22.07,22.18,96700.0,11.841,11.8838,11.8249,11.8838,96700.0
2008-06-13 15:00:00,22.18,22.27,22.17,22.2,69000.0,11.8838,11.9321,11.8785,11.8946,69000.0
2008-06-13 15:30:00,22.2,22.34,22.15,22.29,222600.0,11.8946,11.9696,11.8678,11.9428,222600.0
2008-06-16 09:30:00,22.83,23.4,22.83,22.88,391800.0,12.2321,12.5375,12.2321,12.2589,391800.0
2008-06-16 10:00:00,22.91,23.01,22.88,22.96,270800.0,12.275,12.3286,12.2589,12.3018,270800.0
2008-06-16 10:30:00,22.96,23.07,22.89,23.07,331300.0,12.3018,12.3607,12.2643,12.3607,331300.0
2008-06-16 11:00:00,23.07,23.08,22.85,22.89,187700.0,12.3607,12.3661,12.2428,12.2643,187700.0
2008-06-16 11:30:00,22.87,23.07,22.87,22.99,136500.0,12.2535,12.3607,12.2535,12.3178,136500.0
2008-06-16 12:00:00,23.01,23.11,22.92,23.1,139100.0,12.3286,12.3821,12.2803,12.3768,139100.0
2008-06-16 12:30:00,23.1,23.26,23.09,23.23,258000.0,12.3768,12.4625,12.3714,12.4464,258000.0
2008-06-16 13:00:00,23.23,23.42,23.13,23.42,121800.0,12.4464,12.5482,12.3929,12.5482,121800.0
2008-06-16 13:30:00,23.41,23.55,23.36,23.47,151400.0,12.5429,12.6179,12.5161,12.575,151400.0
2008-06-16 14:00:00,23.48,23.59,23.41,23.48,199600.0,12.5804,12.6393,12.5429,12.5804,199600.0
2008-06-16 14:30:00,23.48,23.58,23.47,23.5,251800.0,12.5804,12.634,12.575,12.5911,251800.0
2008-06-16 15:00:00,23.49,23.62,23.49,23.51,219400.0,12.5857,12.6554,12.5857,12.5965,219400.0
2008-06-16 15:30:00,23.52,23.55,23.45,23.49,452400.0,12.6018,12.6179,12.5643,12.5857,452400.0
2008-06-17 09:30:00,24.22,24.23,23.58,23.63,413700.0,12.9769,12.9822,12.634,12.6607,413700.0
2008-06-17 10:00:00,23.63,23.69,23.54,23.59,168700.0,12.6607,12.6929,12.6125,12.6393,168700.0
2008-06-17 10:30:00,23.59,23.68,23.52,23.59,101600.0,12.6393,12.6875,12.6018,12.6393,101600.0
2008-06-17 11:00:00,23.59,23.64,23.45,23.48,113800.0,12.6393,12.6661,12.5643,12.5804,113800.0
2008-06-17 11:30:00,23.48,23.65,23.46,23.64,126700.0,12.5804,12.6715,12.5697,12.6661,126700.0
2008-06-17 12:00:00,23.63,23.82,23.61,23.74,100500.0,12.6607,12.7625,12.65,12.7197,100500.0
2008-06-17 12:30:00,23.74,23.75,23.62,23.68,88800.0,12.7197,12.725,12.6554,12.6875,88800.0
2008-06-17 13:00:00,23.67,23.77,23.62,23.75,90300.0,12.6822,12.7358,12.6554,12.725,90300.0
2008-06-17 13:30:00,23.75,23.75,23.61,23.72,79300.0,12.725,12.725,12.65,12.709,79300.0
2008-06-17 14:00:00,23.71,23.73,23.55,23.56,81100.0,12.7036,12.7143,12.6179,12.6232,81100.0
2008-06-17 14:30:00,23.55,23.74,23.55,23.72,96100.0,12.6179,12.7197,12.6179,12.709,96100.0
2008-06-17 15:00:00,23.72,23.73,23.56,23.61,136100.0,12.709,12.7143,12.6232,12.65,136100.0
2008-06-17 15:30:00,23.61,23.64,23.4,23.42,281800.0,12.65,12.6661,12.5375,12.5482,281800.0
2008-06-18 09:30:00,23.41,23.56,23.14,23.56,138700.0,12.5429,12.6232,12.3982,12.6232,138700.0
2008-06-18 10:00:00,23.56,23.66,23.44,23.49,165000.0,12.6232,12.6768,12.5589,12.5857,165000.0
2008-06-18 10:30:00,23.48,23.5,23.3,23.36,128100.0,12.5804,12.5911,12.4839,12.5161,128100.0
2008-06-18 11:00:00,23.36,23.49,23.34,23.4,68200.0,12.5161,12.5857,12.5054,12.5375,68200.0
2008-06-18 11:30:00,23.41,23.6,23.39,23.56,95700.0,12.5429,12.6447,12.5322,12.6232,95700.0
2008-06-18 12:00:00,23.55,23.56,23.43,23.43,77800.0,12.6179,12.6232,12.5536,12.5536,77800.0
2008-06-18 12:30:00,23.42,23.47,23.32,23.37,39500.0,12.5482,12.575,12.4947,12.5214,39500.0
2008-06-18 13:00:00,23.38,23.38,23.16,23.26,80300.0,12.5268,12.5268,12.4089,12.4625,80300.0
2008-06-18 13:30:00,23.26,23.3,23.21,23.25,43100.0,12.4625,12.4839,12.4357,12.4571,43100.0
2008-06-18 14:00:00,23.24,23.31,23.11,23.15,78500.0,12.4518,12.4893,12.3821,12.4036,78500.0
2008-06-18 14:30:00,23.15,23.28,23.12,23.24,169500.0,12.4036,12.4732,12.3875,12.4518,169500.0
2008-06-18 15:00:00,23.24,23.3,23.19,23.21,209900.0,12.4518,12.4839,12.425,12.4357,209900.0
2008-06-18 15:30:00,23.21,23.24,23.12,23.18,273200.0,12.4357,12.4518,12.3875,12.4196,273200.0
2008-06-19 09:30:00,23.08,23.38,22.8,22.99,166700.0,12.3661,12.5268,12.216,12.3178,166700.0
2008-06-19 10:00:00,22.97,23.1,22.8,23.09,131600.0,12.3071,12.3768,12.216,12.3714,131600.0
2008-06-19 10:30:00,23.09,23.11,22.93,23.01,129900.0,12.3714,12.3821,12.2857,12.3286,129900.0
2008-06-19 11:00:00,23.0,23.08,22.75,22.86,121400.0,12.3232,12.3661,12.1893,12.2482,121400.0
2008-06-19 11:30:00,22.85,23.03,22.85,22.98,74000.0,12.2428,12.3393,12.2428,12.3125,74000.0
2008-06-19 12:00:00,22.97,23.15,22.96,23.11,108400.0,12.3071,12.4036,12.3018,12.3821,108400.0
2008-06-19 12:30:00,23.11,23.13,22.93,22.98,95700.0,12.3821,12.3929,12.2857,12.3125,95700.0
2008-06-19 13:00:00,22.97,23.05,22.9,22.98,106000.0,12.3071,12.35,12.2696,12.3125,106000.0
2008-06-19 13:30:00,22.98,23.0,22.82,22.88,84900.0,12.3125,12.3232,12.2268,12.2589,84900.0
2008-06-19 14:00:00,22.88,23.06,22.81,23.0,90100.0,12.2589,12.3553,12.2214,12.3232,90100.0
2008-06-19 14:30:00,23.02,23.15,22.99,23.11,202500.0,12.3339,12.4036,12.3178,12.3821,202500.0
2008-06-19 15:00:00,23.12,23.27,23.0,23.1,297500.0,12.3875,12.4679,12.3232,12.3768,297500.0
2008-06-19 15:30:00,23.12,23.23,22.94,23.11,519800.0,12.3875,12.4464,12.2911,12.3821,519800.0
2008-06-20 09:30:00,23.1,23.17,22.92,22.99,440700.0,12.3768,12.4143,12.2803,12.3178,440700.0
2008-06-20 10:00:00,22.99,22.99,22.68,22.75,192500.0,12.3178,12.3178,12.1517,12.1893,192500.0
2008-06-20 10:30:00,22.75,22.76,22.56,22.67,393500.0,12.1893,12.1946,12.0875,12.1464,393500.0
2008-06-20 11:00:00,22.67,22.77,22.59,22.6,391500.0,12.1464,12.2,12.1035,12.1089,391500.0
2008-06-20 11:30:00,22.6,22.61,22.32,22.36,361200.0,12.1089,12.1142,11.9589,11.9803,361200.0
2008-06-20 12:00:00,22.36,22.37,22.13,22.16,325100.0,11.9803,11.9857,11.8571,11.8731,325100.0
2008-06-20 12:30:00,22.17,22.25,21.89,21.92,476300.0,11.8785,11.9214,11.7285,11.7445,476300.0
2008-06-20 13:00:00,21.92,22.21,21.85,21.92,302900.0,11.7445,11.8999,11.707,11.7445,302900.0
2008-06-20 13:30:00,21.92,21.92,21.41,21.6,778200.0,11.7445,11.7445,11.4713,11.5731,778200.0
2008-06-20 14:00:00,21.59,21.63,21.49,21.63,649400.0,11.5677,11.5892,11.5142,11.5892,649400.0
2008-06-20 14:30:00,21.63,21.72,21.49,21.66,698600.0,11.5892,11.6374,11.5142,11.6052,698600.0
2008-06-20 15:00:00,21.67,21.7,21.47,21.5,791400.0,11.6106,11.6267,11.5034,11.5195,791400.0
2008-06-20 15:30:00,21.48,21.63,20.72,20.75,1585500.0,11.5088,11.5892,11.1016,11.1177,1585500.0
2008-06-23 09:30:00,20.4,21.28,20.4,20.6,816200.0,10.9301,11.4016,10.9301,11.0373,816200.0
2008-06-23 10:00:00,20.59,20.77,20.43,20.76,486100.0,11.0319,11.1284,10.9462,11.123,486100.0
2008-06-23 10:30:00,20.75,21.01,20.75,20.96,524200.0,11.1177,11.257,11.1177,11.2302,524200.0
2008-06-23 11:00:00,20.96,21.0,20.74,20.77,307000.0,11.2302,11.2516,11.1123,11.1284,307000.0
2008-06-23 11:30:00,20.77,21.07,20.72,21.04,216500.0,11.1284,11.2891,11.1016,11.273,216500.0
2008-06-23 12:00:00,21.06,21.19,21.05,21.08,199900.0,11.2838,11.3534,11.2784,11.2945,199900.0
2008-06-23 12:30:00,21.08,21.11,20.94,21.11,213600.0,11.2945,11.3106,11.2195,11.3106,213600.0
2008-06-23 13:00:00,21.11,21.33,21.1,21.31,216000.0,11.3106,11.4284,11.3052,11.4177,216000.0
2008-06-23 13:30:00,21.32,21.6,21.3,21.49,265700.0,11.4231,11.5731,11.4124,11.5142,265700.0
2008-06-23 14:00:00,21.49,21.5,21.17,21.27,279700.0,11.5142,11.5195,11.3427,11.3963,279700.0
2008-06-23 14:30:00,21.27,21.34,21.2,21.33,155500.0,11.3963,11.4338,11.3588,11.4284,155500.0
2008-06-23 15:00:00,21.32,21.39,21.24,21.38,248600.0,11.4231,11.4606,11.3802,11.4552,248600.0
2008-06-23 15:30:00,21.39,21.42,21.3,21.36,457900.0,11.4606,11.4766,11.4124,11.4445,457900.0
2008-06-24 09:30:00,21.25,21.29,20.99,21.0,128200.0,11.3856,11.407,11.2463,11.2516,128200.0
2008-06-24 10:00:00,21.0,21.04,20.88,20.99,120300.0,11.2516,11.273,11.1873,11.2463,120300.0
2008-06-24 10:30:00,21.01,21.21,20.92,21.12,163500.0,11.257,11.3641,11.2088,11.3159,163500.0
2008-06-24 11:00:00,21.12,21.23,21.08,21.09,182100.0,11.3159,11.3748,11.2945,11.2998,182100.0
2008-06-24 11:30:00,21.09,21.19,21.06,21.14,144100.0,11.2998,11.3534,11.2838,11.3266,144100.0
2008-06-24 12:00:00,21.13,21.35,21.12,21.34,110900.0,11.3213,11.4391,11.3159,11.4338,110900.0
2008-06-24 12:30:00,21.34,21.38,21.17,21.22,132700.0,11.4338,11.4552,11.3427,11.3695,132700.0
2008-06-24 13:00:00,21.21,21.28,21.14,21.14,87500.0,11.3641,11.4016,11.3266,11.3266,87500.0
2008-06-24 13:30:00,21.14,21.2,21.06,21.15,118300.0,11.3266,11.3588,11.2838,11.332,118300.0
2008-06-24 14:00:00,21.15,21.25,21.15,21.2,94500.0,11.332,11.3856,11.332,11.3588,94500.0
2008-06-24 14:30:00,21.2,21.22,21.08,21.13,119200.0,11.3588,11.3695,11.2945,11.3213,119200.0
2008-06-24 15:00:00,21.14,21.19,21.02,21.1,151600.0,11.3266,11.3534,11.2623,11.3052,151600.0
2008-06-24 15:30:00,21.08,21.16,21.0,21.12,195600.0,11.2945,11.3373,11.2516,11.3159,195600.0
2008-06-25 09:30:00,21.25,21.73,21.25,21.51,173500.0,11.3856,11.6427,11.3856,11.5249,173500.0
2008-06-25 10:00:00,21.51,21.63,21.51,21.59,87700.0,11.5249,11.5892,11.5249,11.5677,87700.0
2008-06-25 10:30:00,21.58,21.7,21.58,21.65,234400.0,11.5624,11.6267,11.5624,11.5999,234400.0
2008-06-25 11:00:00,21.67,21.95,21.67,21.92,297800.0,11.6106,11.7606,11.6106,11.7445,297800.0
2008-06-25 11:30:00,21.92,21.96,21.8,21.89,151300.0,11.7445,11.766,11.6802,11.7285,151300.0
2008-06-25 12:00:00,21.88,21.99,21.85,21.97,185500.0,11.7231,11.782,11.707,11.7713,185500.0
2008-06-25 12:30:00,21.97,22.01,21.93,21.99,193000.0,11.7713,11.7928,11.7499,11.782,193000.0
2008-06-25 13:00:00,21.99,21.99,21.88,21.9,208000.0,11.782,11.782,11.7231,11.7338,208000.0
2008-06-25 13:30:00,21.9,21.91,21.82,21.86,140800.0,11.7338,11.7392,11.691,11.7124,140800.0
2008-06-25 14:00:00,21.86,21.97,21.78,21.78,407700.0,11.7124,11.7713,11.6695,11.6695,407700.0
2008-06-25 14:30:00,21.76,21.85,21.6,21.74,201200.0,11.6588,11.707,11.5731,11.6481,201200.0
2008-06-25 15:00:00,21.74,21.89,21.55,21.6,253600.0,11.6481,11.7285,11.5463,11.5731,253600.0
2008-06-25 15:30:00,21.6,21.61,21.41,21.54,344500.0,11.5731,11.5784,11.4713,11.5409,344500.0
2008-06-26 09:30:00,21.3,21.54,21.09,21.17,114500.0,11.4124,11.5409,11.2998,11.3427,114500.0
2008-06-26 10:00:00,21.18,21.22,21.0,21.18,98100.0,11.3481,11.3695,11.2516,11.3481,98100.0
2008-06-26 10:30:00,21.17,21.2,20.96,21.0,128700.0,11.3427,11.3588,11.2302,11.2516,128700.0
2008-06-26 11:00:00,20.98,21.08,20.91,20.91,135500.0,11.2409,11.2945,11.2034,11.2034,135500.0
2008-06-26 11:30:00,20.92,20.92,20.87,20.89,122100.0,11.2088,11.2088,11.182,11.1927,122100.0
2008-06-26 12:00:00,20.88,20.89,20.68,20.71,159100.0,11.1873,11.1927,11.0802,11.0962,159100.0
2008-06-26 12:30:00,20.72,20.75,20.62,20.63,135900.0,11.1016,11.1177,11.048,11.0534,135900.0
2008-06-26 13:00:00,20.63,20.71,20.59,20.64,112100.0,11.0534,11.0962,11.0319,11.0587,112100.0
2008-06-26 13:30:00,20.63,20.85,20.63,20.83,95200.0,11.0534,11.1712,11.0534,11.1605,95200.0
2008-06-26 14:00:00,20.84,21.02,20.8,20.89,138700.0,11.1659,11.2623,11.1445,11.1927,138700.0
2008-06-26 14:30:00,20.89,20.96,20.75,20.82,145400.0,11.1927,11.2302,11.1177,11.1552,145400.0
2008-06-26 15:00:00,20.81,20.96,20.78,20.9,160000.0,11.1498,11.2302,11.1337,11.198,160000.0
2008-06-26 15:30:00,20.91,20.94,20.74,20.83,348700.0,11.2034,11.2195,11.1123,11.1605,348700.0
2008-06-27 09:30:00,20.77,21.07,20.76,20.79,261800.0,11.1284,11.2891,11.123,11.1391,261800.0
2008-06-27 10:00:00,20.8,21.11,20.72,20.96,376500.0,11.1445,11.3106,11.1016,11.2302,376500.0
2008-06-27 10:30:00,20.97,21.01,20.72,20.77,204900.0,11.2355,11.257,11.1016,11.1284,204900.0
2008-06-27 11:00:00,20.76,20.88,20.68,20.8,303200.0,11.123,11.1873,11.0802,11.1445,303200.0
2008-06-27 11:30:00,20.8,20.86,20.69,20.77,246700.0,11.1445,11.1766,11.0855,11.1284,246700.0
2008-06-27 12:00:00,20.77,21.23,20.76,21.05,197000.0,11.1284,11.3748,11.123,11.2784,197000.0
2008-06-27 12:30:00,21.07,21.08,20.77,20.87,149800.0,11.2891,11.2945,11.1284,11.182,149800.0
2008-06-27 13:00:00,20.87,20.92,20.65,20.69,127500.0,11.182,11.2088,11.0641,11.0855,127500.0
2008-06-27 13:30:00,20.69,20.85,20.64,20.69,154400.0,11.0855,11.1712,11.0587,11.0855,154400.0
2008-06-27 14:00:00,20.69,20.98,20.68,20.88,251200.0,11.0855,11.2409,11.0802,11.1873,251200.0
2008-06-27 14:30:00,20.9,21.1,20.79,20.83,321400.0,11.198,11.3052,11.1391,11.1605,321400.0
2008-06-27 15:00:00,20.82,20.92,20.68,20.7,382700.0,11.1552,11.2088,11.0802,11.0909,382700.0
2008-06-27 15:30:00,20.7,21.01,20.61,20.86,680300.0,11.0909,11.257,11.0427,11.1766,680300.0
2008-06-30 09:30:00,22.56,22.85,22.02,22.26,1769800.0,12.0875,12.2428,11.7981,11.9267,1769800.0
2008-06-30 10:00:00,22.27,22.35,21.96,22.0,1100100.0,11.9321,11.9749,11.766,11.7874,1100100.0
2008-06-30 10:30:00,22.0,22.02,21.82,21.84,728100.0,11.7874,11.7981,11.691,11.7017,728100.0
2008-06-30 11:00:00,21.84,21.94,21.75,21.89,531900.0,11.7017,11.7553,11.6535,11.7285,531900.0
2008-06-30 11:30:00,21.88,21.89,21.57,21.59,389700.0,11.7231,11.7285,11.557,11.5677,389700.0
2008-06-30 12:00:00,21.61,21.65,21.44,21.5,345400.0,11.5784,11.5999,11.4874,11.5195,345400.0
2008-06-30 12:30:00,21.5,21.74,21.39,21.7,343700.0,11.5195,11.6481,11.4606,11.6267,343700.0
2008-06-30 13:00:00,21.69,21.75,21.57,21.67,250000.0,11.6213,11.6535,11.557,11.6106,250000.0
2008-06-30 13:30:00,21.67,21.69,21.43,21.51,267900.0,11.6106,11.6213,11.482,11.5249,267900.0
2008-06-30 14:00:00,21.51,21.7,21.43,21.63,245100.0,11.5249,11.6267,11.482,11.5892,245100.0
2008-06-30 14:30:00,21.64,21.64,21.54,21.61,463900.0,11.5945,11.5945,11.5409,11.5784,463900.0
2008-06-30 15:00:00,21.61,21.68,21.52,21.57,470500.0,11.5784,11.616,11.5302,11.557,470500.0
2008-06-30 15:30:00,21.57,21.58,21.32,21.39,1118800.0,11.557,11.5624,11.4231,11.4606,1118800.0
2008-07-01 09:30:00,21.11,21.87,21.11,21.45,951400.0,11.3106,11.7178,11.3106,11.4927,951400.0
2008-07-01 10:00:00,21.46,21.62,21.34,21.47,474300.0,11.4981,11.5838,11.4338,11.5034,474300.0
2008-07-01 10:30:00,21.47,21.56,21.37,21.46,397400.0,11.5034,11.5517,11.4499,11.4981,397400.0
2008-07-01 11:00:00,21.46,21.51,21.21,21.21,323000.0,11.4981,11.5249,11.3641,11.3641,323000.0
2008-07-01 11:30:00,21.21,21.29,21.12,21.21,336800.0,11.3641,11.407,11.3159,11.3641,336800.0
2008-07-01 12:00:00,21.2,21.21,20.96,21.05,385300.0,11.3588,11.3641,11.2302,11.2784,385300.0
2008-07-01 12:30:00,21.05,21.43,21.04,21.36,264700.0,11.2784,11.482,11.273,11.4445,264700.0
2008-07-01 13:00:00,21.35,21.41,21.17,21.35,280600.0,11.4391,11.4713,11.3427,11.4391,280600.0
2008-07-01 13:30:00,21.36,21.58,21.31,21.56,306600.0,11.4445,11.5624,11.4177,11.5517,306600.0
2008-07-01 14:00:00,21.55,21.72,21.45,21.61,410200.0,11.5463,11.6374,11.4927,11.5784,410200.0
2008-07-01 14:30:00,21.61,21.69,21.49,21.62,454700.0,11.5784,11.6213,11.5142,11.5838,454700.0
2008-07-01 15:00:00,21.61,21.64,21.33,21.4,686800.0,11.5784,11.5945,11.4284,11.4659,686800.0
2008-07-01 15:30:00,21.4,21.59,21.4,21.53,566300.0,11.4659,11.5677,11.4659,11.5356,566300.0
2008-07-02 09:30:00,21.57,21.9,21.12,21.83,304100.0,11.557,11.7338,11.3159,11.6963,304100.0
2008-07-02 10:00:00,21.84,22.0,21.84,21.95,542700.0,11.7017,11.7874,11.7017,11.7606,542700.0
2008-07-02 10:30:00,21.95,21.97,21.75,21.89,572000.0,11.7606,11.7713,11.6535,11.7285,572000.0
2008-07-02 11:00:00,21.89,21.92,21.83,21.86,354900.0,11.7285,11.7445,11.6963,11.7124,354900.0
2008-07-02 11:30:00,21.86,21.91,21.8,21.85,555200.0,11.7124,11.7392,11.6802,11.707,555200.0
2008-07-02 12:00:00,21.85,21.89,21.82,21.84,432100.0,11.707,11.7285,11.691,11.7017,432100.0
2008-07-02 12:30:00,21.85,21.96,21.84,21.93,328300.0,11.707,11.766,11.7017,11.7499,328300.0
2008-07-02 13:00:00,21.93,21.98,21.89,21.95,252100.0,11.7499,11.7767,11.7285,11.7606,252100.0
2008-07-02 13:30:00,21.96,21.96,21.91,21.93,331800.0,11.766,11.766,11.7392,11.7499,331800.0
2008-07-02 14:00:00,21.93,22.0,21.92,21.93,468200.0,11.7499,11.7874,11.7445,11.7499,468200.0
2008-07-02 14:30:00,21.93,22.05,21.9,22.04,463900.0,11.7499,11.8142,11.7338,11.8088,463900.0
2008-07-02 15:00:00,22.04,22.16,21.99,22.0,656800.0,11.8088,11.8731,11.782,11.7874,656800.0
2008-07-02 15:30:00,22.0,22.05,21.87,21.89,633900.0,11.7874,11.8142,11.7178,11.7285,633900.0
2008-07-03 09:30:00,22.07,22.3,21.78,21.93,374600.0,11.8249,11.9481,11.6695,11.7499,374600.0
2008-07-03 10:00:00,21.89,22.05,21.75,22.0,367200.0,11.7285,11.8142,11.6535,11.7874,367200.0
2008-07-03 10:30:00,22.0,22.17,21.99,22.08,300900.0,11.7874,11.8785,11.782,11.8303,300900.0
2008-07-03 11:00:00,22.06,22.13,22.03,22.1,257000.0,11.8196,11.8571,11.8035,11.841,257000.0
2008-07-03 11:30:00,22.1,22.12,21.95,21.97,243000.0,11.841,11.8517,11.7606,11.7713,243000.0
2008-07-03 12:00:00,21.98,22.0,21.86,21.91,206600.0,11.7767,11.7874,11.7124,11.7392,206600.0
2008-07-03 12:30:00,21.92,21.94,21.71,21.76,295400.0,11.7445,11.7553,11.632,11.6588,295400.0
2008-07-07 09:30:00,21.81,23.0,21.81,22.91,581500.0,11.6856,12.3232,11.6856,12.275,581500.0
2008-07-07 10:00:00,22.91,22.92,22.76,22.78,566400.0,12.275,12.2803,12.1946,12.2053,566400.0
2008-07-07 10:30:00,22.78,22.8,22.68,22.8,285400.0,12.2053,12.216,12.1517,12.216,285400.0
2008-07-07 11:00:00,22.79,22.88,22.76,22.79,279800.0,12.2107,12.2589,12.1946,12.2107,279800.0
2008-07-07 11:30:00,22.8,22.93,22.79,22.9,360000.0,12.216,12.2857,12.2107,12.2696,360000.0
2008-07-07 12:00:00,22.9,22.97,22.78,22.8,438500.0,12.2696,12.3071,12.2053,12.216,438500.0
2008-07-07 12:30:00,22.8,22.98,22.78,22.84,821200.0,12.216,12.3125,12.2053,12.2375,821200.0
2008-07-07 13:00:00,22.85,22.86,22.64,22.64,651700.0,12.2428,12.2482,12.1303,12.1303,651700.0
2008-07-07 13:30:00,22.65,22.79,22.64,22.77,487000.0,12.1357,12.2107,12.1303,12.2,487000.0
2008-07-07 14:00:00,22.77,22.9,22.72,22.85,386300.0,12.2,12.2696,12.1732,12.2428,386300.0
2008-07-07 14:30:00,22.84,22.87,22.74,22.79,359400.0,12.2375,12.2535,12.1839,12.2107,359400.0
2008-07-07 15:00:00,22.79,22.98,22.78,22.88,575800.0,12.2107,12.3125,12.2053,12.2589,575800.0
2008-07-07 15:30:00,22.87,22.94,22.69,22.72,1130100.0,12.2535,12.2911,12.1571,12.1732,1130100.0
2008-07-08 09:30:00,22.75,23.0,22.67,22.96,337900.0,12.1893,12.3232,12.1464,12.3018,337900.0
2008-07-08 10:00:00,22.96,22.99,22.85,22.92,528800.0,12.3018,12.3178,12.2428,12.2803,528800.0
2008-07-08 10:30:00,22.92,22.96,22.82,22.91,764900.0,12.2803,12.3018,12.2268,12.275,764900.0
2008-07-08 11:00:00,22.92,23.03,22.85,22.92,526000.0,12.2803,12.3393,12.2428,12.2803,526000.0
2008-07-08 11:30:00,22.91,22.91,22.76,22.83,331800.0,12.275,12.275,12.1946,12.2321,331800.0
2008-07-08 12:00:00,22.83,22.95,22.79,22.92,341900.0,12.2321,12.2964,12.2107,12.2803,341900.0
2008-07-08 12:30:00,22.93,23.04,22.89,22.94,214200.0,12.2857,12.3446,12.2643,12.2911,214200.0
2008-07-08 13:00:00,22.92,23.21,22.89,22.93,395700.0,12.2803,12.4357,12.2643,12.2857,395700.0
2008-07-08 13:30:00,22.94,22.97,22.88,22.95,195000.0,12.2911,12.3071,12.2589,12.2964,195000.0
2008-07-08 14:00:00,22.97,23.1,22.93,23.02,293500.0,12.3071,12.3768,12.2857,12.3339,293500.0
2008-07-08 14:30:00,23.03,23.2,22.98,23.2,243100.0,12.3393,12.4304,12.3125,12.4304,243100.0
2008-07-08 15:00:00,23.18,23.41,23.14,23.41,498100.0,12.4196,12.5429,12.3982,12.5429,498100.0
2008-07-08 15:30:00,23.41,23.62,23.41,23.53,677700.0,12.5429,12.6554,12.5429,12.6072,677700.0
2008-07-09 09:30:00,23.54,24.0,23.07,23.92,1061300.0,12.6125,12.859,12.3607,12.8161,1061300.0
2008-07-09 10:00:00,23.92,24.13,23.9,24.0,1012600.0,12.8161,12.9286,12.8054,12.859,1012600.0
2008-07-09 10:30:00,24.0,24.01,23.82,23.9,624500.0,12.859,12.8643,12.7625,12.8054,624500.0
2008-07-09 11:00:00,23.91,24.07,23.8,24.05,1160100.0,12.8108,12.8965,12.7518,12.8858,1160100.0
2008-07-09 11:30:00,24.05,24.07,23.77,23.89,796400.0,12.8858,12.8965,12.7358,12.8001,796400.0
2008-07-09 12:00:00,23.89,24.01,23.77,23.98,340200.0,12.8001,12.8643,12.7358,12.8483,340200.0
2008-07-09 12:30:00,23.99,24.15,23.82,23.97,564800.0,12.8536,12.9394,12.7625,12.8429,564800.0
2008-07-09 13:00:00,23.97,24.02,23.87,23.99,237600.0,12.8429,12.8697,12.7893,12.8536,237600.0
2008-07-09 13:30:00,23.98,24.12,23.97,24.0,503200.0,12.8483,12.9233,12.8429,12.859,503200.0
2008-07-09 14:00:00,24.01,24.14,23.87,24.0,357900.0,12.8643,12.934,12.7893,12.859,357900.0
2008-07-09 14:30:00,23.99,24.13,23.81,23.92,330400.0,12.8536,12.9286,12.7572,12.8161,330400.0
2008-07-09 15:00:00,23.91,24.04,23.81,23.99,576800.0,12.8108,12.8804,12.7572,12.8536,576800.0
2008-07-09 15:30:00,24.0,24.0,23.76,23.81,869200.0,12.859,12.859,12.7304,12.7572,869200.0
2008-07-10 09:30:00,23.82,23.84,23.32,23.38,506000.0,12.7625,12.7733,12.4947,12.5268,506000.0
2008-07-10 10:00:00,23.38,23.45,22.64,22.8,849500.0,12.5268,12.5643,12.1303,12.216,849500.0
2008-07-10 10:30:00,22.81,23.26,22.77,22.99,566300.0,12.2214,12.4625,12.2,12.3178,566300.0
2008-07-10 11:00:00,22.98,23.01,22.43,22.46,740600.0,12.3125,12.3286,12.0178,12.0339,740600.0
2008-07-10 11:30:00,22.47,22.83,22.45,22.76,346400.0,12.0392,12.2321,12.0285,12.1946,346400.0
2008-07-10 12:00:00,22.76,22.86,22.61,22.67,299200.0,12.1946,12.2482,12.1142,12.1464,299200.0
2008-07-10 12:30:00,22.65,22.72,22.4,22.42,222100.0,12.1357,12.1732,12.0017,12.0124,222100.0
2008-07-10 13:00:00,22.41,22.74,22.4,22.71,470600.0,12.0071,12.1839,12.0017,12.1678,470600.0
2008-07-10 13:30:00,22.71,22.95,22.7,22.84,405000.0,12.1678,12.2964,12.1625,12.2375,405000.0
2008-07-10 14:00:00,22.86,22.91,22.72,22.81,453500.0,12.2482,12.275,12.1732,12.2214,453500.0
2008-07-10 14:30:00,22.83,22.84,22.29,22.34,401900.0,12.2321,12.2375,11.9428,11.9696,401900.0
2008-07-10 15:00:00,22.36,22.68,22.29,22.61,511500.0,11.9803,12.1517,11.9428,12.1142,511500.0
2008-07-10 15:30:00,22.6,22.89,22.45,22.86,717000.0,12.1089,12.2643,12.0285,12.2482,717000.0
2008-07-11 09:30:00,22.58,22.71,22.42,22.55,329300.0,12.0982,12.1678,12.0124,12.0821,329300.0
2008-07-11 10:00:00,22.55,22.65,22.16,22.23,309300.0,12.0821,12.1357,11.8731,11.9106,309300.0
2008-07-11 10:30:00,22.22,22.33,22.02,22.28,369800.0,11.9053,11.9642,11.7981,11.9374,369800.0
2008-07-11 11:00:00,22.26,22.34,22.1,22.23,338700.0,11.9267,11.9696,11.841,11.9106,338700.0
2008-07-11 11:30:00,22.23,22.53,22.14,22.5,337300.0,11.9106,12.0714,11.8624,12.0553,337300.0
2008-07-11 12:00:00,22.53,22.58,22.28,22.34,328000.0,12.0714,12.0982,11.9374,11.9696,328000.0
2008-07-11 12:30:00,22.34,22.35,22.15,22.3,150700.0,11.9696,11.9749,11.8678,11.9481,150700.0
2008-07-11 13:00:00,22.31,22.46,22.19,22.37,185600.0,11.9535,12.0339,11.8892,11.9857,185600.0
2008-07-11 13:30:00,22.36,22.47,22.3,22.39,192100.0,11.9803,12.0392,11.9481,11.9964,192100.0
2008-07-11 14:00:00,22.39,22.52,22.2,22.25,256200.0,11.9964,12.066,11.8946,11.9214,256200.0
2008-07-11 14:30:00,22.26,22.64,22.17,22.51,375800.0,11.9267,12.1303,11.8785,12.0607,375800.0
2008-07-11 15:00:00,22.5,22.71,22.31,22.47,403100.0,12.0553,12.1678,11.9535,12.0392,403100.0
2008-07-11 15:30:00,22.48,22.62,22.3,22.46,415000.0,12.0446,12.1196,11.9481,12.0339,415000.0
2008-07-14 09:30:00,22.54,22.94,22.36,22.49,215300.0,12.0767,12.2911,11.9803,12.0499,215300.0
2008-07-14 10:00:00,22.45,22.63,22.33,22.42,156600.0,12.0285,12.125,11.9642,12.0124,156600.0
2008-07-14 10:30:00,22.43,22.64,22.38,22.64,230300.0,12.0178,12.1303,11.991,12.1303,230300.0
2008-07-14 11:00:00,22.6,22.66,22.32,22.46,125400.0,12.1089,12.141,11.9589,12.0339,125400.0
2008-07-14 11:30:00,22.43,22.62,22.34,22.47,286000.0,12.0178,12.1196,11.9696,12.0392,286000.0
2008-07-14 12:00:00,22.47,22.49,22.21,22.24,148100.0,12.0392,12.0499,11.8999,11.916,148100.0
2008-07-14 12:30:00,22.23,22.26,22.11,22.18,154100.0,11.9106,11.9267,11.8463,11.8838,154100.0
2008-07-14 13:00:00,22.18,22.18,22.04,22.13,179400.0,11.8838,11.8838,11.8088,11.8571,179400.0
2008-07-14 13:30:00,22.13,22.23,22.08,22.13,293400.0,11.8571,11.9106,11.8303,11.8571,293400.0
2008-07-14 14:00:00,22.14,22.3,22.13,22.25,234000.0,11.8624,11.9481,11.8571,11.9214,234000.0
2008-07-14 14:30:00,22.27,22.38,22.22,22.27,244400.0,11.9321,11.991,11.9053,11.9321,244400.0
2008-07-14 15:00:00,22.28,22.44,22.17,22.42,393500.0,11.9374,12.0232,11.8785,12.0124,393500.0
2008-07-14 15:30:00,22.42,22.57,22.17,22.19,658100.0,12.0124,12.0928,11.8785,11.8892,658100.0
2008-07-15 09:30:00,22.0,22.19,21.7,21.73,499400.0,11.7874,11.8892,11.6267,11.6427,499400.0
2008-07-15 10:00:00,21.75,21.95,21.55,21.85,512700.0,11.6535,11.7606,11.5463,11.707,512700.0
2008-07-15 10:30:00,21.84,22.03,21.64,21.95,281000.0,11.7017,11.8035,11.5945,11.7606,281000.0
2008-07-15 11:00:00,21.95,22.45,21.95,22.23,276500.0,11.7606,12.0285,11.7606,11.9106,276500.0
2008-07-15 11:30:00,22.23,22.51,22.16,22.48,503300.0,11.9106,12.0607,11.8731,12.0446,503300.0
2008-07-15 12:00:00,22.48,22.52,22.31,22.45,359800.0,12.0446,12.066,11.9535,12.0285,359800.0
2008-07-15 12:30:00,22.44,22.63,22.35,22.63,315900.0,12.0232,12.125,11.9749,12.125,315900.0
2008-07-15 13:00:00,22.6,22.76,22.18,22.28,314800.0,12.1089,12.1946,11.8838,11.9374,314800.0
2008-07-15 13:30:00,22.28,22.47,22.21,22.44,167100.0,11.9374,12.0392,11.8999,12.0232,167100.0
2008-07-15 14:00:00,22.44,22.54,22.22,22.48,415100.0,12.0232,12.0767,11.9053,12.0446,415100.0
2008-07-15 14:30:00,22.48,22.73,22.48,22.71,256500.0,12.0446,12.1785,12.0446,12.1678,256500.0
2008-07-15 15:00:00,22.72,22.8,22.53,22.53,371200.0,12.1732,12.216,12.0714,12.0714,371200.0
2008-07-15 15:30:00,22.51,22.64,22.45,22.46,598900.0,12.0607,12.1303,12.0285,12.0339,598900.0
2008-07-16 09:30:00,22.47,23.12,22.41,23.07,276500.0,12.0392,12.3875,12.0071,12.3607,276500.0
2008-07-16 10:00:00,23.07,23.13,22.85,22.9,286700.0,12.3607,12.3929,12.2428,12.2696,286700.0
2008-07-16 10:30:00,22.9,23.37,22.8,23.2,317800.0,12.2696,12.5214,12.216,12.4304,317800.0
2008-07-16 11:00:00,23.2,23.29,22.95,22.98,307300.0,12.4304,12.4786,12.2964,12.3125,307300.0
2008-07-16 11:30:00,22.98,23.14,22.98,23.05,212000.0,12.3125,12.3982,12.3125,12.35,212000.0
2008-07-16 12:00:00,23.05,23.19,22.9,23.17,241400.0,12.35,12.425,12.2696,12.4143,241400.0
2008-07-16 12:30:00,23.17,23.33,23.17,23.21,267100.0,12.4143,12.5,12.4143,12.4357,267100.0
2008-07-16 13:00:00,23.2,23.32,23.16,23.21,340800.0,12.4304,12.4947,12.4089,12.4357,340800.0
2008-07-16 13:30:00,23.21,23.22,23.06,23.22,140200.0,12.4357,12.4411,12.3553,12.4411,140200.0
2008-07-16 14:00:00,23.21,23.27,23.11,23.22,323200.0,12.4357,12.4679,12.3821,12.4411,323200.0
2008-07-16 14:30:00,23.23,23.43,23.16,23.4,372400.0,12.4464,12.5536,12.4089,12.5375,372400.0
2008-07-16 15:00:00,23.4,23.5,23.31,23.49,267700.0,12.5375,12.5911,12.4893,12.5857,267700.0
2008-07-16 15:30:00,23.49,23.62,23.46,23.49,586200.0,12.5857,12.6554,12.5697,12.5857,586200.0
2008-07-17 09:30:00,23.19,23.59,22.94,23.27,621400.0,12.425,12.6393,12.2911,12.4679,621400.0
2008-07-17 10:00:00,23.27,23.41,23.0,23.1,266100.0,12.4679,12.5429,12.3232,12.3768,266100.0
2008-07-17 10:30:00,23.09,23.33,23.04,23.11,217300.0,12.3714,12.5,12.3446,12.3821,217300.0
2008-07-17 11:00:00,23.1,23.55,22.89,23.52,322300.0,12.3768,12.6179,12.2643,12.6018,322300.0
2008-07-17 11:30:00,23.52,23.6,23.37,23.48,231600.0,12.6018,12.6447,12.5214,12.5804,231600.0
2008-07-17 12:00:00,23.49,23.51,23.42,23.5,145200.0,12.5857,12.5965,12.5482,12.5911,145200.0
2008-07-17 12:30:00,23.49,23.62,23.36,23.56,205600.0,12.5857,12.6554,12.5161,12.6232,205600.0
2008-07-17 13:00:00,23.56,24.07,23.55,23.85,476000.0,12.6232,12.8965,12.6179,12.7786,476000.0
2008-07-17 13:30:00,23.86,24.01,23.84,23.95,437200.0,12.784,12.8643,12.7733,12.8322,437200.0
2008-07-17 14:00:00,23.96,24.23,23.91,24.18,608100.0,12.8376,12.9822,12.8108,12.9554,608100.0
2008-07-17 14:30:00,24.18,24.19,23.83,23.9,298700.0,12.9554,12.9608,12.7679,12.8054,298700.0
2008-07-17 15:00:00,23.89,24.04,23.88,24.0,396100.0,12.8001,12.8804,12.7947,12.859,396100.0
2008-07-17 15:30:00,24.0,24.08,23.88,24.04,631900.0,12.859,12.9019,12.7947,12.8804,631900.0
2008-07-18 09:30:00,24.08,24.08,23.46,23.66,723200.0,12.9019,12.9019,12.5697,12.6768,723200.0
2008-07-18 10:00:00,23.61,23.65,23.45,23.57,400800.0,12.65,12.6715,12.5643,12.6286,400800.0
2008-07-18 10:30:00,23.57,23.9,23.51,23.79,388900.0,12.6286,12.8054,12.5965,12.7465,388900.0
2008-07-18 11:00:00,23.8,24.03,23.79,23.99,396500.0,12.7518,12.8751,12.7465,12.8536,396500.0
2008-07-18 11:30:00,23.98,24.16,23.98,24.12,337100.0,12.8483,12.9447,12.8483,12.9233,337100.0
2008-07-18 12:00:00,24.11,24.2,24.03,24.1,291700.0,12.9179,12.9661,12.8751,12.9126,291700.0
2008-07-18 12:30:00,24.09,24.1,23.94,24.05,264400.0,12.9072,12.9126,12.8268,12.8858,264400.0
2008-07-18 13:00:00,24.06,24.15,24.02,24.05,318600.0,12.8911,12.9394,12.8697,12.8858,318600.0
2008-07-18 13:30:00,24.05,24.1,23.98,23.99,299800.0,12.8858,12.9126,12.8483,12.8536,299800.0
2008-07-18 14:00:00,24.0,24.1,23.97,24.01,299000.0,12.859,12.9126,12.8429,12.8643,299000.0
2008-07-18 14:30:00,24.01,24.07,23.92,23.96,237200.0,12.8643,12.8965,12.8161,12.8376,237200.0
2008-07-18 15:00:00,23.97,24.1,23.91,24.05,317000.0,12.8429,12.9126,12.8108,12.8858,317000.0
2008-07-18 15:30:00,24.05,24.15,24.01,24.08,826300.0,12.8858,12.9394,12.8643,12.9019,826300.0
2008-07-21 09:30:00,24.15,24.15,23.57,23.57,194100.0,12.9394,12.9394,12.6286,12.6286,194100.0
2008-07-21 10:00:00,23.58,23.63,23.43,23.46,133900.0,12.634,12.6607,12.5536,12.5697,133900.0
2008-07-21 10:30:00,23.45,23.54,23.39,23.5,135200.0,12.5643,12.6125,12.5322,12.5911,135200.0
2008-07-21 11:00:00,23.51,23.59,23.43,23.48,181500.0,12.5965,12.6393,12.5536,12.5804,181500.0
2008-07-21 11:30:00,23.49,23.51,23.3,23.33,136000.0,12.5857,12.5965,12.4839,12.5,136000.0
2008-07-21 12:00:00,23.33,23.55,23.32,23.53,128100.0,12.5,12.6179,12.4947,12.6072,128100.0
2008-07-21 12:30:00,23.53,23.69,23.51,23.52,200700.0,12.6072,12.6929,12.5965,12.6018,200700.0
2008-07-21 13:00:00,23.5,23.51,23.36,23.49,154500.0,12.5911,12.5965,12.5161,12.5857,154500.0
2008-07-21 13:30:00,23.49,23.54,23.44,23.49,223700.0,12.5857,12.6125,12.5589,12.5857,223700.0
2008-07-21 14:00:00,23.48,23.51,23.38,23.43,188700.0,12.5804,12.5965,12.5268,12.5536,188700.0
2008-07-21 14:30:00,23.42,23.48,23.35,23.42,198400.0,12.5482,12.5804,12.5107,12.5482,198400.0
2008-07-21 15:00:00,23.42,23.48,23.34,23.43,212500.0,12.5482,12.5804,12.5054,12.5536,212500.0
2008-07-21 15:30:00,23.42,23.5,23.37,23.44,432600.0,12.5482,12.5911,12.5214,12.5589,432600.0
2008-07-22 09:30:00,23.34,23.7,23.2,23.67,482600.0,12.5054,12.6983,12.4304,12.6822,482600.0
2008-07-22 10:00:00,23.67,23.93,23.67,23.9,677300.0,12.6822,12.8215,12.6822,12.8054,677300.0
2008-07-22 10:30:00,23.9,23.93,23.79,23.81,309700.0,12.8054,12.8215,12.7465,12.7572,309700.0
2008-07-22 11:00:00,23.82,23.87,23.77,23.84,528200.0,12.7625,12.7893,12.7358,12.7733,528200.0
2008-07-22 11:30:00,23.84,23.85,23.66,23.68,287800.0,12.7733,12.7786,12.6768,12.6875,287800.0
2008-07-22 12:00:00,23.68,23.9,23.67,23.74,379500.0,12.6875,12.8054,12.6822,12.7197,379500.0
2008-07-22 12:30:00,23.73,23.8,23.69,23.75,193400.0,12.7143,12.7518,12.6929,12.725,193400.0
2008-07-22 13:00:00,23.75,23.92,23.7,23.87,258400.0,12.725,12.8161,12.6983,12.7893,258400.0
2008-07-22 13:30:00,23.87,24.05,23.86,23.98,498300.0,12.7893,12.8858,12.784,12.8483,498300.0
2008-07-22 14:00:00,23.97,23.99,23.75,23.87,235100.0,12.8429,12.8536,12.725,12.7893,235100.0
2008-07-22 14:30:00,23.88,24.02,23.87,23.97,254500.0,12.7947,12.8697,12.7893,12.8429,254500.0
2008-07-22 15:00:00,23.97,24.1,23.95,24.1,353100.0,12.8429,12.9126,12.8322,12.9126,353100.0
2008-07-22 15:30:00,24.1,24.43,24.06,24.34,678200.0,12.9126,13.0894,12.8911,13.0412,678200.0
2008-07-23 09:30:00,24.4,24.58,24.01,24.27,368400.0,13.0733,13.1697,12.8643,13.0037,368400.0
2008-07-23 10:00:00,24.26,24.47,24.23,24.4,342600.0,12.9983,13.1108,12.9822,13.0733,342600.0
2008-07-23 10:30:00,24.4,24.57,24.16,24.17,406000.0,13.0733,13.1644,12.9447,12.9501,406000.0
2008-07-23 11:00:00,24.17,24.2,23.99,24.12,240300.0,12.9501,12.9661,12.8536,12.9233,240300.0
2008-07-23 11:30:00,24.12,24.22,23.99,24.04,296300.0,12.9233,12.9769,12.8536,12.8804,296300.0
2008-07-23 12:00:00,24.04,24.19,23.99,24.15,313400.0,12.8804,12.9608,12.8536,12.9394,313400.0
2008-07-23 12:30:00,24.14,24.28,24.08,24.27,165900.0,12.934,13.009,12.9019,13.0037,165900.0
2008-07-23 13:00:00,24.24,24.35,24.21,24.33,424900.0,12.9876,13.0465,12.9715,13.0358,424900.0
2008-07-23 13:30:00,24.33,24.34,24.04,24.13,262600.0,13.0358,13.0412,12.8804,12.9286,262600.0
2008-07-23 14:00:00,24.11,24.33,24.08,24.28,257800.0,12.9179,13.0358,12.9019,13.009,257800.0
2008-07-23 14:30:00,24.29,24.33,24.1,24.15,291300.0,13.0144,13.0358,12.9126,12.9394,291300.0
2008-07-23 15:00:00,24.15,24.3,24.14,24.2,286700.0,12.9394,13.0197,12.934,12.9661,286700.0
2008-07-23 15:30:00,24.21,24.25,23.99,24.1,729400.0,12.9715,12.9929,12.8536,12.9126,729400.0
2008-07-24 09:30:00,24.14,24.35,23.76,24.3,194900.0,12.934,13.0465,12.7304,13.0197,194900.0
2008-07-24 10:00:00,24.29,24.3,23.98,24.17,236200.0,13.0144,13.0197,12.8483,12.9501,236200.0
2008-07-24 10:30:00,24.16,24.39,24.16,24.33,220900.0,12.9447,13.0679,12.9447,13.0358,220900.0
2008-07-24 11:00:00,24.33,24.49,24.26,24.33,194600.0,13.0358,13.1215,12.9983,13.0358,194600.0
2008-07-24 11:30:00,24.33,24.4,24.26,24.39,168600.0,13.0358,13.0733,12.9983,13.0679,168600.0
2008-07-24 12:00:00,24.39,24.41,24.16,24.16,97700.0,13.0679,13.0787,12.9447,12.9447,97700.0
2008-07-24 12:30:00,24.18,24.2,24.06,24.15,170100.0,12.9554,12.9661,12.8911,12.9394,170100.0
2008-07-24 13:00:00,24.12,24.19,24.05,24.14,195500.0,12.9233,12.9608,12.8858,12.934,195500.0
2008-07-24 13:30:00,24.13,24.18,24.05,24.07,137700.0,12.9286,12.9554,12.8858,12.8965,137700.0
2008-07-24 14:00:00,24.08,24.09,23.86,23.88,171800.0,12.9019,12.9072,12.784,12.7947,171800.0
2008-07-24 14:30:00,23.89,23.94,23.75,23.9,144600.0,12.8001,12.8268,12.725,12.8054,144600.0
2008-07-24 15:00:00,23.89,23.99,23.79,23.79,216800.0,12.8001,12.8536,12.7465,12.7465,216800.0
2008-07-24 15:30:00,23.79,23.81,23.69,23.77,269300.0,12.7465,12.7572,12.6929,12.7358,269300.0
2008-07-25 09:30:00,23.8,24.0,23.65,23.87,93800.0,12.7518,12.859,12.6715,12.7893,93800.0
2008-07-25 10:00:00,23.88,23.93,23.56,23.56,177000.0,12.7947,12.8215,12.6232,12.6232,177000.0
2008-07-25 10:30:00,23.56,23.93,23.52,23.92,110900.0,12.6232,12.8215,12.6018,12.8161,110900.0
2008-07-25 11:00:00,23.92,23.92,23.74,23.84,149100.0,12.8161,12.8161,12.7197,12.7733,149100.0
2008-07-25 11:30:00,23.83,23.92,23.79,23.81,101600.0,12.7679,12.8161,12.7465,12.7572,101600.0
2008-07-25 12:00:00,23.81,23.82,23.67,23.76,76300.0,12.7572,12.7625,12.6822,12.7304,76300.0
2008-07-25 12:30:00,23.75,23.85,23.64,23.81,92200.0,12.725,12.7786,12.6661,12.7572,92200.0
2008-07-25 13:00:00,23.8,23.9,23.71,23.74,239200.0,12.7518,12.8054,12.7036,12.7197,239200.0
2008-07-25 13:30:00,23.75,23.86,23.66,23.75,93800.0,12.725,12.784,12.6768,12.725,93800.0
2008-07-25 14:00:00,23.75,23.89,23.72,23.76,71200.0,12.725,12.8001,12.709,12.7304,71200.0
2008-07-25 14:30:00,23.76,23.86,23.74,23.81,68300.0,12.7304,12.784,12.7197,12.7572,68300.0
2008-07-25 15:00:00,23.82,23.83,23.68,23.71,110200.0,12.7625,12.7679,12.6875,12.7036,110200.0
2008-07-25 15:30:00,23.7,23.82,23.61,23.79,258700.0,12.6983,12.7625,12.65,12.7465,258700.0
2008-07-28 09:30:00,23.65,23.83,23.32,23.5,556900.0,12.6715,12.7679,12.4947,12.5911,556900.0
2008-07-28 10:00:00,23.42,23.63,23.38,23.62,179100.0,12.5482,12.6607,12.5268,12.6554,179100.0
2008-07-28 10:30:00,23.63,23.73,23.42,23.52,161300.0,12.6607,12.7143,12.5482,12.6018,161300.0
2008-07-28 11:00:00,23.52,23.53,23.36,23.44,116400.0,12.6018,12.6072,12.5161,12.5589,116400.0
2008-07-28 11:30:00,23.44,23.51,23.32,23.47,89700.0,12.5589,12.5965,12.4947,12.575,89700.0
2008-07-28 12:00:00,23.48,23.6,23.46,23.5,99500.0,12.5804,12.6447,12.5697,12.5911,99500.0
2008-07-28 12:30:00,23.5,23.53,23.35,23.38,103100.0,12.5911,12.6072,12.5107,12.5268,103100.0
2008-07-28 13:00:00,23.4,23.5,23.33,23.43,102600.0,12.5375,12.5911,12.5,12.5536,102600.0
2008-07-28 13:30:00,23.43,23.45,23.29,23.44,126500.0,12.5536,12.5643,12.4786,12.5589,126500.0
2008-07-28 14:00:00,23.44,23.49,23.35,23.35,191100.0,12.5589,12.5857,12.5107,12.5107,191100.0
2008-07-28 14:30:00,23.35,23.47,23.15,23.18,166700.0,12.5107,12.575,12.4036,12.4196,166700.0
2008-07-28 15:00:00,23.17,23.34,23.17,23.31,167200.0,12.4143,12.5054,12.4143,12.4893,167200.0
2008-07-28 15:30:00,23.31,23.32,23.15,23.21,299600.0,12.4893,12.4947,12.4036,12.4357,299600.0
2008-07-29 09:30:00,23.22,23.9,22.95,23.2,241700.0,12.4411,12.8054,12.2964,12.4304,241700.0
2008-07-29 10:00:00,23.2,23.53,23.2,23.33,301900.0,12.4304,12.6072,12.4304,12.5,301900.0
2008-07-29 10:30:00,23.33,23.45,23.2,23.3,202600.0,12.5,12.5643,12.4304,12.4839,202600.0
2008-07-29 11:00:00,23.3,23.39,23.28,23.36,150900.0,12.4839,12.5322,12.4732,12.5161,150900.0
2008-07-29 11:30:00,23.36,23.72,23.36,23.61,173300.0,12.5161,12.709,12.5161,12.65,173300.0
2008-07-29 12:00:00,23.62,23.73,23.53,23.69,235900.0,12.6554,12.7143,12.6072,12.6929,235900.0
2008-07-29 12:30:00,23.7,23.91,23.59,23.9,276800.0,12.6983,12.8108,12.6393,12.8054,276800.0
2008-07-29 13:00:00,23.92,24.13,23.8,24.13,199900.0,12.8161,12.9286,12.7518,12.9286,199900.0
2008-07-29 13:30:00,24.12,24.28,24.06,24.21,245900.0,12.9233,13.009,12.8911,12.9715,245900.0
2008-07-29 14:00:00,24.22,24.24,24.01,24.13,216200.0,12.9769,12.9876,12.8643,12.9286,216200.0
2008-07-29 14:30:00,24.13,24.15,23.97,24.04,160000.0,12.9286,12.9394,12.8429,12.8804,160000.0
2008-07-29 15:00:00,24.05,24.21,23.99,24.17,306900.0,12.8858,12.9715,12.8536,12.9501,306900.0
2008-07-29 15:30:00,24.17,24.32,24.14,24.32,581300.0,12.9501,13.0304,12.934,13.0304,581300.0
2008-07-30 09:30:00,24.41,24.41,23.88,23.92,226400.0,13.0787,13.0787,12.7947,12.8161,226400.0
2008-07-30 10:00:00,23.92,24.22,23.9,23.98,272400.0,12.8161,12.9769,12.8054,12.8483,272400.0
2008-07-30 10:30:00,23.97,24.04,23.75,23.83,222700.0,12.8429,12.8804,12.725,12.7679,222700.0
2008-07-30 11:00:00,23.83,23.95,23.77,23.87,209200.0,12.7679,12.8322,12.7358,12.7893,209200.0
2008-07-30 11:30:00,23.87,24.01,23.78,23.94,371400.0,12.7893,12.8643,12.7411,12.8268,371400.0
2008-07-30 12:00:00,23.93,23.97,23.82,23.9,275100.0,12.8215,12.8429,12.7625,12.8054,275100.0
2008-07-30 12:30:00,23.89,23.91,23.74,23.86,169500.0,12.8001,12.8108,12.7197,12.784,169500.0
2008-07-30 13:00:00,23.85,23.92,23.69,23.86,228800.0,12.7786,12.8161,12.6929,12.784,228800.0
2008-07-30 13:30:00,23.88,23.96,23.85,23.92,169900.0,12.7947,12.8376,12.7786,12.8161,169900.0
2008-07-30 14:00:00,23.93,24.02,23.85,24.01,192100.0,12.8215,12.8697,12.7786,12.8643,192100.0
2008-07-30 14:30:00,23.99,24.08,23.91,24.05,261800.0,12.8536,12.9019,12.8108,12.8858,261800.0
2008-07-30 15:00:00,24.06,24.09,23.96,24.03,351800.0,12.8911,12.9072,12.8376,12.8751,351800.0
2008-07-30 15:30:00,24.04,24.11,23.98,24.06,586200.0,12.8804,12.9179,12.8483,12.8911,586200.0
2008-07-31 09:30:00,23.95,24.3,23.75,24.05,191800.0,12.8322,13.0197,12.725,12.8858,191800.0
2008-07-31 10:00:00,24.07,24.4,24.04,24.32,311400.0,12.8965,13.0733,12.8804,13.0304,311400.0
2008-07-31 10:30:00,24.32,24.41,24.21,24.35,298100.0,13.0304,13.0787,12.9715,13.0465,298100.0
2008-07-31 11:00:00,24.35,24.38,24.26,24.27,158300.0,13.0465,13.0626,12.9983,13.0037,158300.0
2008-07-31 11:30:00,24.27,24.35,24.13,24.28,230700.0,13.0037,13.0465,12.9286,13.009,230700.0
2008-07-31 12:00:00,24.27,24.3,24.04,24.17,184600.0,13.0037,13.0197,12.8804,12.9501,184600.0
2008-07-31 12:30:00,24.16,24.36,24.15,24.27,169300.0,12.9447,13.0519,12.9394,13.0037,169300.0
2008-07-31 13:00:00,24.26,24.47,24.25,24.41,163800.0,12.9983,13.1108,12.9929,13.0787,163800.0
2008-07-31 13:30:00,24.41,24.48,24.33,24.33,177500.0,13.0787,13.1162,13.0358,13.0358,177500.0
2008-07-31 14:00:00,24.33,24.5,24.31,24.44,211400.0,13.0358,13.1269,13.0251,13.0947,211400.0
2008-07-31 14:30:00,24.43,24.65,24.41,24.45,235100.0,13.0894,13.2073,13.0787,13.1001,235100.0
2008-07-31 15:00:00,24.45,24.54,24.37,24.4,240000.0,13.1001,13.1483,13.0572,13.0733,240000.0
2008-07-31 15:30:00,24.42,24.42,24.22,24.32,452300.0,13.084,13.084,12.9769,13.0304,452300.0
2008-08-01 09:30:00,24.31,24.67,23.77,23.89,259500.0,13.0251,13.218,12.7358,12.8001,259500.0
2008-08-01 10:00:00,23.92,23.99,23.73,23.89,175400.0,12.8161,12.8536,12.7143,12.8001,175400.0
2008-08-01 10:30:00,23.9,24.16,23.9,24.08,113600.0,12.8054,12.9447,12.8054,12.9019,113600.0
2008-08-01 11:00:00,24.09,24.23,24.05,24.16,58600.0,12.9072,12.9822,12.8858,12.9447,58600.0
2008-08-01 11:30:00,24.16,24.4,24.15,24.33,72700.0,12.9447,13.0733,12.9394,13.0358,72700.0
2008-08-01 12:00:00,24.3,24.34,24.2,24.31,127400.0,13.0197,13.0412,12.9661,13.0251,127400.0
2008-08-01 12:30:00,24.32,24.36,24.21,24.31,247500.0,13.0304,13.0519,12.9715,13.0251,247500.0
2008-08-01 13:00:00,24.33,24.49,24.33,24.47,135400.0,13.0358,13.1215,13.0358,13.1108,135400.0
2008-08-01 13:30:00,24.46,24.48,24.32,24.4,103500.0,13.1055,13.1162,13.0304,13.0733,103500.0
2008-08-01 14:00:00,24.39,24.42,24.22,24.3,141700.0,13.0679,13.084,12.9769,13.0197,141700.0
2008-08-01 14:30:00,24.29,24.36,24.19,24.31,90000.0,13.0144,13.0519,12.9608,13.0251,90000.0
2008-08-01 15:00:00,24.32,24.4,24.24,24.32,147900.0,13.0304,13.0733,12.9876,13.0304,147900.0
2008-08-01 15:30:00,24.31,24.45,24.24,24.26,172100.0,13.0251,13.1001,12.9876,12.9983,172100.0
2008-08-04 09:30:00,24.28,24.31,23.89,24.2,151100.0,13.009,13.0251,12.8001,12.9661,151100.0
2008-08-04 10:00:00,24.2,24.3,24.06,24.27,125700.0,12.9661,13.0197,12.8911,13.0037,125700.0
2008-08-04 10:30:00,24.26,24.37,24.2,24.33,116200.0,12.9983,13.0572,12.9661,13.0358,116200.0
2008-08-04 11:00:00,24.32,24.33,24.19,24.28,139200.0,13.0304,13.0358,12.9608,13.009,139200.0
2008-08-04 11:30:00,24.27,24.45,24.24,24.4,210100.0,13.0037,13.1001,12.9876,13.0733,210100.0
2008-08-04 12:00:00,24.4,24.5,24.38,24.49,83000.0,13.0733,13.1269,13.0626,13.1215,83000.0
2008-08-04 12:30:00,24.49,24.5,24.43,24.45,56100.0,13.1215,13.1269,13.0894,13.1001,56100.0
2008-08-04 13:00:00,24.45,24.5,24.41,24.46,88000.0,13.1001,13.1269,13.0787,13.1055,88000.0
2008-08-04 13:30:00,24.46,24.61,24.45,24.57,83400.0,13.1055,13.1858,13.1001,13.1644,83400.0
2008-08-04 14:00:00,24.57,24.67,24.55,24.66,98800.0,13.1644,13.218,13.1537,13.2126,98800.0
2008-08-04 14:30:00,24.67,24.71,24.59,24.63,132900.0,13.218,13.2394,13.1751,13.1965,132900.0
2008-08-04 15:00:00,24.63,24.65,24.47,24.5,136200.0,13.1965,13.2073,13.1108,13.1269,136200.0
2008-08-04 15:30:00,24.51,24.58,24.37,24.37,187900.0,13.1322,13.1697,13.0572,13.0572,187900.0
2008-08-05 09:30:00,23.86,24.65,23.83,24.51,232700.0,12.784,13.2073,12.7679,13.1322,232700.0
2008-08-05 10:00:00,24.51,24.71,24.48,24.51,146200.0,13.1322,13.2394,13.1162,13.1322,146200.0
2008-08-05 10:30:00,24.5,24.65,24.48,24.65,84000.0,13.1269,13.2073,13.1162,13.2073,84000.0
2008-08-05 11:00:00,24.65,24.68,24.61,24.64,91600.0,13.2073,13.2233,13.1858,13.2019,91600.0
2008-08-05 11:30:00,24.65,24.67,24.56,24.63,137900.0,13.2073,13.218,13.159,13.1965,137900.0
2008-08-05 12:00:00,24.63,24.75,24.6,24.73,174600.0,13.1965,13.2608,13.1805,13.2501,174600.0
2008-08-05 12:30:00,24.72,24.75,24.65,24.66,130800.0,13.2448,13.2608,13.2073,13.2126,130800.0
2008-08-05 13:00:00,24.66,24.7,24.63,24.67,67400.0,13.2126,13.234,13.1965,13.218,67400.0
2008-08-05 13:30:00,24.68,24.8,24.67,24.78,194000.0,13.2233,13.2876,13.218,13.2769,194000.0
2008-08-05 14:00:00,24.79,24.94,24.69,24.87,207200.0,13.2823,13.3626,13.2287,13.3251,207200.0
2008-08-05 14:30:00,24.85,25.0,24.84,24.95,223700.0,13.3144,13.3948,13.3091,13.368,223700.0
2008-08-05 15:00:00,24.95,24.96,24.79,24.85,219500.0,13.368,13.3733,13.2823,13.3144,219500.0
2008-08-05 15:30:00,24.85,24.98,24.8,24.96,345500.0,13.3144,13.3841,13.2876,13.3733,345500.0
2008-08-06 09:30:00,24.92,25.0,24.63,24.85,162900.0,13.3519,13.3948,13.1965,13.3144,162900.0
2008-08-06 10:00:00,24.85,24.89,24.71,24.82,106000.0,13.3144,13.3358,13.2394,13.2983,106000.0
2008-08-06 10:30:00,24.81,24.88,24.71,24.79,152500.0,13.293,13.3305,13.2394,13.2823,152500.0
2008-08-06 11:00:00,24.79,24.94,24.71,24.89,122400.0,13.2823,13.3626,13.2394,13.3358,122400.0
2008-08-06 11:30:00,24.89,24.96,24.79,24.82,91000.0,13.3358,13.3733,13.2823,13.2983,91000.0
2008-08-06 12:00:00,24.82,24.88,24.73,24.76,80000.0,13.2983,13.3305,13.2501,13.2662,80000.0
2008-08-06 12:30:00,24.76,24.78,24.62,24.64,66800.0,13.2662,13.2769,13.1912,13.2019,66800.0
2008-08-06 13:00:00,24.63,24.66,24.56,24.63,46700.0,13.1965,13.2126,13.159,13.1965,46700.0
2008-08-06 13:30:00,24.65,24.71,24.59,24.65,70700.0,13.2073,13.2394,13.1751,13.2073,70700.0
2008-08-06 14:00:00,24.65,24.76,24.6,24.67,79100.0,13.2073,13.2662,13.1805,13.218,79100.0
2008-08-06 14:30:00,24.69,24.89,24.67,24.8,85200.0,13.2287,13.3358,13.218,13.2876,85200.0
2008-08-06 15:00:00,24.8,24.81,24.73,24.8,101300.0,13.2876,13.293,13.2501,13.2876,101300.0
2008-08-06 15:30:00,24.79,24.79,24.69,24.71,159900.0,13.2823,13.2823,13.2287,13.2394,159900.0
2008-08-07 09:30:00,24.47,24.59,24.16,24.52,253600.0,13.1108,13.1751,12.9447,13.1376,253600.0
2008-08-07 10:00:00,24.52,24.75,24.49,24.61,110400.0,13.1376,13.2608,13.1215,13.1858,110400.0
2008-08-07 10:30:00,24.63,24.73,24.51,24.72,149000.0,13.1965,13.2501,13.1322,13.2448,149000.0
2008-08-07 11:00:00,24.73,24.92,24.63,24.85,134800.0,13.2501,13.3519,13.1965,13.3144,134800.0
2008-08-07 11:30:00,24.84,24.9,24.78,24.78,283700.0,13.3091,13.3412,13.2769,13.2769,283700.0
2008-08-07 12:00:00,24.79,24.79,24.68,24.72,127800.0,13.2823,13.2823,13.2233,13.2448,127800.0
2008-08-07 12:30:00,24.72,24.76,24.67,24.71,112300.0,13.2448,13.2662,13.218,13.2394,112300.0
2008-08-07 13:00:00,24.71,24.71,24.61,24.65,57700.0,13.2394,13.2394,13.1858,13.2073,57700.0
2008-08-07 13:30:00,24.66,24.71,24.63,24.66,108100.0,13.2126,13.2394,13.1965,13.2126,108100.0
2008-08-07 14:00:00,24.66,24.7,24.63,24.66,113800.0,13.2126,13.234,13.1965,13.2126,113800.0
2008-08-07 14:30:00,24.66,24.71,24.59,24.61,150600.0,13.2126,13.2394,13.1751,13.1858,150600.0
2008-08-07 15:00:00,24.61,24.72,24.53,24.58,178500.0,13.1858,13.2448,13.143,13.1697,178500.0
2008-08-07 15:30:00,24.57,24.58,24.32,24.42,406200.0,13.1644,13.1697,13.0304,13.084,406200.0
2008-08-08 09:30:00,24.26,24.92,24.26,24.61,219600.0,12.9983,13.3519,12.9983,13.1858,219600.0
2008-08-08 10:00:00,24.61,24.89,24.53,24.82,492500.0,13.1858,13.3358,13.143,13.2983,492500.0
2008-08-08 10:30:00,24.82,24.88,24.7,24.75,274600.0,13.2983,13.3305,13.234,13.2608,274600.0
2008-08-08 11:00:00,24.75,24.75,24.66,24.69,224000.0,13.2608,13.2608,13.2126,13.2287,224000.0
2008-08-08 11:30:00,24.69,24.75,24.69,24.72,111800.0,13.2287,13.2608,13.2287,13.2448,111800.0
2008-08-08 12:00:00,24.72,24.75,24.7,24.72,118300.0,13.2448,13.2608,13.234,13.2448,118300.0
2008-08-08 12:30:00,24.72,24.75,24.7,24.73,216900.0,13.2448,13.2608,13.234,13.2501,216900.0
2008-08-08 13:00:00,24.73,24.75,24.7,24.73,225200.0,13.2501,13.2608,13.234,13.2501,225200.0
2008-08-08 13:30:00,24.72,24.79,24.71,24.73,186900.0,13.2448,13.2823,13.2394,13.2501,186900.0
2008-08-08 14:00:00,24.73,24.87,24.72,24.87,138400.0,13.2501,13.3251,13.2448,13.3251,138400.0
2008-08-08 14:30:00,24.89,24.95,24.86,24.95,134200.0,13.3358,13.368,13.3198,13.368,134200.0
2008-08-08 15:00:00,24.94,24.99,24.79,24.8,218300.0,13.3626,13.3894,13.2823,13.2876,218300.0
2008-08-08 15:30:00,24.8,24.9,24.77,24.83,338800.0,13.2876,13.3412,13.2715,13.3037,338800.0
2008-08-11 09:30:00,24.75,24.99,24.47,24.93,182900.0,13.2608,13.3894,13.1108,13.3573,182900.0
2008-08-11 10:00:00,24.95,24.97,24.83,24.84,93100.0,13.368,13.3787,13.3037,13.3091,93100.0
2008-08-11 10:30:00,24.84,24.97,24.81,24.9,206400.0,13.3091,13.3787,13.293,13.3412,206400.0
2008-08-11 11:00:00,24.91,25.14,24.89,25.13,240400.0,13.3466,13.4698,13.3358,13.4644,240400.0
2008-08-11 11:30:00,25.13,25.18,25.04,25.18,173700.0,13.4644,13.4912,13.4162,13.4912,173700.0
2008-08-11 12:00:00,25.16,25.29,25.15,25.28,161700.0,13.4805,13.5502,13.4751,13.5448,161700.0
2008-08-11 12:30:00,25.29,25.37,25.26,25.3,237800.0,13.5502,13.593,13.5341,13.5555,237800.0
2008-08-11 13:00:00,25.3,25.42,25.28,25.41,146500.0,13.5555,13.6198,13.5448,13.6145,146500.0
2008-08-11 13:30:00,25.42,25.52,25.41,25.47,427700.0,13.6198,13.6734,13.6145,13.6466,427700.0
2008-08-11 14:00:00,25.47,25.58,25.42,25.48,177900.0,13.6466,13.7055,13.6198,13.652,177900.0
2008-08-11 14:30:00,25.5,25.59,25.36,25.47,298300.0,13.6627,13.7109,13.5877,13.6466,298300.0
2008-08-11 15:00:00,25.47,25.52,25.3,25.31,215500.0,13.6466,13.6734,13.5555,13.5609,215500.0
2008-08-11 15:30:00,25.31,25.4,25.21,25.38,518100.0,13.5609,13.6091,13.5073,13.5984,518100.0
2008-08-12 09:30:00,25.16,25.39,25.1,25.17,157600.0,13.4805,13.6037,13.4484,13.4859,157600.0
2008-08-12 10:00:00,25.18,25.25,25.11,25.12,149800.0,13.4912,13.5287,13.4537,13.4591,149800.0
2008-08-12 10:30:00,25.11,25.15,24.98,25.04,209800.0,13.4537,13.4751,13.3841,13.4162,209800.0
2008-08-12 11:00:00,25.04,25.2,25.01,25.18,312000.0,13.4162,13.5019,13.4001,13.4912,312000.0
2008-08-12 11:30:00,25.19,25.19,25.03,25.07,138900.0,13.4966,13.4966,13.4109,13.4323,138900.0
2008-08-12 12:00:00,25.06,25.12,25.01,25.11,291800.0,13.4269,13.4591,13.4001,13.4537,291800.0
2008-08-12 12:30:00,25.1,25.14,25.04,25.09,101900.0,13.4484,13.4698,13.4162,13.443,101900.0
2008-08-12 13:00:00,25.09,25.11,24.97,24.97,107200.0,13.443,13.4537,13.3787,13.3787,107200.0
2008-08-12 13:30:00,24.97,24.98,24.87,24.91,192500.0,13.3787,13.3841,13.3251,13.3466,192500.0
2008-08-12 14:00:00,24.91,24.93,24.83,24.9,174600.0,13.3466,13.3573,13.3037,13.3412,174600.0
2008-08-12 14:30:00,24.91,24.91,24.81,24.83,115200.0,13.3466,13.3466,13.293,13.3037,115200.0
2008-08-12 15:00:00,24.82,24.82,24.59,24.64,257400.0,13.2983,13.2983,13.1751,13.2019,257400.0
2008-08-12 15:30:00,24.64,24.69,24.54,24.66,546800.0,13.2019,13.2287,13.1483,13.2126,546800.0
2008-08-13 09:30:00,24.67,25.23,24.29,24.42,179300.0,13.218,13.518,13.0144,13.084,179300.0
2008-08-13 10:00:00,24.42,24.56,24.4,24.4,114900.0,13.084,13.159,13.0733,13.0733,114900.0
2008-08-13 10:30:00,24.4,24.43,24.23,24.34,139700.0,13.0733,13.0894,12.9822,13.0412,139700.0
2008-08-13 11:00:00,24.35,24.4,24.28,24.36,154600.0,13.0465,13.0733,13.009,13.0519,154600.0
2008-08-13 11:30:00,24.37,24.39,24.3,24.37,215200.0,13.0572,13.0679,13.0197,13.0572,215200.0
2008-08-13 12:00:00,24.38,24.42,24.31,24.36,163200.0,13.0626,13.084,13.0251,13.0519,163200.0
2008-08-13 12:30:00,24.36,24.48,24.35,24.47,128900.0,13.0519,13.1162,13.0465,13.1108,128900.0
2008-08-13 13:00:00,24.47,24.61,24.45,24.58,155500.0,13.1108,13.1858,13.1001,13.1697,155500.0
2008-08-13 13:30:00,24.58,24.69,24.53,24.6,151500.0,13.1697,13.2287,13.143,13.1805,151500.0
2008-08-13 14:00:00,24.58,24.66,24.53,24.53,98500.0,13.1697,13.2126,13.143,13.143,98500.0
2008-08-13 14:30:00,24.53,24.69,24.48,24.66,124100.0,13.143,13.2287,13.1162,13.2126,124100.0
2008-08-13 15:00:00,24.66,24.69,24.46,24.53,122500.0,13.2126,13.2287,13.1055,13.143,122500.0
2008-08-13 15:30:00,24.52,24.54,24.34,24.47,239400.0,13.1376,13.1483,13.0412,13.1108,239400.0
2008-08-14 09:30:00,24.36,24.5,24.15,24.5,167300.0,13.0519,13.1269,12.9394,13.1269,167300.0
2008-08-14 10:00:00,24.5,24.53,24.44,24.5,229700.0,13.1269,13.143,13.0947,13.1269,229700.0
2008-08-14 10:30:00,24.5,24.7,24.46,24.62,188000.0,13.1269,13.234,13.1055,13.1912,188000.0
2008-08-14 11:00:00,24.63,24.7,24.54,24.66,93400.0,13.1965,13.234,13.1483,13.2126,93400.0
2008-08-14 11:30:00,24.66,24.75,24.6,24.7,65100.0,13.2126,13.2608,13.1805,13.234,65100.0
2008-08-14 12:00:00,24.69,24.75,24.67,24.69,75800.0,13.2287,13.2608,13.218,13.2287,75800.0
2008-08-14 12:30:00,24.69,24.85,24.68,24.71,95500.0,13.2287,13.3144,13.2233,13.2394,95500.0
2008-08-14 13:00:00,24.72,24.73,24.48,24.49,142100.0,13.2448,13.2501,13.1162,13.1215,142100.0
2008-08-14 13:30:00,24.48,24.5,24.36,24.45,104900.0,13.1162,13.1269,13.0519,13.1001,104900.0
2008-08-14 14:00:00,24.45,24.61,24.45,24.51,111800.0,13.1001,13.1858,13.1001,13.1322,111800.0
2008-08-14 14:30:00,24.51,24.53,24.37,24.43,99800.0,13.1322,13.143,13.0572,13.0894,99800.0
2008-08-14 15:00:00,24.43,24.61,24.39,24.53,130700.0,13.0894,13.1858,13.0679,13.143,130700.0
2008-08-14 15:30:00,24.53,24.69,24.5,24.63,246800.0,13.143,13.2287,13.1269,13.1965,246800.0
2008-08-15 09:30:00,25.54,25.54,24.65,24.94,327200.0,13.6841,13.6841,13.2073,13.3626,327200.0
2008-08-15 10:00:00,24.92,24.92,24.65,24.77,60300.0,13.3519,13.3519,13.2073,13.2715,60300.0
2008-08-15 10:30:00,24.76,24.99,24.75,24.98,61000.0,13.2662,13.3894,13.2608,13.3841,61000.0
2008-08-15 11:00:00,24.98,24.99,24.85,24.96,128600.0,13.3841,13.3894,13.3144,13.3733,128600.0
2008-08-15 11:30:00,24.94,25.0,24.86,24.93,64900.0,13.3626,13.3948,13.3198,13.3573,64900.0
2008-08-15 12:00:00,24.93,24.94,24.8,24.85,48600.0,13.3573,13.3626,13.2876,13.3144,48600.0
2008-08-15 12:30:00,24.85,25.0,24.85,24.95,81000.0,13.3144,13.3948,13.3144,13.368,81000.0
2008-08-15 13:00:00,24.95,24.96,24.88,24.91,84200.0,13.368,13.3733,13.3305,13.3466,84200.0
2008-08-15 13:30:00,24.9,24.94,24.87,24.93,62300.0,13.3412,13.3626,13.3251,13.3573,62300.0
2008-08-15 14:00:00,24.92,24.93,24.85,24.88,75200.0,13.3519,13.3573,13.3144,13.3305,75200.0
2008-08-15 14:30:00,24.88,24.94,24.85,24.9,89400.0,13.3305,13.3626,13.3144,13.3412,89400.0
2008-08-15 15:00:00,24.9,24.93,24.88,24.9,80700.0,13.3412,13.3573,13.3305,13.3412,80700.0
2008-08-15 15:30:00,24.91,25.05,24.91,24.99,221900.0,13.3466,13.4216,13.3466,13.3894,221900.0
2008-08-18 09:30:00,25.02,25.39,25.02,25.32,373400.0,13.4055,13.6037,13.4055,13.5662,373400.0
2008-08-18 10:00:00,25.29,25.35,25.2,25.28,172900.0,13.5502,13.5823,13.5019,13.5448,172900.0
2008-08-18 10:30:00,25.28,25.33,25.23,25.25,246700.0,13.5448,13.5716,13.518,13.5287,246700.0
2008-08-18 11:00:00,25.27,25.35,25.25,25.28,63100.0,13.5394,13.5823,13.5287,13.5448,63100.0
2008-08-18 11:30:00,25.27,25.3,25.11,25.12,90200.0,13.5394,13.5555,13.4537,13.4591,90200.0
2008-08-18 12:00:00,25.11,25.16,25.03,25.16,66400.0,13.4537,13.4805,13.4109,13.4805,66400.0
2008-08-18 12:30:00,25.16,25.16,24.85,24.85,51300.0,13.4805,13.4805,13.3144,13.3144,51300.0
2008-08-18 13:00:00,24.86,24.96,24.82,24.91,45800.0,13.3198,13.3733,13.2983,13.3466,45800.0
2008-08-18 13:30:00,24.91,24.94,24.76,24.77,58300.0,13.3466,13.3626,13.2662,13.2715,58300.0
2008-08-18 14:00:00,24.77,24.82,24.73,24.79,62200.0,13.2715,13.2983,13.2501,13.2823,62200.0
2008-08-18 14:30:00,24.79,24.83,24.73,24.83,78000.0,13.2823,13.3037,13.2501,13.3037,78000.0
2008-08-18 15:00:00,24.82,24.9,24.72,24.86,118500.0,13.2983,13.3412,13.2448,13.3198,118500.0
2008-08-18 15:30:00,24.86,24.9,24.72,24.85,179200.0,13.3198,13.3412,13.2448,13.3144,179200.0
2008-08-19 09:30:00,24.84,25.57,24.49,24.92,148100.0,13.3091,13.7002,13.1215,13.3519,148100.0
2008-08-19 10:00:00,24.9,24.95,24.82,24.93,259700.0,13.3412,13.368,13.2983,13.3573,259700.0
2008-08-19 10:30:00,24.94,25.19,24.93,25.05,368800.0,13.3626,13.4966,13.3573,13.4216,368800.0
2008-08-19 11:00:00,25.06,25.07,24.88,24.97,125900.0,13.4269,13.4323,13.3305,13.3787,125900.0
2008-08-19 11:30:00,24.98,25.01,24.8,24.83,102200.0,13.3841,13.4001,13.2876,13.3037,102200.0
2008-08-19 12:00:00,24.8,24.89,24.76,24.85,104600.0,13.2876,13.3358,13.2662,13.3144,104600.0
2008-08-19 12:30:00,24.86,24.98,24.85,24.89,95300.0,13.3198,13.3841,13.3144,13.3358,95300.0
2008-08-19 13:00:00,24.89,24.93,24.84,24.88,107500.0,13.3358,13.3573,13.3091,13.3305,107500.0
2008-08-19 13:30:00,24.89,24.94,24.81,24.82,171000.0,13.3358,13.3626,13.293,13.2983,171000.0
2008-08-19 14:00:00,24.82,24.94,24.81,24.94,164100.0,13.2983,13.3626,13.293,13.3626,164100.0
2008-08-19 14:30:00,24.92,24.99,24.87,24.94,98900.0,13.3519,13.3894,13.3251,13.3626,98900.0
2008-08-19 15:00:00,24.94,24.95,24.81,24.84,243400.0,13.3626,13.368,13.293,13.3091,243400.0
2008-08-19 15:30:00,24.84,24.89,24.77,24.84,294100.0,13.3091,13.3358,13.2715,13.3091,294100.0
2008-08-20 09:30:00,24.85,24.97,24.42,24.46,185400.0,13.3144,13.3787,13.084,13.1055,185400.0
2008-08-20 10:00:00,24.48,24.72,24.35,24.56,153400.0,13.1162,13.2448,13.0465,13.159,153400.0
2008-08-20 10:30:00,24.54,24.9,24.53,24.9,186800.0,13.1483,13.3412,13.143,13.3412,186800.0
2008-08-20 11:00:00,24.91,25.1,24.78,25.08,356700.0,13.3466,13.4484,13.2769,13.4376,356700.0
2008-08-20 11:30:00,25.07,25.09,24.83,24.92,140100.0,13.4323,13.443,13.3037,13.3519,140100.0
2008-08-20 12:00:00,24.92,24.96,24.74,24.83,159800.0,13.3519,13.3733,13.2555,13.3037,159800.0
2008-08-20 12:30:00,24.85,24.87,24.7,24.73,55400.0,13.3144,13.3251,13.234,13.2501,55400.0
2008-08-20 13:00:00,24.74,24.86,24.68,24.76,69400.0,13.2555,13.3198,13.2233,13.2662,69400.0
2008-08-20 13:30:00,24.77,24.82,24.73,24.75,62000.0,13.2715,13.2983,13.2501,13.2608,62000.0
2008-08-20 14:00:00,24.74,24.75,24.53,24.62,108000.0,13.2555,13.2608,13.143,13.1912,108000.0
2008-08-20 14:30:00,24.62,24.75,24.58,24.74,115100.0,13.1912,13.2608,13.1697,13.2555,115100.0
2008-08-20 15:00:00,24.75,24.79,24.64,24.68,158900.0,13.2608,13.2823,13.2019,13.2233,158900.0
2008-08-20 15:30:00,24.68,25.0,24.64,24.94,293400.0,13.2233,13.3948,13.2019,13.3626,293400.0
2008-08-21 09:30:00,24.75,25.06,24.66,25.01,125400.0,13.2608,13.4269,13.2126,13.4001,125400.0
2008-08-21 10:00:00,25.0,25.13,24.97,25.04,90800.0,13.3948,13.4644,13.3787,13.4162,90800.0
2008-08-21 10:30:00,25.05,25.12,24.98,25.11,219200.0,13.4216,13.4591,13.3841,13.4537,219200.0
2008-08-21 11:00:00,25.12,25.23,25.1,25.2,159600.0,13.4591,13.518,13.4484,13.5019,159600.0
2008-08-21 11:30:00,25.2,25.39,25.18,25.28,144300.0,13.5019,13.6037,13.4912,13.5448,144300.0
2008-08-21 12:00:00,25.27,25.3,25.24,25.25,107300.0,13.5394,13.5555,13.5234,13.5287,107300.0
2008-08-21 12:30:00,25.25,25.29,25.24,25.29,76100.0,13.5287,13.5502,13.5234,13.5502,76100.0
2008-08-21 13:00:00,25.3,25.3,25.24,25.26,168200.0,13.5555,13.5555,13.5234,13.5341,168200.0
2008-08-21 13:30:00,25.27,25.3,25.25,25.28,103200.0,13.5394,13.5555,13.5287,13.5448,103200.0
2008-08-21 14:00:00,25.27,25.3,25.25,25.29,134700.0,13.5394,13.5555,13.5287,13.5502,134700.0
2008-08-21 14:30:00,25.28,25.3,25.24,25.25,143900.0,13.5448,13.5555,13.5234,13.5287,143900.0
2008-08-21 15:00:00,25.25,25.35,25.23,25.27,343300.0,13.5287,13.5823,13.518,13.5394,343300.0
2008-08-21 15:30:00,25.26,25.35,25.14,25.26,332600.0,13.5341,13.5823,13.4698,13.5341,332600.0
2008-08-22 09:30:00,25.27,25.47,25.17,25.36,93000.0,13.5394,13.6466,13.4859,13.5877,93000.0
2008-08-22 10:00:00,25.38,25.45,25.21,25.25,120800.0,13.5984,13.6359,13.5073,13.5287,120800.0
2008-08-22 10:30:00,25.24,25.29,25.18,25.2,85100.0,13.5234,13.5502,13.4912,13.5019,85100.0
2008-08-22 11:00:00,25.2,25.21,25.04,25.06,88000.0,13.5019,13.5073,13.4162,13.4269,88000.0
2008-08-22 11:30:00,25.08,25.11,24.97,25.0,56800.0,13.4376,13.4537,13.3787,13.3948,56800.0
2008-08-22 12:00:00,24.99,25.01,24.89,24.93,104000.0,13.3894,13.4001,13.3358,13.3573,104000.0
2008-08-22 12:30:00,24.93,24.97,24.88,24.9,104600.0,13.3573,13.3787,13.3305,13.3412,104600.0
2008-08-22 13:00:00,24.9,25.05,24.89,25.05,150000.0,13.3412,13.4216,13.3358,13.4216,150000.0
2008-08-22 13:30:00,25.05,25.16,25.04,25.15,104300.0,13.4216,13.4805,13.4162,13.4751,104300.0
2008-08-22 14:00:00,25.15,25.17,25.04,25.12,95300.0,13.4751,13.4859,13.4162,13.4591,95300.0
2008-08-22 14:30:00,25.12,25.2,25.11,25.13,67400.0,13.4591,13.5019,13.4537,13.4644,67400.0
2008-08-22 15:00:00,25.15,25.21,25.11,25.16,90600.0,13.4751,13.5073,13.4537,13.4805,90600.0
2008-08-22 15:30:00,25.14,25.26,25.14,25.2,180200.0,13.4698,13.5341,13.4698,13.5019,180200.0
2008-08-25 09:30:00,25.03,25.19,24.81,24.83,102100.0,13.4109,13.4966,13.293,13.3037,102100.0
2008-08-25 10:00:00,24.84,24.94,24.82,24.93,95700.0,13.3091,13.3626,13.2983,13.3573,95700.0
2008-08-25 10:30:00,24.93,24.94,24.76,24.82,86200.0,13.3573,13.3626,13.2662,13.2983,86200.0
2008-08-25 11:00:00,24.81,24.83,24.76,24.8,65100.0,13.293,13.3037,13.2662,13.2876,65100.0
2008-08-25 11:30:00,24.8,24.82,24.62,24.64,80600.0,13.2876,13.2983,13.1912,13.2019,80600.0
2008-08-25 12:00:00,24.64,24.66,24.56,24.64,51900.0,13.2019,13.2126,13.159,13.2019,51900.0
2008-08-25 12:30:00,24.64,24.71,24.58,24.65,52700.0,13.2019,13.2394,13.1697,13.2073,52700.0
2008-08-25 13:00:00,24.64,24.71,24.61,24.67,40800.0,13.2019,13.2394,13.1858,13.218,40800.0
2008-08-25 13:30:00,24.67,24.75,24.65,24.65,57600.0,13.218,13.2608,13.2073,13.2073,57600.0
2008-08-25 14:00:00,24.66,24.67,24.61,24.63,98600.0,13.2126,13.218,13.1858,13.1965,98600.0
2008-08-25 14:30:00,24.62,24.7,24.58,24.58,64000.0,13.1912,13.234,13.1697,13.1697,64000.0
2008-08-25 15:00:00,24.59,24.68,24.55,24.67,112200.0,13.1751,13.2233,13.1537,13.218,112200.0
2008-08-25 15:30:00,24.67,24.68,24.57,24.63,183500.0,13.218,13.2233,13.1644,13.1965,183500.0
2008-08-26 09:30:00,24.5,24.67,24.41,24.55,70100.0,13.1269,13.218,13.0787,13.1537,70100.0
2008-08-26 10:00:00,24.56,24.78,24.55,24.76,111700.0,13.159,13.2769,13.1537,13.2662,111700.0
2008-08-26 10:30:00,24.77,24.81,24.68,24.72,110300.0,13.2715,13.293,13.2233,13.2448,110300.0
2008-08-26 11:00:00,24.74,24.78,24.67,24.73,104600.0,13.2555,13.2769,13.218,13.2501,104600.0
2008-08-26 11:30:00,24.73,24.85,24.69,24.84,145600.0,13.2501,13.3144,13.2287,13.3091,145600.0
2008-08-26 12:00:00,24.84,24.87,24.8,24.8,74000.0,13.3091,13.3251,13.2876,13.2876,74000.0
2008-08-26 12:30:00,24.8,24.87,24.78,24.82,58900.0,13.2876,13.3251,13.2769,13.2983,58900.0
2008-08-26 13:00:00,24.82,24.82,24.76,24.77,39500.0,13.2983,13.2983,13.2662,13.2715,39500.0
2008-08-26 13:30:00,24.76,24.79,24.71,24.75,59200.0,13.2662,13.2823,13.2394,13.2608,59200.0
2008-08-26 14:00:00,24.74,24.85,24.68,24.68,100600.0,13.2555,13.3144,13.2233,13.2233,100600.0
2008-08-26 14:30:00,24.68,24.75,24.65,24.71,67800.0,13.2233,13.2608,13.2073,13.2394,67800.0
2008-08-26 15:00:00,24.71,24.82,24.68,24.79,104000.0,13.2394,13.2983,13.2233,13.2823,104000.0
2008-08-26 15:30:00,24.79,24.92,24.79,24.89,230900.0,13.2823,13.3519,13.2823,13.3358,230900.0
2008-08-27 09:30:00,24.9,25.04,24.43,24.86,81700.0,13.3412,13.4162,13.0894,13.3198,81700.0
2008-08-27 10:00:00,24.86,25.12,24.85,25.03,93200.0,13.3198,13.4591,13.3144,13.4109,93200.0
2008-08-27 10:30:00,25.07,25.1,25.0,25.06,110400.0,13.4323,13.4484,13.3948,13.4269,110400.0
2008-08-27 11:00:00,25.05,25.08,25.0,25.01,175800.0,13.4216,13.4376,13.3948,13.4001,175800.0
2008-08-27 11:30:00,25.01,25.1,24.98,25.09,97000.0,13.4001,13.4484,13.3841,13.443,97000.0
2008-08-27 12:00:00,25.09,25.23,25.04,25.19,189000.0,13.443,13.518,13.4162,13.4966,189000.0
2008-08-27 12:30:00,25.19,25.23,25.14,25.16,170700.0,13.4966,13.518,13.4698,13.4805,170700.0
2008-08-27 13:00:00,25.16,25.17,25.08,25.11,65900.0,13.4805,13.4859,13.4376,13.4537,65900.0
2008-08-27 13:30:00,25.1,25.16,25.07,25.09,78200.0,13.4484,13.4805,13.4323,13.443,78200.0
2008-08-27 14:00:00,25.07,25.12,25.05,25.09,107700.0,13.4323,13.4591,13.4216,13.443,107700.0
2008-08-27 14:30:00,25.1,25.15,25.04,25.05,128400.0,13.4484,13.4751,13.4162,13.4216,128400.0
2008-08-27 15:00:00,25.06,25.19,25.0,25.0,120600.0,13.4269,13.4966,13.3948,13.3948,120600.0
2008-08-27 15:30:00,25.01,25.07,24.98,25.03,289700.0,13.4001,13.4323,13.3841,13.4109,289700.0
2008-08-28 09:30:00,25.13,25.25,24.1,25.22,205100.0,13.4644,13.5287,12.9126,13.5127,205100.0
2008-08-28 10:00:00,25.23,25.24,25.03,25.05,137800.0,13.518,13.5234,13.4109,13.4216,137800.0
2008-08-28 10:30:00,25.05,25.18,25.03,25.12,155300.0,13.4216,13.4912,13.4109,13.4591,155300.0
2008-08-28 11:00:00,25.12,25.13,25.03,25.06,190100.0,13.4591,13.4644,13.4109,13.4269,190100.0
2008-08-28 11:30:00,25.07,25.31,25.03,25.3,255700.0,13.4323,13.5609,13.4109,13.5555,255700.0
2008-08-28 12:00:00,25.3,25.45,25.26,25.43,179600.0,13.5555,13.6359,13.5341,13.6252,179600.0
2008-08-28 12:30:00,25.44,25.44,25.32,25.33,123800.0,13.6305,13.6305,13.5662,13.5716,123800.0
2008-08-28 13:00:00,25.34,25.35,25.29,25.34,77000.0,13.577,13.5823,13.5502,13.577,77000.0
2008-08-28 13:30:00,25.35,25.5,25.34,25.49,122300.0,13.5823,13.6627,13.577,13.6573,122300.0
2008-08-28 14:00:00,25.49,25.52,25.46,25.5,129100.0,13.6573,13.6734,13.6412,13.6627,129100.0
2008-08-28 14:30:00,25.5,25.53,25.46,25.47,123900.0,13.6627,13.6788,13.6412,13.6466,123900.0
2008-08-28 15:00:00,25.47,25.48,25.44,25.47,148000.0,13.6466,13.652,13.6305,13.6466,148000.0
2008-08-28 15:30:00,25.48,25.56,25.45,25.52,270100.0,13.652,13.6948,13.6359,13.6734,270100.0
2008-08-29 09:30:00,25.58,25.8,25.38,25.77,130600.0,13.7055,13.8234,13.5984,13.8073,130600.0
2008-08-29 10:00:00,25.79,25.8,25.62,25.66,110100.0,13.8181,13.8234,13.727,13.7484,110100.0
2008-08-29 10:30:00,25.66,25.68,25.48,25.5,115900.0,13.7484,13.7591,13.652,13.6627,115900.0
2008-08-29 11:00:00,25.5,25.61,25.47,25.58,96100.0,13.6627,13.7216,13.6466,13.7055,96100.0
2008-08-29 11:30:00,25.58,25.66,25.55,25.65,46700.0,13.7055,13.7484,13.6895,13.743,46700.0
2008-08-29 12:00:00,25.66,25.72,25.6,25.71,64100.0,13.7484,13.7806,13.7163,13.7752,64100.0
2008-08-29 12:30:00,25.71,25.77,25.69,25.77,65600.0,13.7752,13.8073,13.7645,13.8073,65600.0
2008-08-29 13:00:00,25.77,25.78,25.71,25.76,72300.0,13.8073,13.8127,13.7752,13.802,72300.0
2008-08-29 13:30:00,25.76,25.77,25.59,25.61,85900.0,13.802,13.8073,13.7109,13.7216,85900.0
2008-08-29 14:00:00,25.61,25.64,25.58,25.64,75900.0,13.7216,13.7377,13.7055,13.7377,75900.0
2008-08-29 14:30:00,25.64,25.7,25.6,25.67,66400.0,13.7377,13.7698,13.7163,13.7538,66400.0
2008-08-29 15:00:00,25.68,25.68,25.55,25.59,87300.0,13.7591,13.7591,13.6895,13.7109,87300.0
2008-08-29 15:30:00,25.58,25.65,25.53,25.58,133600.0,13.7055,13.743,13.6788,13.7055,133600.0
2008-09-02 09:30:00,26.0,26.24,25.01,25.96,247600.0,13.9306,14.0592,13.4001,13.9091,247600.0
2008-09-02 10:00:00,25.97,26.03,25.83,25.85,196700.0,13.9145,13.9466,13.8395,13.8502,196700.0
2008-09-02 10:30:00,25.85,25.85,25.68,25.77,98500.0,13.8502,13.8502,13.7591,13.8073,98500.0
2008-09-02 11:00:00,25.77,25.79,25.67,25.75,73700.0,13.8073,13.8181,13.7538,13.7966,73700.0
2008-09-02 11:30:00,25.75,25.92,25.75,25.87,98300.0,13.7966,13.8877,13.7966,13.8609,98300.0
2008-09-02 12:00:00,25.87,25.97,25.85,25.88,106000.0,13.8609,13.9145,13.8502,13.8663,106000.0
2008-09-02 12:30:00,25.88,25.88,25.71,25.71,120300.0,13.8663,13.8663,13.7752,13.7752,120300.0
2008-09-02 13:00:00,25.71,25.71,25.64,25.68,67300.0,13.7752,13.7752,13.7377,13.7591,67300.0
2008-09-02 13:30:00,25.67,25.7,25.48,25.49,103300.0,13.7538,13.7698,13.652,13.6573,103300.0
2008-09-02 14:00:00,25.49,25.53,25.33,25.35,113400.0,13.6573,13.6788,13.5716,13.5823,113400.0
2008-09-02 14:30:00,25.34,25.39,25.27,25.28,95900.0,13.577,13.6037,13.5394,13.5448,95900.0
2008-09-02 15:00:00,25.28,25.5,25.28,25.49,135400.0,13.5448,13.6627,13.5448,13.6573,135400.0
2008-09-02 15:30:00,25.48,25.53,25.46,25.5,204600.0,13.652,13.6788,13.6412,13.6627,204600.0
2008-09-03 09:30:00,26.39,26.39,25.36,25.55,180100.0,14.1395,14.1395,13.5877,13.6895,180100.0
2008-09-03 10:00:00,25.55,26.05,25.55,26.0,172100.0,13.6895,13.9574,13.6895,13.9306,172100.0
2008-09-03 10:30:00,25.98,26.02,25.8,25.89,152500.0,13.9199,13.9413,13.8234,13.8716,152500.0
2008-09-03 11:00:00,25.89,26.04,25.84,26.02,114100.0,13.8716,13.952,13.8448,13.9413,114100.0
2008-09-03 11:30:00,26.03,26.04,25.77,25.81,145100.0,13.9466,13.952,13.8073,13.8288,145100.0
2008-09-03 12:00:00,25.83,26.09,25.82,25.99,428500.0,13.8395,13.9788,13.8341,13.9252,428500.0
2008-09-03 12:30:00,25.99,26.06,25.85,25.93,354500.0,13.9252,13.9627,13.8502,13.8931,354500.0
2008-09-03 13:00:00,25.93,26.02,25.85,26.0,262600.0,13.8931,13.9413,13.8502,13.9306,262600.0
2008-09-03 13:30:00,26.0,26.09,25.96,26.08,236500.0,13.9306,13.9788,13.9091,13.9734,236500.0
2008-09-03 14:00:00,26.07,26.1,25.97,26.05,413500.0,13.9681,13.9842,13.9145,13.9574,413500.0
2008-09-03 14:30:00,26.04,26.16,26.04,26.1,314100.0,13.952,14.0163,13.952,13.9842,314100.0
2008-09-03 15:00:00,26.1,26.33,26.1,26.27,629700.0,13.9842,14.1074,13.9842,14.0752,629700.0
2008-09-03 15:30:00,26.26,26.66,26.24,26.58,857900.0,14.0699,14.2842,14.0592,14.2413,857900.0
2008-09-04 09:30:00,24.7,25.3,24.25,24.94,837600.0,13.234,13.5555,12.9929,13.3626,837600.0
2008-09-04 10:00:00,24.98,25.4,24.92,25.34,522500.0,13.3841,13.6091,13.3519,13.577,522500.0
2008-09-04 10:30:00,25.34,25.34,25.07,25.31,537000.0,13.577,13.577,13.4323,13.5609,537000.0
2008-09-04 11:00:00,25.28,25.3,25.08,25.12,309000.0,13.5448,13.5555,13.4376,13.4591,309000.0
2008-09-04 11:30:00,25.13,25.37,25.12,25.2,450100.0,13.4644,13.593,13.4591,13.5019,450100.0
2008-09-04 12:00:00,25.2,25.34,25.14,25.28,449500.0,13.5019,13.577,13.4698,13.5448,449500.0
2008-09-04 12:30:00,25.28,25.28,24.7,24.7,243700.0,13.5448,13.5448,13.234,13.234,243700.0
2008-09-04 13:00:00,24.7,24.88,24.66,24.8,286700.0,13.234,13.3305,13.2126,13.2876,286700.0
2008-09-04 13:30:00,24.81,24.81,24.57,24.68,242200.0,13.293,13.293,13.1644,13.2233,242200.0
2008-09-04 14:00:00,24.69,24.75,24.6,24.71,389600.0,13.2287,13.2608,13.1805,13.2394,389600.0
2008-09-04 14:30:00,24.72,24.72,24.29,24.33,438700.0,13.2448,13.2448,13.0144,13.0358,438700.0
2008-09-04 15:00:00,24.33,24.47,23.73,23.74,733400.0,13.0358,13.1108,12.7143,12.7197,733400.0
2008-09-04 15:30:00,23.74,24.03,23.68,23.96,983000.0,12.7197,12.8751,12.6875,12.8376,983000.0
2008-09-05 09:30:00,23.99,24.25,23.72,23.78,661200.0,12.8536,12.9929,12.709,12.7411,661200.0
2008-09-05 10:00:00,23.79,23.93,23.58,23.63,437000.0,12.7465,12.8215,12.634,12.6607,437000.0
2008-09-05 10:30:00,23.61,23.78,23.57,23.63,328400.0,12.65,12.7411,12.6286,12.6607,328400.0
2008-09-05 11:00:00,23.62,23.7,23.5,23.66,301800.0,12.6554,12.6983,12.5911,12.6768,301800.0
2008-09-05 11:30:00,23.67,23.96,23.63,23.91,160300.0,12.6822,12.8376,12.6607,12.8108,160300.0
2008-09-05 12:00:00,23.91,23.98,23.8,23.98,156200.0,12.8108,12.8483,12.7518,12.8483,156200.0
2008-09-05 12:30:00,23.97,24.05,23.94,23.98,169000.0,12.8429,12.8858,12.8268,12.8483,169000.0
2008-09-05 13:00:00,23.97,24.14,23.96,24.08,210600.0,12.8429,12.934,12.8376,12.9019,210600.0
2008-09-05 13:30:00,24.08,24.13,23.96,24.07,106000.0,12.9019,12.9286,12.8376,12.8965,106000.0
2008-09-05 14:00:00,24.06,24.12,23.93,24.08,122100.0,12.8911,12.9233,12.8215,12.9019,122100.0
2008-09-05 14:30:00,24.09,24.15,24.01,24.1,160100.0,12.9072,12.9394,12.8643,12.9126,160100.0
2008-09-05 15:00:00,24.09,24.1,23.9,23.93,166000.0,12.9072,12.9126,12.8054,12.8215,166000.0
2008-09-05 15:30:00,23.93,24.25,23.92,24.25,485800.0,12.8215,12.9929,12.8161,12.9929,485800.0
2008-09-08 09:30:00,26.13,26.13,24.53,24.72,388600.0,14.0851,14.0851,13.2227,13.3251,388600.0
2008-09-08 10:00:00,24.72,24.96,24.66,24.67,284000.0,13.3251,13.4545,13.2928,13.2981,284000.0
2008-09-08 10:30:00,24.67,24.81,24.38,24.38,225600.0,13.2981,13.3736,13.1418,13.1418,225600.0
2008-09-08 11:00:00,24.36,24.68,24.16,24.51,163900.0,13.131,13.3035,13.0232,13.2119,163900.0
2008-09-08 11:30:00,24.51,24.73,24.4,24.53,180800.0,13.2119,13.3305,13.1526,13.2227,180800.0
2008-09-08 12:00:00,24.53,24.69,24.41,24.68,151800.0,13.2227,13.3089,13.158,13.3035,151800.0
2008-09-08 12:30:00,24.68,24.87,24.68,24.83,169000.0,13.3035,13.406,13.3035,13.3844,169000.0
2008-09-08 13:00:00,24.83,24.84,24.62,24.76,117400.0,13.3844,13.3898,13.2712,13.3467,117400.0
2008-09-08 13:30:00,24.78,24.78,24.46,24.47,115500.0,13.3574,13.3574,13.1849,13.1903,115500.0
2008-09-08 14:00:00,24.46,24.63,24.42,24.57,129400.0,13.1849,13.2766,13.1634,13.2442,129400.0
2008-09-08 14:30:00,24.57,24.68,24.57,24.62,131400.0,13.2442,13.3035,13.2442,13.2712,131400.0
2008-09-08 15:00:00,24.61,24.84,24.52,24.77,237700.0,13.2658,13.3898,13.2173,13.352,237700.0
2008-09-08 15:30:00,24.77,24.85,24.61,24.75,508400.0,13.352,13.3952,13.2658,13.3413,508400.0
2008-09-09 09:30:00,24.84,26.1,23.91,24.66,200000.0,13.3898,14.069,12.8885,13.2928,200000.0
2008-09-09 10:00:00,24.66,24.66,24.39,24.45,187900.0,13.2928,13.2928,13.1472,13.1796,187900.0
2008-09-09 10:30:00,24.43,24.57,24.27,24.35,211900.0,13.1688,13.2442,13.0825,13.1257,211900.0
2008-09-09 11:00:00,24.35,24.49,24.31,24.47,146700.0,13.1257,13.2011,13.1041,13.1903,146700.0
2008-09-09 11:30:00,24.47,24.5,24.42,24.42,136900.0,13.1903,13.2065,13.1634,13.1634,136900.0
2008-09-09 12:00:00,24.42,24.59,24.4,24.51,151900.0,13.1634,13.255,13.1526,13.2119,151900.0
2008-09-09 12:30:00,24.51,24.59,24.47,24.53,106400.0,13.2119,13.255,13.1903,13.2227,106400.0
2008-09-09 13:00:00,24.53,24.62,24.45,24.51,280600.0,13.2227,13.2712,13.1796,13.2119,280600.0
2008-09-09 13:30:00,24.49,24.55,24.42,24.5,173900.0,13.2011,13.2335,13.1634,13.2065,173900.0
2008-09-09 14:00:00,24.51,24.55,24.36,24.5,211900.0,13.2119,13.2335,13.131,13.2065,211900.0
2008-09-09 14:30:00,24.49,24.56,24.37,24.46,308700.0,13.2011,13.2388,13.1364,13.1849,308700.0
2008-09-09 15:00:00,24.45,24.45,24.2,24.25,241300.0,13.1796,13.1796,13.0448,13.0717,241300.0
2008-09-09 15:30:00,24.25,24.31,24.05,24.07,380500.0,13.0717,13.1041,12.9639,12.9747,380500.0
2008-09-10 09:30:00,24.11,24.34,23.76,23.82,158600.0,12.9963,13.1203,12.8076,12.84,158600.0
2008-09-10 10:00:00,23.83,23.91,23.66,23.72,186100.0,12.8453,12.8885,12.7537,12.7861,186100.0
2008-09-10 10:30:00,23.72,23.83,23.63,23.7,194500.0,12.7861,12.8453,12.7375,12.7753,194500.0
2008-09-10 11:00:00,23.72,23.72,23.49,23.52,257200.0,12.7861,12.7861,12.6621,12.6782,257200.0
2008-09-10 11:30:00,23.5,23.64,23.5,23.53,248600.0,12.6675,12.7429,12.6675,12.6836,248600.0
2008-09-10 12:00:00,23.54,23.68,23.52,23.59,106700.0,12.689,12.7645,12.6782,12.716,106700.0
2008-09-10 12:30:00,23.61,23.7,23.59,23.67,167500.0,12.7268,12.7753,12.716,12.7591,167500.0
2008-09-10 13:00:00,23.68,23.7,23.65,23.68,105500.0,12.7645,12.7753,12.7483,12.7645,105500.0
2008-09-10 13:30:00,23.67,23.77,23.64,23.65,200900.0,12.7591,12.813,12.7429,12.7483,200900.0
2008-09-10 14:00:00,23.66,23.9,23.65,23.89,247600.0,12.7537,12.8831,12.7483,12.8777,247600.0
2008-09-10 14:30:00,23.9,23.93,23.68,23.7,184700.0,12.8831,12.8993,12.7645,12.7753,184700.0
2008-09-10 15:00:00,23.7,23.84,23.61,23.67,207400.0,12.7753,12.8507,12.7268,12.7591,207400.0
2008-09-10 15:30:00,23.67,23.73,23.49,23.58,426600.0,12.7591,12.7914,12.6621,12.7106,426600.0
2008-09-11 09:30:00,23.27,23.79,23.0,23.54,143100.0,12.5435,12.8238,12.3979,12.689,143100.0
2008-09-11 10:00:00,23.57,23.8,23.57,23.61,159600.0,12.7052,12.8292,12.7052,12.7268,159600.0
2008-09-11 10:30:00,23.6,23.8,23.55,23.76,180900.0,12.7214,12.8292,12.6944,12.8076,180900.0
2008-09-11 11:00:00,23.77,23.81,23.68,23.73,122600.0,12.813,12.8346,12.7645,12.7914,122600.0
2008-09-11 11:30:00,23.73,23.84,23.7,23.76,282400.0,12.7914,12.8507,12.7753,12.8076,282400.0
2008-09-11 12:00:00,23.76,23.89,23.69,23.79,111100.0,12.8076,12.8777,12.7699,12.8238,111100.0
2008-09-11 12:30:00,23.78,23.86,23.65,23.67,240500.0,12.8184,12.8615,12.7483,12.7591,240500.0
2008-09-11 13:00:00,23.68,23.7,23.53,23.67,110900.0,12.7645,12.7753,12.6836,12.7591,110900.0
2008-09-11 13:30:00,23.65,23.87,23.65,23.81,156900.0,12.7483,12.8669,12.7483,12.8346,156900.0
2008-09-11 14:00:00,23.82,23.96,23.8,23.95,197100.0,12.84,12.9154,12.8292,12.91,197100.0
2008-09-11 14:30:00,23.96,24.01,23.8,23.84,308200.0,12.9154,12.9424,12.8292,12.8507,308200.0
2008-09-11 15:00:00,23.83,23.96,23.77,23.86,274000.0,12.8453,12.9154,12.813,12.8615,274000.0
2008-09-11 15:30:00,23.87,24.21,23.78,24.17,478900.0,12.8669,13.0502,12.8184,13.0286,478900.0
2008-09-12 09:30:00,23.96,24.2,23.66,23.79,192600.0,12.9154,13.0448,12.7537,12.8238,192600.0
2008-09-12 10:00:00,23.8,23.96,23.73,23.83,198500.0,12.8292,12.9154,12.7914,12.8453,198500.0
2008-09-12 10:30:00,23.82,23.89,23.78,23.87,109500.0,12.84,12.8777,12.8184,12.8669,109500.0
2008-09-12 11:00:00,23.87,24.06,23.81,23.88,178100.0,12.8669,12.9693,12.8346,12.8723,178100.0
2008-09-12 11:30:00,23.89,23.98,23.8,23.93,158400.0,12.8777,12.9262,12.8292,12.8993,158400.0
2008-09-12 12:00:00,23.93,24.03,23.91,23.97,139900.0,12.8993,12.9532,12.8885,12.9208,139900.0
2008-09-12 12:30:00,23.95,23.98,23.81,23.85,105800.0,12.91,12.9262,12.8346,12.8561,105800.0
2008-09-12 13:00:00,23.83,24.07,23.82,24.02,143500.0,12.8453,12.9747,12.84,12.9478,143500.0
2008-09-12 13:30:00,24.02,24.1,23.92,24.07,106200.0,12.9478,12.9909,12.8939,12.9747,106200.0
2008-09-12 14:00:00,24.06,24.08,23.93,23.95,95800.0,12.9693,12.9801,12.8993,12.91,95800.0
2008-09-12 14:30:00,23.95,24.08,23.91,24.04,106700.0,12.91,12.9801,12.8885,12.9585,106700.0
2008-09-12 15:00:00,24.04,24.07,23.95,24.01,123200.0,12.9585,12.9747,12.91,12.9424,123200.0
2008-09-12 15:30:00,24.01,24.07,23.91,24.04,250600.0,12.9424,12.9747,12.8885,12.9585,250600.0
2008-09-15 09:30:00,23.2,23.98,23.2,23.88,154400.0,12.5058,12.9262,12.5058,12.8723,154400.0
2008-09-15 10:00:00,23.91,24.28,23.88,24.12,154400.0,12.8885,13.0879,12.8723,13.0017,154400.0
2008-09-15 10:30:00,24.12,24.37,24.06,24.32,188000.0,13.0017,13.1364,12.9693,13.1095,188000.0
2008-09-15 11:00:00,24.32,24.35,24.17,24.19,129300.0,13.1095,13.1257,13.0286,13.0394,129300.0
2008-09-15 11:30:00,24.17,24.29,24.13,24.21,116000.0,13.0286,13.0933,13.0071,13.0502,116000.0
2008-09-15 12:00:00,24.21,24.35,24.16,24.26,127900.0,13.0502,13.1257,13.0232,13.0771,127900.0
2008-09-15 12:30:00,24.24,24.31,24.16,24.26,135700.0,13.0664,13.1041,13.0232,13.0771,135700.0
2008-09-15 13:00:00,24.27,24.31,24.18,24.19,73400.0,13.0825,13.1041,13.034,13.0394,73400.0
2008-09-15 13:30:00,24.18,24.22,24.04,24.22,127000.0,13.034,13.0556,12.9585,13.0556,127000.0
2008-09-15 14:00:00,24.21,24.32,24.07,24.07,186000.0,13.0502,13.1095,12.9747,12.9747,186000.0
2008-09-15 14:30:00,24.08,24.09,23.83,24.02,216200.0,12.9801,12.9855,12.8453,12.9478,216200.0
2008-09-15 15:00:00,24.01,24.02,23.77,23.87,217600.0,12.9424,12.9478,12.813,12.8669,217600.0
2008-09-15 15:30:00,23.87,24.13,23.77,23.81,445600.0,12.8669,13.0071,12.813,12.8346,445600.0
2008-09-16 09:30:00,23.04,23.6,23.04,23.12,290600.0,12.4195,12.7214,12.4195,12.4626,290600.0
2008-09-16 10:00:00,23.11,23.2,22.91,23.13,329300.0,12.4572,12.5058,12.3494,12.468,329300.0
2008-09-16 10:30:00,23.12,23.21,22.8,22.96,306800.0,12.4626,12.5111,12.2901,12.3764,306800.0
2008-09-16 11:00:00,22.96,23.14,22.96,23.04,342200.0,12.3764,12.4734,12.3764,12.4195,342200.0
2008-09-16 11:30:00,23.06,23.29,22.98,23.25,244200.0,12.4303,12.5543,12.3872,12.5327,244200.0
2008-09-16 12:00:00,23.25,23.42,23.16,23.2,300000.0,12.5327,12.6243,12.4842,12.5058,300000.0
2008-09-16 12:30:00,23.2,23.21,23.04,23.15,82800.0,12.5058,12.5111,12.4195,12.4788,82800.0
2008-09-16 13:00:00,23.15,23.24,23.11,23.13,90000.0,12.4788,12.5273,12.4572,12.468,90000.0
2008-09-16 13:30:00,23.14,23.26,23.12,23.21,151600.0,12.4734,12.5381,12.4626,12.5111,151600.0
2008-09-16 14:00:00,23.21,23.4,22.92,23.19,242600.0,12.5111,12.6136,12.3548,12.5004,242600.0
2008-09-16 14:30:00,23.17,23.6,23.04,23.5,331700.0,12.4896,12.7214,12.4195,12.6675,331700.0
2008-09-16 15:00:00,23.49,23.69,23.32,23.45,396800.0,12.6621,12.7699,12.5704,12.6405,396800.0
2008-09-16 15:30:00,23.45,23.67,23.41,23.63,432700.0,12.6405,12.7591,12.619,12.7375,432700.0
2008-09-17 09:30:00,23.12,23.3,22.89,23.12,127000.0,12.4626,12.5597,12.3387,12.4626,127000.0
2008-09-17 10:00:00,23.12,23.17,22.95,23.03,154800.0,12.4626,12.4896,12.371,12.4141,154800.0
2008-09-17 10:30:00,23.02,23.24,23.02,23.21,184100.0,12.4087,12.5273,12.4087,12.5111,184100.0
2008-09-17 11:00:00,23.21,23.25,22.94,22.96,185900.0,12.5111,12.5327,12.3656,12.3764,185900.0
2008-09-17 11:30:00,22.96,23.16,22.96,23.04,237600.0,12.3764,12.4842,12.3764,12.4195,237600.0
2008-09-17 12:00:00,23.03,23.09,22.75,23.05,282900.0,12.4141,12.4465,12.2632,12.4249,282900.0
2008-09-17 12:30:00,23.03,23.24,23.02,23.17,134000.0,12.4141,12.5273,12.4087,12.4896,134000.0
2008-09-17 13:00:00,23.15,23.24,23.0,23.05,142200.0,12.4788,12.5273,12.3979,12.4249,142200.0
2008-09-17 13:30:00,23.06,23.08,22.84,22.9,224100.0,12.4303,12.4411,12.3117,12.344,224100.0
2008-09-17 14:00:00,22.9,22.99,22.61,22.99,463500.0,12.344,12.3926,12.1877,12.3926,463500.0
2008-09-17 14:30:00,22.99,23.18,22.93,23.15,223900.0,12.3926,12.495,12.3602,12.4788,223900.0
2008-09-17 15:00:00,23.14,23.42,23.1,23.15,212600.0,12.4734,12.6243,12.4518,12.4788,212600.0
2008-09-17 15:30:00,23.17,23.17,22.71,22.74,336900.0,12.4896,12.4896,12.2416,12.2578,336900.0
2008-09-18 09:30:00,23.02,24.51,22.72,23.49,165800.0,12.4087,13.2119,12.247,12.6621,165800.0
2008-09-18 10:00:00,23.47,23.7,23.33,23.4,171100.0,12.6513,12.7753,12.5758,12.6136,171100.0
2008-09-18 10:30:00,23.39,23.49,23.22,23.27,158500.0,12.6082,12.6621,12.5165,12.5435,158500.0
2008-09-18 11:00:00,23.27,23.3,22.89,22.97,182400.0,12.5435,12.5597,12.3387,12.3818,182400.0
2008-09-18 11:30:00,22.98,23.17,22.76,23.02,173200.0,12.3872,12.4896,12.2686,12.4087,173200.0
2008-09-18 12:00:00,23.02,23.11,22.8,22.89,130600.0,12.4087,12.4572,12.2901,12.3387,130600.0
2008-09-18 12:30:00,22.88,22.93,22.71,22.73,139300.0,12.3333,12.3602,12.2416,12.2524,139300.0
2008-09-18 13:00:00,22.75,23.19,22.74,22.88,246800.0,12.2632,12.5004,12.2578,12.3333,246800.0
2008-09-18 13:30:00,22.89,23.34,22.88,23.24,332000.0,12.3387,12.5812,12.3333,12.5273,332000.0
2008-09-18 14:00:00,23.25,23.3,23.02,23.02,212700.0,12.5327,12.5597,12.4087,12.4087,212700.0
2008-09-18 14:30:00,23.01,23.1,22.66,22.96,318700.0,12.4033,12.4518,12.2147,12.3764,318700.0
2008-09-18 15:00:00,22.96,23.77,22.95,23.59,384500.0,12.3764,12.813,12.371,12.716,384500.0
2008-09-18 15:30:00,23.59,23.9,23.54,23.63,589300.0,12.716,12.8831,12.689,12.7375,589300.0
2008-09-19 09:30:00,24.68,27.97,24.61,25.68,1113500.0,13.3035,15.077,13.2658,13.8426,1113500.0
2008-09-19 10:00:00,25.61,25.76,25.06,25.06,583900.0,13.8048,13.8857,13.5084,13.5084,583900.0
2008-09-19 10:30:00,25.1,25.28,24.91,25.11,255100.0,13.5299,13.627,13.4275,13.5353,255100.0
2008-09-19 11:00:00,25.11,25.3,24.81,24.84,272200.0,13.5353,13.6377,13.3736,13.3898,272200.0
2008-09-19 11:30:00,24.84,24.9,24.64,24.87,148600.0,13.3898,13.4221,13.282,13.406,148600.0
2008-09-19 12:00:00,24.88,25.09,24.84,25.09,127000.0,13.4113,13.5245,13.3898,13.5245,127000.0
2008-09-19 12:30:00,25.1,25.36,25.04,25.35,205300.0,13.5299,13.6701,13.4976,13.6647,205300.0
2008-09-19 13:00:00,25.34,25.39,25.17,25.3,145600.0,13.6593,13.6863,13.5677,13.6377,145600.0
2008-09-19 13:30:00,25.28,25.29,25.18,25.24,154800.0,13.627,13.6323,13.5731,13.6054,154800.0
2008-09-19 14:00:00,25.23,25.25,25.09,25.23,223700.0,13.6,13.6108,13.5245,13.6,223700.0
2008-09-19 14:30:00,25.23,25.27,25.14,25.16,293900.0,13.6,13.6216,13.5515,13.5623,293900.0
2008-09-19 15:00:00,25.17,25.24,24.95,24.98,319700.0,13.5677,13.6054,13.4491,13.4652,319700.0
2008-09-19 15:30:00,24.98,25.27,24.92,25.02,537000.0,13.4652,13.6216,13.4329,13.4868,537000.0
2008-09-22 09:30:00,24.51,25.0,24.51,24.52,94300.0,13.2119,13.476,13.2119,13.2173,94300.0
2008-09-22 10:00:00,24.55,24.56,24.3,24.33,94100.0,13.2335,13.2388,13.0987,13.1149,94100.0
2008-09-22 10:30:00,24.33,24.4,24.24,24.32,104100.0,13.1149,13.1526,13.0664,13.1095,104100.0
2008-09-22 11:00:00,24.3,24.3,23.99,24.06,96300.0,13.0987,13.0987,12.9316,12.9693,96300.0
2008-09-22 11:30:00,24.09,24.16,24.03,24.06,58700.0,12.9855,13.0232,12.9532,12.9693,58700.0
2008-09-22 12:00:00,24.07,24.2,24.07,24.08,85700.0,12.9747,13.0448,12.9747,12.9801,85700.0
2008-09-22 12:30:00,24.09,24.1,23.97,24.0,101100.0,12.9855,12.9909,12.9208,12.937,101100.0
2008-09-22 13:00:00,24.0,24.01,23.74,23.76,155500.0,12.937,12.9424,12.7968,12.8076,155500.0
2008-09-22 13:30:00,23.77,23.78,23.6,23.69,88000.0,12.813,12.8184,12.7214,12.7699,88000.0
2008-09-22 14:00:00,23.68,23.8,23.58,23.6,92400.0,12.7645,12.8292,12.7106,12.7214,92400.0
2008-09-22 14:30:00,23.59,23.63,23.36,23.4,195300.0,12.716,12.7375,12.592,12.6136,195300.0
2008-09-22 15:00:00,23.42,23.55,22.99,23.01,302900.0,12.6243,12.6944,12.3926,12.4033,302900.0
2008-09-22 15:30:00,23.0,23.06,22.85,23.01,605300.0,12.3979,12.4303,12.3171,12.4033,605300.0
2008-09-23 09:30:00,24.52,24.71,22.53,23.24,175900.0,13.2173,13.3197,12.1446,12.5273,175900.0
2008-09-23 10:00:00,23.21,23.3,23.07,23.23,207000.0,12.5111,12.5597,12.4357,12.5219,207000.0
2008-09-23 10:30:00,23.23,23.27,23.0,23.09,120000.0,12.5219,12.5435,12.3979,12.4465,120000.0
2008-09-23 11:00:00,23.09,23.43,23.0,23.31,134600.0,12.4465,12.6297,12.3979,12.565,134600.0
2008-09-23 11:30:00,23.33,23.4,23.24,23.29,66000.0,12.5758,12.6136,12.5273,12.5543,66000.0
2008-09-23 12:00:00,23.3,23.36,23.25,23.34,74600.0,12.5597,12.592,12.5327,12.5812,74600.0
2008-09-23 12:30:00,23.35,23.36,23.19,23.26,147500.0,12.5866,12.592,12.5004,12.5381,147500.0
2008-09-23 13:00:00,23.29,23.29,22.97,23.14,138700.0,12.5543,12.5543,12.3818,12.4734,138700.0
2008-09-23 13:30:00,23.14,23.14,22.9,23.07,137200.0,12.4734,12.4734,12.344,12.4357,137200.0
2008-09-23 14:00:00,23.07,23.43,23.02,23.4,180500.0,12.4357,12.6297,12.4087,12.6136,180500.0
2008-09-23 14:30:00,23.4,23.54,23.3,23.41,155200.0,12.6136,12.689,12.5597,12.619,155200.0
2008-09-23 15:00:00,23.4,23.58,22.89,23.48,293800.0,12.6136,12.7106,12.3387,12.6567,293800.0
2008-09-23 15:30:00,23.48,23.67,23.27,23.65,926200.0,12.6567,12.7591,12.5435,12.7483,926200.0
2008-09-24 09:30:00,23.66,23.99,23.12,23.65,101600.0,12.7537,12.9316,12.4626,12.7483,101600.0
2008-09-24 10:00:00,23.61,23.74,23.38,23.74,92000.0,12.7268,12.7968,12.6028,12.7968,92000.0
2008-09-24 10:30:00,23.74,23.96,23.59,23.76,67700.0,12.7968,12.9154,12.716,12.8076,67700.0
2008-09-24 11:00:00,23.78,23.78,23.35,23.54,47800.0,12.8184,12.8184,12.5866,12.689,47800.0
2008-09-24 11:30:00,23.55,23.55,23.2,23.26,84600.0,12.6944,12.6944,12.5058,12.5381,84600.0
2008-09-24 12:00:00,23.27,23.41,23.25,23.3,35700.0,12.5435,12.619,12.5327,12.5597,35700.0
2008-09-24 12:30:00,23.3,23.32,23.24,23.24,37200.0,12.5597,12.5704,12.5273,12.5273,37200.0
2008-09-24 13:00:00,23.24,23.52,23.17,23.41,41000.0,12.5273,12.6782,12.4896,12.619,41000.0
2008-09-24 13:30:00,23.43,23.56,23.25,23.28,48600.0,12.6297,12.6998,12.5327,12.5489,48600.0
2008-09-24 14:00:00,23.28,23.29,23.14,23.21,46000.0,12.5489,12.5543,12.4734,12.5111,46000.0
2008-09-24 14:30:00,23.25,23.36,23.15,23.16,44900.0,12.5327,12.592,12.4788,12.4842,44900.0
2008-09-24 15:00:00,23.15,23.3,23.08,23.13,75800.0,12.4788,12.5597,12.4411,12.468,75800.0
2008-09-24 15:30:00,23.16,23.25,22.99,23.2,142500.0,12.4842,12.5327,12.3926,12.5058,142500.0
2008-09-25 09:30:00,23.29,23.58,23.2,23.5,93400.0,12.5543,12.7106,12.5058,12.6675,93400.0
2008-09-25 10:00:00,23.5,23.64,23.4,23.59,54400.0,12.6675,12.7429,12.6136,12.716,54400.0
2008-09-25 10:30:00,23.68,23.79,23.55,23.72,44700.0,12.7645,12.8238,12.6944,12.7861,44700.0
2008-09-25 11:00:00,23.72,24.1,23.69,24.08,54800.0,12.7861,12.9909,12.7699,12.9801,54800.0
2008-09-25 11:30:00,24.09,24.19,23.26,23.29,127300.0,12.9855,13.0394,12.5381,12.5543,127300.0
2008-09-25 12:00:00,23.29,23.57,23.28,23.41,31500.0,12.5543,12.7052,12.5489,12.619,31500.0
2008-09-25 12:30:00,23.38,23.4,23.26,23.37,72900.0,12.6028,12.6136,12.5381,12.5974,72900.0
2008-09-25 13:00:00,23.33,23.38,23.02,23.05,114000.0,12.5758,12.6028,12.4087,12.4249,114000.0
2008-09-25 13:30:00,23.05,23.26,23.05,23.15,64500.0,12.4249,12.5381,12.4249,12.4788,64500.0
2008-09-25 14:00:00,23.16,23.19,22.79,22.87,99500.0,12.4842,12.5004,12.2847,12.3279,99500.0
2008-09-25 14:30:00,22.87,23.09,22.85,23.08,74700.0,12.3279,12.4465,12.3171,12.4411,74700.0
2008-09-25 15:00:00,23.09,23.22,23.08,23.18,92800.0,12.4465,12.5165,12.4411,12.495,92800.0
2008-09-25 15:30:00,23.11,23.22,22.9,23.13,200600.0,12.4572,12.5165,12.344,12.468,200600.0
2008-09-26 09:30:00,22.8,23.31,22.8,22.92,92600.0,12.2901,12.565,12.2901,12.3548,92600.0
2008-09-26 10:00:00,22.92,23.28,22.91,23.03,70600.0,12.3548,12.5489,12.3494,12.4141,70600.0
2008-09-26 10:30:00,23.04,23.25,23.01,23.01,79100.0,12.4195,12.5327,12.4033,12.4033,79100.0
2008-09-26 11:00:00,23.01,23.02,22.81,22.99,56500.0,12.4033,12.4087,12.2955,12.3926,56500.0
2008-09-26 11:30:00,22.97,23.15,22.81,22.91,43400.0,12.3818,12.4788,12.2955,12.3494,43400.0
2008-09-26 12:00:00,22.88,23.19,22.73,23.11,53700.0,12.3333,12.5004,12.2524,12.4572,53700.0
2008-09-26 12:30:00,23.09,23.11,22.92,23.01,37800.0,12.4465,12.4572,12.3548,12.4033,37800.0
2008-09-26 13:00:00,23.01,23.03,22.93,22.99,54000.0,12.4033,12.4141,12.3602,12.3926,54000.0
2008-09-26 13:30:00,22.98,23.07,22.79,22.82,29400.0,12.3872,12.4357,12.2847,12.3009,29400.0
2008-09-26 14:00:00,22.81,22.9,22.78,22.84,57400.0,12.2955,12.344,12.2794,12.3117,57400.0
2008-09-26 14:30:00,22.82,22.85,22.71,22.75,70600.0,12.3009,12.3171,12.2416,12.2632,70600.0
2008-09-26 15:00:00,22.73,22.89,22.67,22.88,109000.0,12.2524,12.3387,12.2201,12.3333,109000.0
2008-09-26 15:30:00,22.9,23.06,22.85,23.04,248300.0,12.344,12.4303,12.3171,12.4195,248300.0
2008-09-29 09:30:00,22.69,25.0,22.51,23.35,111600.0,12.2308,13.476,12.1338,12.5866,111600.0
2008-09-29 10:00:00,23.33,23.79,22.93,23.45,112500.0,12.5758,12.8238,12.3602,12.6405,112500.0
2008-09-29 10:30:00,23.53,23.66,23.34,23.46,66100.0,12.6836,12.7537,12.5812,12.6459,66100.0
2008-09-29 11:00:00,23.42,23.49,23.0,23.0,104500.0,12.6243,12.6621,12.3979,12.3979,104500.0
2008-09-29 11:30:00,22.99,23.0,22.7,22.85,136200.0,12.3926,12.3979,12.2362,12.3171,136200.0
2008-09-29 12:00:00,22.84,23.03,22.75,22.95,80900.0,12.3117,12.4141,12.2632,12.371,80900.0
2008-09-29 12:30:00,22.93,23.07,22.8,22.85,69500.0,12.3602,12.4357,12.2901,12.3171,69500.0
2008-09-29 13:00:00,22.88,23.13,22.78,23.06,90800.0,12.3333,12.468,12.2794,12.4303,90800.0
2008-09-29 13:30:00,23.02,23.11,21.96,22.8,145800.0,12.4087,12.4572,11.8373,12.2901,145800.0
2008-09-29 14:00:00,22.8,22.92,21.71,22.41,158900.0,12.2901,12.3548,11.7026,12.0799,158900.0
2008-09-29 14:30:00,22.35,22.64,22.16,22.52,153900.0,12.0476,12.2039,11.9452,12.1392,153900.0
2008-09-29 15:00:00,22.52,22.6,22.23,22.41,172200.0,12.1392,12.1823,11.9829,12.0799,172200.0
2008-09-29 15:30:00,22.42,22.97,22.21,22.78,295500.0,12.0853,12.3818,11.9721,12.2794,295500.0
2008-09-30 09:30:00,22.84,22.87,21.88,21.88,130900.0,12.3117,12.3279,11.7942,11.7942,130900.0
2008-09-30 10:00:00,21.91,22.34,21.89,22.23,103800.0,11.8104,12.0422,11.7996,11.9829,103800.0
2008-09-30 10:30:00,22.24,22.91,22.24,22.5,149300.0,11.9883,12.3494,11.9883,12.1284,149300.0
2008-09-30 11:00:00,22.5,22.65,22.5,22.54,56200.0,12.1284,12.2093,12.1284,12.15,56200.0
2008-09-30 11:30:00,22.52,22.75,22.49,22.72,65300.0,12.1392,12.2632,12.123,12.247,65300.0
2008-09-30 12:00:00,22.72,22.74,22.32,22.38,65300.0,12.247,12.2578,12.0314,12.0637,65300.0
2008-09-30 12:30:00,22.38,22.54,22.23,22.53,74700.0,12.0637,12.15,11.9829,12.1446,74700.0
2008-09-30 13:00:00,22.5,22.57,22.36,22.45,84900.0,12.1284,12.1662,12.053,12.1015,84900.0
2008-09-30 13:30:00,22.46,22.59,22.33,22.37,102300.0,12.1069,12.1769,12.0368,12.0583,102300.0
2008-09-30 14:00:00,22.36,22.62,22.33,22.6,116200.0,12.053,12.1931,12.0368,12.1823,116200.0
2008-09-30 14:30:00,22.6,22.74,22.34,22.43,189200.0,12.1823,12.2578,12.0422,12.0907,189200.0
2008-09-30 15:00:00,22.42,22.75,22.26,22.58,324000.0,12.0853,12.2632,11.9991,12.1715,324000.0
2008-09-30 15:30:00,22.6,22.63,22.4,22.55,219400.0,12.1823,12.1985,12.0745,12.1554,219400.0
2008-10-01 09:30:00,22.99,23.21,22.42,23.0,96500.0,12.3926,12.5111,12.0853,12.3979,96500.0
2008-10-01 10:00:00,23.03,23.38,22.62,23.04,71300.0,12.4141,12.6028,12.1931,12.4195,71300.0
2008-10-01 10:30:00,23.03,23.55,22.95,23.41,68300.0,12.4141,12.6944,12.371,12.619,68300.0
2008-10-01 11:00:00,23.41,24.0,23.37,23.85,94700.0,12.619,12.937,12.5974,12.8561,94700.0
2008-10-01 11:30:00,23.87,23.89,23.67,23.68,53800.0,12.8669,12.8777,12.7591,12.7645,53800.0
2008-10-01 12:00:00,23.64,23.83,23.49,23.66,63600.0,12.7429,12.8453,12.6621,12.7537,63600.0
2008-10-01 12:30:00,23.66,23.96,23.63,23.94,68400.0,12.7537,12.9154,12.7375,12.9046,68400.0
2008-10-01 13:00:00,23.92,23.95,23.66,23.71,40300.0,12.8939,12.91,12.7537,12.7807,40300.0
2008-10-01 13:30:00,23.69,23.95,23.44,23.86,80000.0,12.7699,12.91,12.6351,12.8615,80000.0
2008-10-01 14:00:00,23.89,24.0,23.76,23.99,75900.0,12.8777,12.937,12.8076,12.9316,75900.0
2008-10-01 14:30:00,23.99,24.0,23.85,23.9,75000.0,12.9316,12.937,12.8561,12.8831,75000.0
2008-10-01 15:00:00,23.93,23.98,23.79,23.91,74100.0,12.8993,12.9262,12.8238,12.8885,74100.0
2008-10-01 15:30:00,23.9,24.42,23.63,23.82,306400.0,12.8831,13.1634,12.7375,12.84,306400.0
2008-10-02 09:30:00,24.09,25.25,23.97,25.25,171100.0,12.9855,13.6108,12.9208,13.6108,171100.0
2008-10-02 10:00:00,25.29,25.65,25.24,25.49,157300.0,13.6323,13.8264,13.6054,13.7402,157300.0
2008-10-02 10:30:00,25.51,25.85,25.46,25.75,138400.0,13.7509,13.9342,13.724,13.8803,138400.0
2008-10-02 11:00:00,25.73,25.94,24.85,24.95,416400.0,13.8695,13.9827,13.3952,13.4491,416400.0
2008-10-02 11:30:00,24.95,25.01,24.62,24.62,337300.0,13.4491,13.4814,13.2712,13.2712,337300.0
2008-10-02 12:00:00,24.62,24.64,24.44,24.44,92200.0,13.2712,13.282,13.1742,13.1742,92200.0
2008-10-02 12:30:00,24.45,24.57,24.32,24.37,143900.0,13.1796,13.2442,13.1095,13.1364,143900.0
2008-10-02 13:00:00,24.34,24.51,24.18,24.25,141900.0,13.1203,13.2119,13.034,13.0717,141900.0
2008-10-02 13:30:00,24.25,24.26,23.86,24.24,127700.0,13.0717,13.0771,12.8615,13.0664,127700.0
2008-10-02 14:00:00,24.24,24.27,23.74,24.0,304600.0,13.0664,13.0825,12.7968,12.937,304600.0
2008-10-02 14:30:00,23.99,24.15,23.76,24.11,205600.0,12.9316,13.0178,12.8076,12.9963,205600.0
2008-10-02 15:00:00,24.11,24.31,23.9,24.01,179300.0,12.9963,13.1041,12.8831,12.9424,179300.0
2008-10-02 15:30:00,24.01,24.39,23.82,24.32,313900.0,12.9424,13.1472,12.84,13.1095,313900.0
2008-10-03 09:30:00,24.46,24.48,23.76,24.25,148800.0,13.1849,13.1957,12.8076,13.0717,148800.0
2008-10-03 10:00:00,24.22,24.68,24.14,24.4,84000.0,13.0556,13.3035,13.0125,13.1526,84000.0
2008-10-03 10:30:00,24.39,24.42,23.87,23.88,362800.0,13.1472,13.1634,12.8669,12.8723,362800.0
2008-10-03 11:00:00,23.88,23.93,23.37,23.38,110600.0,12.8723,12.8993,12.5974,12.6028,110600.0
2008-10-03 11:30:00,23.38,23.41,22.91,22.91,115600.0,12.6028,12.619,12.3494,12.3494,115600.0
2008-10-03 12:00:00,22.91,22.93,22.79,22.84,74500.0,12.3494,12.3602,12.2847,12.3117,74500.0
2008-10-03 12:30:00,22.8,23.39,22.8,23.39,89500.0,12.2901,12.6082,12.2901,12.6082,89500.0
2008-10-03 13:00:00,23.37,23.86,23.24,23.82,249300.0,12.5974,12.8615,12.5273,12.84,249300.0
2008-10-03 13:30:00,23.8,23.94,22.79,23.14,293900.0,12.8292,12.9046,12.2847,12.4734,293900.0
2008-10-03 14:00:00,23.14,24.93,23.14,24.92,208000.0,12.4734,13.4383,12.4734,13.4329,208000.0
2008-10-03 14:30:00,24.92,25.0,23.84,24.01,187200.0,13.4329,13.476,12.8507,12.9424,187200.0
2008-10-03 15:00:00,24.02,24.04,23.82,23.86,152900.0,12.9478,12.9585,12.84,12.8615,152900.0
2008-10-03 15:30:00,23.84,23.89,23.39,23.44,217400.0,12.8507,12.8777,12.6082,12.6351,217400.0
2008-10-06 09:30:00,23.2,23.7,22.4,23.6,102900.0,12.5058,12.7753,12.0745,12.7214,102900.0
2008-10-06 10:00:00,23.66,24.15,23.6,23.86,100500.0,12.7537,13.0178,12.7214,12.8615,100500.0
2008-10-06 10:30:00,23.86,24.0,22.57,22.58,131100.0,12.8615,12.937,12.1662,12.1715,131100.0
2008-10-06 11:00:00,22.56,23.24,22.46,22.83,120300.0,12.1608,12.5273,12.1069,12.3063,120300.0
2008-10-06 11:30:00,22.86,22.98,22.61,22.75,57400.0,12.3225,12.3872,12.1877,12.2632,57400.0
2008-10-06 12:00:00,22.76,22.97,22.64,22.77,44800.0,12.2686,12.3818,12.2039,12.274,44800.0
2008-10-06 12:30:00,22.77,22.99,22.58,22.74,47600.0,12.274,12.3926,12.1715,12.2578,47600.0
2008-10-06 13:00:00,22.71,22.98,22.7,22.8,70900.0,12.2416,12.3872,12.2362,12.2901,70900.0
2008-10-06 13:30:00,22.79,22.8,22.54,22.62,41400.0,12.2847,12.2901,12.15,12.1931,41400.0
2008-10-06 14:00:00,22.61,22.61,22.23,22.34,64700.0,12.1877,12.1877,11.9829,12.0422,64700.0
2008-10-06 14:30:00,22.32,22.41,22.19,22.38,151400.0,12.0314,12.0799,11.9613,12.0637,151400.0
2008-10-06 15:00:00,22.38,22.98,22.32,22.61,218000.0,12.0637,12.3872,12.0314,12.1877,218000.0
2008-10-06 15:30:00,22.62,22.7,21.85,21.99,487900.0,12.1931,12.2362,11.778,11.8535,487900.0
2008-10-07 09:30:00,21.94,23.0,21.44,21.55,120000.0,11.8266,12.3979,11.557,11.6163,120000.0
2008-10-07 10:00:00,21.59,22.02,21.24,21.88,105200.0,11.6379,11.8697,11.4492,11.7942,105200.0
2008-10-07 10:30:00,21.84,21.9,21.45,21.52,60000.0,11.7727,11.805,11.5624,11.6002,60000.0
2008-10-07 11:00:00,21.49,21.65,21.4,21.43,68000.0,11.584,11.6702,11.5355,11.5517,68000.0
2008-10-07 11:30:00,21.44,21.57,21.12,21.17,92400.0,11.557,11.6271,11.3845,11.4115,92400.0
2008-10-07 12:00:00,21.16,21.22,21.04,21.08,125300.0,11.4061,11.4385,11.3414,11.363,125300.0
2008-10-07 12:30:00,21.04,21.05,20.59,20.71,202000.0,11.3414,11.3468,11.0989,11.1635,202000.0
2008-10-07 13:00:00,20.68,20.91,20.26,20.37,138800.0,11.1474,11.2713,10.921,10.9803,138800.0
2008-10-07 13:30:00,20.38,20.63,20.27,20.32,118000.0,10.9857,11.1204,10.9264,10.9533,118000.0
2008-10-07 14:00:00,20.32,21.14,20.27,20.77,202400.0,10.9533,11.3953,10.9264,11.1959,202400.0
2008-10-07 14:30:00,20.78,20.94,20.53,20.74,154200.0,11.2013,11.2875,11.0665,11.1797,154200.0
2008-10-07 15:00:00,20.75,20.78,20.13,20.2,169300.0,11.1851,11.2013,10.8509,10.8886,169300.0
2008-10-07 15:30:00,20.22,20.22,19.28,19.83,538300.0,10.8994,10.8994,10.3927,10.6892,538300.0
2008-10-08 09:30:00,19.09,20.45,18.19,19.83,241800.0,10.2903,11.0234,9.8052,10.6892,241800.0
2008-10-08 10:00:00,19.87,20.67,19.76,20.02,200600.0,10.7107,11.142,10.6515,10.7916,200600.0
2008-10-08 10:30:00,19.98,20.27,19.61,19.75,218300.0,10.77,10.9264,10.5706,10.6461,218300.0
2008-10-08 11:00:00,19.77,20.12,19.75,20.02,102200.0,10.6568,10.8455,10.6461,10.7916,102200.0
2008-10-08 11:30:00,20.02,20.03,19.65,19.96,98500.0,10.7916,10.797,10.5922,10.7593,98500.0
2008-10-08 12:00:00,19.96,20.19,19.66,19.81,79700.0,10.7593,10.8832,10.5975,10.6784,79700.0
2008-10-08 12:30:00,19.8,20.28,19.78,20.12,366600.0,10.673,10.9318,10.6622,10.8455,366600.0
2008-10-08 13:00:00,20.1,20.34,19.94,20.01,166600.0,10.8347,10.9641,10.7485,10.7862,166600.0
2008-10-08 13:30:00,20.02,20.27,19.96,20.26,118400.0,10.7916,10.9264,10.7593,10.921,118400.0
2008-10-08 14:00:00,20.26,20.37,19.99,20.08,155000.0,10.921,10.9803,10.7754,10.8239,155000.0
2008-10-08 14:30:00,20.08,20.2,19.7,20.07,187900.0,10.8239,10.8886,10.6191,10.8186,187900.0
2008-10-08 15:00:00,20.07,20.21,19.85,20.06,120000.0,10.8186,10.894,10.7,10.8132,120000.0
2008-10-08 15:30:00,20.06,20.17,19.45,19.48,243200.0,10.8132,10.8725,10.4843,10.5005,243200.0
2008-10-09 09:30:00,18.26,19.6,18.26,19.09,288300.0,9.8429,10.5652,9.8429,10.2903,288300.0
2008-10-09 10:00:00,19.11,19.14,18.76,18.89,205400.0,10.3011,10.3172,10.1124,10.1825,205400.0
2008-10-09 10:30:00,18.9,19.14,18.75,19.09,194200.0,10.1879,10.3172,10.107,10.2903,194200.0
2008-10-09 11:00:00,19.11,19.19,18.78,18.92,212300.0,10.3011,10.3442,10.1232,10.1987,212300.0
2008-10-09 11:30:00,18.93,19.27,18.9,19.1,195900.0,10.204,10.3873,10.1879,10.2957,195900.0
2008-10-09 12:00:00,19.09,19.22,19.09,19.11,205300.0,10.2903,10.3604,10.2903,10.3011,205300.0
2008-10-09 12:30:00,19.11,19.11,18.83,18.85,175500.0,10.3011,10.3011,10.1501,10.1609,175500.0
2008-10-09 13:00:00,18.86,19.01,18.75,18.84,173000.0,10.1663,10.2472,10.107,10.1555,173000.0
2008-10-09 13:30:00,18.84,18.9,18.59,18.67,269900.0,10.1555,10.1879,10.0208,10.0639,269900.0
2008-10-09 14:00:00,18.65,18.73,18.32,18.36,243300.0,10.0531,10.0962,9.8752,9.8968,243300.0
2008-10-09 14:30:00,18.36,18.37,17.97,18.02,310400.0,9.8968,9.9022,9.6866,9.7135,310400.0
2008-10-09 15:00:00,18.02,18.06,17.5,17.51,424600.0,9.7135,9.7351,9.4332,9.4386,424600.0
2008-10-09 15:30:00,17.51,17.56,16.95,17.13,723200.0,9.4386,9.4656,9.1367,9.2338,723200.0
2008-10-10 09:30:00,16.24,17.09,15.53,16.33,299500.0,8.754,9.2122,8.3713,8.8025,299500.0
2008-10-10 10:00:00,16.3,17.98,16.29,16.94,264300.0,8.7864,9.692,8.781,9.1314,264300.0
2008-10-10 10:30:00,16.94,16.97,16.51,16.59,245400.0,9.1314,9.1475,8.8996,8.9427,245400.0
2008-10-10 11:00:00,16.63,16.85,16.21,16.32,226700.0,8.9643,9.0828,8.7379,8.7972,226700.0
2008-10-10 11:30:00,16.34,16.75,16.2,16.36,283900.0,8.8079,9.0289,8.7325,8.8187,283900.0
2008-10-10 12:00:00,16.38,17.06,16.33,16.84,296800.0,8.8295,9.196,8.8025,9.0775,296800.0
2008-10-10 12:30:00,16.82,17.11,16.62,16.87,135400.0,9.0667,9.223,8.9589,9.0936,135400.0
2008-10-10 13:00:00,16.92,16.96,16.5,16.9,164500.0,9.1206,9.1421,8.8942,9.1098,164500.0
2008-10-10 13:30:00,16.88,16.9,16.31,16.56,190700.0,9.099,9.1098,8.7918,8.9265,190700.0
2008-10-10 14:00:00,16.56,17.09,16.5,16.61,228900.0,8.9265,9.2122,8.8942,8.9535,228900.0
2008-10-10 14:30:00,16.59,16.95,16.38,16.67,306300.0,8.9427,9.1367,8.8295,8.9858,306300.0
2008-10-10 15:00:00,16.63,17.86,16.6,17.85,354800.0,8.9643,9.6273,8.9481,9.6219,354800.0
2008-10-10 15:30:00,17.85,18.36,17.49,17.81,517900.0,9.6219,9.8968,9.4278,9.6003,517900.0
2008-10-13 09:30:00,18.06,18.42,16.36,18.31,219600.0,9.7351,9.9291,8.8187,9.8698,219600.0
2008-10-13 10:00:00,18.31,18.84,18.31,18.82,172500.0,9.8698,10.1555,9.8698,10.1448,172500.0
2008-10-13 10:30:00,18.83,18.89,18.51,18.78,135300.0,10.1501,10.1825,9.9777,10.1232,135300.0
2008-10-13 11:00:00,18.76,19.07,18.75,19.0,122100.0,10.1124,10.2795,10.107,10.2418,122100.0
2008-10-13 11:30:00,19.02,19.3,18.99,19.22,176500.0,10.2526,10.4035,10.2364,10.3604,176500.0
2008-10-13 12:00:00,19.23,19.34,19.1,19.29,117000.0,10.3658,10.4251,10.2957,10.3981,117000.0
2008-10-13 12:30:00,19.3,19.36,19.13,19.22,87800.0,10.4035,10.4358,10.3119,10.3604,87800.0
2008-10-13 13:00:00,19.22,19.35,19.08,19.34,82300.0,10.3604,10.4304,10.2849,10.4251,82300.0
2008-10-13 13:30:00,19.34,19.43,19.22,19.28,136600.0,10.4251,10.4736,10.3604,10.3927,136600.0
2008-10-13 14:00:00,19.25,19.33,19.13,19.25,126400.0,10.3765,10.4197,10.3119,10.3765,126400.0
2008-10-13 14:30:00,19.25,19.57,19.23,19.54,154500.0,10.3765,10.549,10.3658,10.5329,154500.0
2008-10-13 15:00:00,19.53,19.77,19.46,19.6,187200.0,10.5275,10.6568,10.4897,10.5652,187200.0
2008-10-13 15:30:00,19.6,20.47,19.55,20.45,434400.0,10.5652,11.0342,10.5383,11.0234,434400.0
2008-10-14 09:30:00,21.47,22.0,20.4,20.41,250300.0,11.5732,11.8589,10.9964,11.0018,250300.0
2008-10-14 10:00:00,20.41,20.99,20.26,20.52,180000.0,11.0018,11.3145,10.921,11.0611,180000.0
2008-10-14 10:30:00,20.51,20.57,19.84,20.01,186800.0,11.0557,11.0881,10.6946,10.7862,186800.0
2008-10-14 11:00:00,19.99,20.06,19.64,20.01,151700.0,10.7754,10.8132,10.5868,10.7862,151700.0
2008-10-14 11:30:00,20.02,20.05,19.82,19.95,160200.0,10.7916,10.8078,10.6838,10.7539,160200.0
2008-10-14 12:00:00,19.97,20.0,19.8,19.93,167700.0,10.7647,10.7808,10.673,10.7431,167700.0
2008-10-14 12:30:00,19.93,20.18,19.89,19.89,168200.0,10.7431,10.8778,10.7215,10.7215,168200.0
2008-10-14 13:00:00,19.89,19.92,19.7,19.89,178600.0,10.7215,10.7377,10.6191,10.7215,178600.0
2008-10-14 13:30:00,19.9,20.0,19.61,19.63,234200.0,10.7269,10.7808,10.5706,10.5814,234200.0
2008-10-14 14:00:00,19.65,19.72,19.1,19.37,281600.0,10.5922,10.6299,10.2957,10.4412,281600.0
2008-10-14 14:30:00,19.37,19.4,18.65,18.71,236700.0,10.4412,10.4574,10.0531,10.0855,236700.0
2008-10-14 15:00:00,18.73,18.99,18.61,18.98,229600.0,10.0962,10.2364,10.0316,10.231,229600.0
2008-10-14 15:30:00,18.97,19.16,18.63,18.73,367800.0,10.2256,10.328,10.0423,10.0962,367800.0
2008-10-15 09:30:00,19.67,21.5,18.13,18.48,188700.0,10.6029,11.5894,9.7728,9.9615,188700.0
2008-10-15 10:00:00,18.48,18.63,18.27,18.44,176100.0,9.9615,10.0423,9.8483,9.9399,176100.0
2008-10-15 10:30:00,18.42,18.59,18.27,18.31,150500.0,9.9291,10.0208,9.8483,9.8698,150500.0
2008-10-15 11:00:00,18.32,18.54,18.31,18.41,123800.0,9.8752,9.9938,9.8698,9.9237,123800.0
2008-10-15 11:30:00,18.43,18.63,18.43,18.6,105400.0,9.9345,10.0423,9.9345,10.0262,105400.0
2008-10-15 12:00:00,18.58,18.64,18.39,18.53,102500.0,10.0154,10.0477,9.913,9.9884,102500.0
2008-10-15 12:30:00,18.53,18.74,18.52,18.57,107900.0,9.9884,10.1016,9.983,10.01,107900.0
2008-10-15 13:00:00,18.58,18.58,18.27,18.33,90300.0,10.0154,10.0154,9.8483,9.8806,90300.0
2008-10-15 13:30:00,18.34,18.35,18.05,18.09,127600.0,9.886,9.8914,9.7297,9.7513,127600.0
2008-10-15 14:00:00,18.1,18.13,17.89,18.01,157900.0,9.7566,9.7728,9.6434,9.7081,157900.0
2008-10-15 14:30:00,18.01,18.16,17.9,17.99,145200.0,9.7081,9.789,9.6488,9.6973,145200.0
2008-10-15 15:00:00,17.97,18.19,17.83,17.86,174100.0,9.6866,9.8052,9.6111,9.6273,174100.0
2008-10-15 15:30:00,17.85,17.93,17.28,17.38,411800.0,9.6219,9.665,9.3146,9.3685,411800.0
2008-10-16 09:30:00,16.36,18.92,16.36,17.46,214600.0,8.8187,10.1987,8.8187,9.4117,214600.0
2008-10-16 10:00:00,17.48,17.54,16.88,16.99,246000.0,9.4224,9.4548,9.099,9.1583,246000.0
2008-10-16 10:30:00,16.98,17.04,16.65,16.66,160700.0,9.1529,9.1853,8.975,8.9804,160700.0
2008-10-16 11:00:00,16.69,16.88,16.35,16.8,220400.0,8.9966,9.099,8.8133,9.0559,220400.0
2008-10-16 11:30:00,16.81,17.26,16.81,17.16,228200.0,9.0613,9.3038,9.0613,9.2499,228200.0
2008-10-16 12:00:00,17.14,17.68,16.97,17.41,224800.0,9.2392,9.5302,9.1475,9.3847,224800.0
2008-10-16 12:30:00,17.41,17.53,17.13,17.31,227900.0,9.3847,9.4494,9.2338,9.3308,227900.0
2008-10-16 13:00:00,17.28,17.45,17.02,17.09,296700.0,9.3146,9.4063,9.1745,9.2122,296700.0
2008-10-16 13:30:00,17.1,17.23,16.88,17.17,163000.0,9.2176,9.2877,9.099,9.2553,163000.0
2008-10-16 14:00:00,17.14,17.14,16.71,16.76,206300.0,9.2392,9.2392,9.0074,9.0343,206300.0
2008-10-16 14:30:00,16.75,17.27,16.68,17.12,250900.0,9.0289,9.3092,8.9912,9.2284,250900.0
2008-10-16 15:00:00,17.12,17.63,17.1,17.62,412200.0,9.2284,9.5033,9.2176,9.4979,412200.0
2008-10-16 15:30:00,17.63,18.07,17.36,18.01,542700.0,9.5033,9.7405,9.3578,9.7081,542700.0
2008-10-17 09:30:00,17.02,18.5,17.02,18.11,374500.0,9.1745,9.9723,9.1745,9.762,374500.0
2008-10-17 10:00:00,18.1,18.31,17.88,18.26,188200.0,9.7566,9.8698,9.6381,9.8429,188200.0
2008-10-17 10:30:00,18.3,18.41,18.05,18.2,128600.0,9.8645,9.9237,9.7297,9.8105,128600.0
2008-10-17 11:00:00,18.22,18.38,18.04,18.11,107400.0,9.8213,9.9076,9.7243,9.762,107400.0
2008-10-17 11:30:00,18.11,18.21,17.92,17.98,75900.0,9.762,9.8159,9.6596,9.692,75900.0
2008-10-17 12:00:00,17.98,18.16,17.97,18.08,80500.0,9.692,9.789,9.6866,9.7459,80500.0
2008-10-17 12:30:00,18.07,18.44,17.89,18.38,94800.0,9.7405,9.9399,9.6434,9.9076,94800.0
2008-10-17 13:00:00,18.41,18.56,18.29,18.55,96700.0,9.9237,10.0046,9.8591,9.9992,96700.0
2008-10-17 13:30:00,18.56,18.83,18.56,18.74,163800.0,10.0046,10.1501,10.0046,10.1016,163800.0
2008-10-17 14:00:00,18.75,18.89,18.42,18.54,103500.0,10.107,10.1825,9.9291,9.9938,103500.0
2008-10-17 14:30:00,18.54,18.67,18.28,18.51,113200.0,9.9938,10.0639,9.8537,9.9777,113200.0
2008-10-17 15:00:00,18.51,18.71,18.04,18.16,188400.0,9.9777,10.0855,9.7243,9.789,188400.0
2008-10-17 15:30:00,18.18,18.39,17.93,18.01,311500.0,9.7998,9.913,9.665,9.7081,311500.0
2008-10-20 09:30:00,17.42,18.33,17.42,18.07,234000.0,9.3901,9.8806,9.3901,9.7405,234000.0
2008-10-20 10:00:00,18.11,18.32,17.61,17.7,230400.0,9.762,9.8752,9.4925,9.541,230400.0
2008-10-20 10:30:00,17.68,17.97,17.65,17.8,131200.0,9.5302,9.6866,9.5141,9.5949,131200.0
2008-10-20 11:00:00,17.79,17.82,17.49,17.64,146400.0,9.5895,9.6057,9.4278,9.5087,146400.0
2008-10-20 11:30:00,17.64,17.88,17.56,17.74,230000.0,9.5087,9.6381,9.4656,9.5626,230000.0
2008-10-20 12:00:00,17.76,18.03,17.73,17.9,116800.0,9.5734,9.7189,9.5572,9.6488,116800.0
2008-10-20 12:30:00,17.9,18.06,17.84,17.95,158700.0,9.6488,9.7351,9.6165,9.6758,158700.0
2008-10-20 13:00:00,17.93,18.08,17.79,18.0,75500.0,9.665,9.7459,9.5895,9.7027,75500.0
2008-10-20 13:30:00,18.0,18.08,17.85,17.87,97900.0,9.7027,9.7459,9.6219,9.6327,97900.0
2008-10-20 14:00:00,17.88,17.98,17.75,17.78,114600.0,9.6381,9.692,9.568,9.5842,114600.0
2008-10-20 14:30:00,17.79,17.94,17.69,17.83,118000.0,9.5895,9.6704,9.5356,9.6111,118000.0
2008-10-20 15:00:00,17.86,17.97,17.8,17.92,109900.0,9.6273,9.6866,9.5949,9.6596,109900.0
2008-10-20 15:30:00,17.91,18.03,17.79,17.95,347100.0,9.6542,9.7189,9.5895,9.6758,347100.0
2008-10-21 09:30:00,18.51,18.78,17.7,18.2,171100.0,9.9777,10.1232,9.541,9.8105,171100.0
2008-10-21 10:00:00,18.16,18.59,18.13,18.51,246900.0,9.789,10.0208,9.7728,9.9777,246900.0
2008-10-21 10:30:00,18.49,18.51,18.21,18.25,114000.0,9.9669,9.9777,9.8159,9.8375,114000.0
2008-10-21 11:00:00,18.26,18.44,18.25,18.27,134600.0,9.8429,9.9399,9.8375,9.8483,134600.0
2008-10-21 11:30:00,18.26,18.43,18.02,18.08,152100.0,9.8429,9.9345,9.7135,9.7459,152100.0
2008-10-21 12:00:00,18.06,18.19,18.01,18.16,89500.0,9.7351,9.8052,9.7081,9.789,89500.0
2008-10-21 12:30:00,18.13,18.37,18.08,18.08,165600.0,9.7728,9.9022,9.7459,9.7459,165600.0
2008-10-21 13:00:00,18.07,18.36,18.07,18.3,119200.0,9.7405,9.8968,9.7405,9.8645,119200.0
2008-10-21 13:30:00,18.32,18.32,18.06,18.12,115600.0,9.8752,9.8752,9.7351,9.7674,115600.0
2008-10-21 14:00:00,18.11,18.45,18.1,18.44,201200.0,9.762,9.9453,9.7566,9.9399,201200.0
2008-10-21 14:30:00,18.42,18.55,18.38,18.41,132300.0,9.9291,9.9992,9.9076,9.9237,132300.0
2008-10-21 15:00:00,18.42,18.59,18.22,18.22,242000.0,9.9291,10.0208,9.8213,9.8213,242000.0
2008-10-21 15:30:00,18.23,18.26,17.91,18.0,349600.0,9.8267,9.8429,9.6542,9.7027,349600.0
2008-10-22 09:30:00,17.03,17.75,17.0,17.48,213900.0,9.1799,9.568,9.1637,9.4224,213900.0
2008-10-22 10:00:00,17.5,17.52,17.27,17.3,102000.0,9.4332,9.444,9.3092,9.3254,102000.0
2008-10-22 10:30:00,17.29,17.56,17.28,17.56,100400.0,9.32,9.4656,9.3146,9.4656,100400.0
2008-10-22 11:00:00,17.55,17.55,17.36,17.42,109600.0,9.4602,9.4602,9.3578,9.3901,109600.0
2008-10-22 11:30:00,17.39,17.59,17.35,17.47,85000.0,9.3739,9.4817,9.3524,9.417,85000.0
2008-10-22 12:00:00,17.49,17.6,17.39,17.52,53000.0,9.4278,9.4871,9.3739,9.444,53000.0
2008-10-22 12:30:00,17.53,17.53,17.41,17.41,42800.0,9.4494,9.4494,9.3847,9.3847,42800.0
2008-10-22 13:00:00,17.42,17.45,17.26,17.27,103800.0,9.3901,9.4063,9.3038,9.3092,103800.0
2008-10-22 13:30:00,17.26,17.38,17.18,17.36,105600.0,9.3038,9.3685,9.2607,9.3578,105600.0
2008-10-22 14:00:00,17.36,17.41,17.25,17.35,149700.0,9.3578,9.3847,9.2985,9.3524,149700.0
2008-10-22 14:30:00,17.35,17.35,17.03,17.12,165000.0,9.3524,9.3524,9.1799,9.2284,165000.0
2008-10-22 15:00:00,17.12,17.16,16.95,16.97,166200.0,9.2284,9.2499,9.1367,9.1475,166200.0
2008-10-22 15:30:00,16.97,17.05,16.53,17.0,481900.0,9.1475,9.1907,8.9103,9.1637,481900.0
2008-10-23 09:30:00,16.99,17.05,16.52,16.62,119500.0,9.1583,9.1907,8.905,8.9589,119500.0
2008-10-23 10:00:00,16.61,16.93,16.59,16.68,155200.0,8.9535,9.126,8.9427,8.9912,155200.0
2008-10-23 10:30:00,16.68,17.26,16.64,17.23,177000.0,8.9912,9.3038,8.9696,9.2877,177000.0
2008-10-23 11:00:00,17.24,17.34,16.99,17.03,156200.0,9.2931,9.347,9.1583,9.1799,156200.0
2008-10-23 11:30:00,17.03,17.2,17.0,17.17,77700.0,9.1799,9.2715,9.1637,9.2553,77700.0
2008-10-23 12:00:00,17.18,17.19,16.77,16.8,100400.0,9.2607,9.2661,9.0397,9.0559,100400.0
2008-10-23 12:30:00,16.81,16.87,16.58,16.62,99500.0,9.0613,9.0936,8.9373,8.9589,99500.0
2008-10-23 13:00:00,16.6,16.71,16.4,16.56,161400.0,8.9481,9.0074,8.8403,8.9265,161400.0
2008-10-23 13:30:00,16.54,16.61,16.38,16.5,190800.0,8.9157,8.9535,8.8295,8.8942,190800.0
2008-10-23 14:00:00,16.5,16.5,16.01,16.2,246000.0,8.8942,8.8942,8.63,8.7325,246000.0
2008-10-23 14:30:00,16.19,16.47,16.03,16.15,380000.0,8.7271,8.878,8.6408,8.7055,380000.0
2008-10-23 15:00:00,16.19,16.68,16.16,16.45,254700.0,8.7271,8.9912,8.7109,8.8672,254700.0
2008-10-23 15:30:00,16.44,16.91,16.22,16.74,608100.0,8.8618,9.1152,8.7432,9.0235,608100.0
2008-10-24 09:30:00,16.0,16.99,15.6,15.89,212500.0,8.6247,9.1583,8.409,8.5654,212500.0
2008-10-24 10:00:00,15.92,16.2,15.75,15.91,176300.0,8.5815,8.7325,8.4899,8.5761,176300.0
2008-10-24 10:30:00,15.85,16.1,15.75,15.94,179600.0,8.5438,8.6786,8.4899,8.5923,179600.0
2008-10-24 11:00:00,15.96,16.32,15.95,16.26,162500.0,8.6031,8.7972,8.5977,8.7648,162500.0
2008-10-24 11:30:00,16.27,16.47,16.17,16.23,152400.0,8.7702,8.878,8.7163,8.7486,152400.0
2008-10-24 12:00:00,16.23,16.32,16.06,16.19,95600.0,8.7486,8.7972,8.657,8.7271,95600.0
2008-10-24 12:30:00,16.19,16.25,16.01,16.08,193800.0,8.7271,8.7594,8.63,8.6678,193800.0
2008-10-24 13:00:00,16.07,16.29,16.06,16.11,98100.0,8.6624,8.781,8.657,8.684,98100.0
2008-10-24 13:30:00,16.13,16.13,15.88,15.88,120000.0,8.6947,8.6947,8.56,8.56,120000.0
2008-10-24 14:00:00,15.88,15.97,15.75,15.88,174900.0,8.56,8.6085,8.4899,8.56,174900.0
2008-10-24 14:30:00,15.9,16.18,15.84,16.1,207900.0,8.5708,8.7217,8.5384,8.6786,207900.0
2008-10-24 15:00:00,16.1,16.33,15.75,15.86,402300.0,8.6786,8.8025,8.4899,8.5492,402300.0
2008-10-24 15:30:00,15.86,15.88,15.39,15.44,602100.0,8.5492,8.56,8.2958,8.3228,602100.0
2008-10-27 09:30:00,15.0,15.59,15.0,15.25,219300.0,8.0856,8.4037,8.0856,8.2204,219300.0
2008-10-27 10:00:00,15.25,15.36,15.08,15.21,220900.0,8.2204,8.2797,8.1287,8.1988,220900.0
2008-10-27 10:30:00,15.2,15.5,15.11,15.49,233500.0,8.1934,8.3551,8.1449,8.3497,233500.0
2008-10-27 11:00:00,15.49,15.76,15.43,15.63,284300.0,8.3497,8.4953,8.3174,8.4252,284300.0
2008-10-27 11:30:00,15.63,15.79,15.58,15.73,148200.0,8.4252,8.5115,8.3983,8.4791,148200.0
2008-10-27 12:00:00,15.72,15.95,15.62,15.63,204200.0,8.4737,8.5977,8.4198,8.4252,204200.0
2008-10-27 12:30:00,15.62,16.04,15.6,16.03,150000.0,8.4198,8.6462,8.409,8.6408,150000.0
2008-10-27 13:00:00,16.03,16.08,15.86,16.07,128900.0,8.6408,8.6678,8.5492,8.6624,128900.0
2008-10-27 13:30:00,16.09,16.26,16.03,16.05,151600.0,8.6732,8.7648,8.6408,8.6516,151600.0
2008-10-27 14:00:00,16.06,16.08,15.88,15.88,148700.0,8.657,8.6678,8.56,8.56,148700.0
2008-10-27 14:30:00,15.88,15.88,15.56,15.58,186100.0,8.56,8.56,8.3875,8.3983,186100.0
2008-10-27 15:00:00,15.57,15.93,15.51,15.73,194000.0,8.3929,8.5869,8.3605,8.4791,194000.0
2008-10-27 15:30:00,15.75,15.85,15.38,15.44,464400.0,8.4899,8.5438,8.2905,8.3228,464400.0
2008-10-28 09:30:00,15.62,15.99,15.62,15.85,126100.0,8.4198,8.6193,8.4198,8.5438,126100.0
2008-10-28 10:00:00,15.79,15.8,15.48,15.63,99500.0,8.5115,8.5168,8.3444,8.4252,99500.0
2008-10-28 10:30:00,15.63,15.67,15.48,15.52,125100.0,8.4252,8.4468,8.3444,8.3659,125100.0
2008-10-28 11:00:00,15.53,15.71,15.53,15.63,131100.0,8.3713,8.4683,8.3713,8.4252,131100.0
2008-10-28 11:30:00,15.65,15.84,15.65,15.74,65200.0,8.436,8.5384,8.436,8.4845,65200.0
2008-10-28 12:00:00,15.73,15.85,15.71,15.79,59300.0,8.4791,8.5438,8.4683,8.5115,59300.0
2008-10-28 12:30:00,15.79,16.11,15.77,16.1,134300.0,8.5115,8.684,8.5007,8.6786,134300.0
2008-10-28 13:00:00,16.09,16.34,16.08,16.17,129100.0,8.6732,8.8079,8.6678,8.7163,129100.0
2008-10-28 13:30:00,16.17,16.26,16.1,16.17,164100.0,8.7163,8.7648,8.6786,8.7163,164100.0
2008-10-28 14:00:00,16.16,16.59,16.14,16.59,201800.0,8.7109,8.9427,8.7001,8.9427,201800.0
2008-10-28 14:30:00,16.6,17.17,16.59,17.13,257600.0,8.9481,9.2553,8.9427,9.2338,257600.0
2008-10-28 15:00:00,17.12,17.64,16.89,17.54,312100.0,9.2284,9.5087,9.1044,9.4548,312100.0
2008-10-28 15:30:00,17.56,18.87,17.37,18.37,856000.0,9.4656,10.1717,9.3631,9.9022,856000.0
2008-10-29 09:30:00,18.37,18.79,18.08,18.74,176400.0,9.9022,10.1286,9.7459,10.1016,176400.0
2008-10-29 10:00:00,18.71,19.2,18.63,19.1,193700.0,10.0855,10.3496,10.0423,10.2957,193700.0
2008-10-29 10:30:00,19.1,19.1,18.48,18.56,223100.0,10.2957,10.2957,9.9615,10.0046,223100.0
2008-10-29 11:00:00,18.55,18.87,18.51,18.81,200300.0,9.9992,10.1717,9.9777,10.1394,200300.0
2008-10-29 11:30:00,18.8,19.03,18.7,19.01,133900.0,10.134,10.258,10.0801,10.2472,133900.0
2008-10-29 12:00:00,19.02,19.2,18.96,19.16,111200.0,10.2526,10.3496,10.2202,10.328,111200.0
2008-10-29 12:30:00,19.17,19.4,19.15,19.2,134300.0,10.3334,10.4574,10.3226,10.3496,134300.0
2008-10-29 13:00:00,19.19,19.31,19.08,19.24,122700.0,10.3442,10.4089,10.2849,10.3712,122700.0
2008-10-29 13:30:00,19.22,19.57,19.22,19.49,213700.0,10.3604,10.549,10.3604,10.5059,213700.0
2008-10-29 14:00:00,19.48,19.71,18.95,19.29,366100.0,10.5005,10.6245,10.2148,10.3981,366100.0
2008-10-29 14:30:00,19.33,19.45,18.97,19.39,277300.0,10.4197,10.4843,10.2256,10.452,277300.0
2008-10-29 15:00:00,19.37,19.89,19.12,19.61,240300.0,10.4412,10.7215,10.3065,10.5706,240300.0
2008-10-29 15:30:00,19.6,19.7,18.6,18.63,493700.0,10.5652,10.6191,10.0262,10.0423,493700.0
2008-10-30 09:30:00,19.35,19.56,19.03,19.29,109600.0,10.4304,10.5436,10.258,10.3981,109600.0
2008-10-30 10:00:00,19.26,19.47,19.04,19.04,78500.0,10.3819,10.4951,10.2633,10.2633,78500.0
2008-10-30 10:30:00,19.04,19.11,18.81,18.95,127700.0,10.2633,10.3011,10.1394,10.2148,127700.0
2008-10-30 11:00:00,18.93,19.15,18.73,18.78,124300.0,10.204,10.3226,10.0962,10.1232,124300.0
2008-10-30 11:30:00,18.81,18.83,18.47,18.58,79200.0,10.1394,10.1501,9.9561,10.0154,79200.0
2008-10-30 12:00:00,18.58,18.93,18.58,18.87,117200.0,10.0154,10.204,10.0154,10.1717,117200.0
2008-10-30 12:30:00,18.87,19.03,18.7,18.7,84800.0,10.1717,10.258,10.0801,10.0801,84800.0
2008-10-30 13:00:00,18.7,18.96,18.66,18.75,73400.0,10.0801,10.2202,10.0585,10.107,73400.0
2008-10-30 13:30:00,18.74,18.89,18.63,18.85,99800.0,10.1016,10.1825,10.0423,10.1609,99800.0
2008-10-30 14:00:00,18.85,18.95,18.72,18.9,94600.0,10.1609,10.2148,10.0908,10.1879,94600.0
2008-10-30 14:30:00,18.88,18.94,18.73,18.8,121300.0,10.1771,10.2094,10.0962,10.134,121300.0
2008-10-30 15:00:00,18.83,18.99,18.49,18.72,241800.0,10.1501,10.2364,9.9669,10.0908,241800.0
2008-10-30 15:30:00,18.73,18.82,18.44,18.74,441300.0,10.0962,10.1448,9.9399,10.1016,441300.0
2008-10-31 09:30:00,19.0,19.27,18.85,19.27,114800.0,10.2418,10.3873,10.1609,10.3873,114800.0
2008-10-31 10:00:00,19.24,19.68,19.21,19.58,104300.0,10.3712,10.6083,10.355,10.5544,104300.0
2008-10-31 10:30:00,19.58,19.71,19.24,19.4,94800.0,10.5544,10.6245,10.3712,10.4574,94800.0
2008-10-31 11:00:00,19.42,19.82,19.42,19.68,106300.0,10.4682,10.6838,10.4682,10.6083,106300.0
2008-10-31 11:30:00,19.7,19.78,19.51,19.54,71700.0,10.6191,10.6622,10.5167,10.5329,71700.0
2008-10-31 12:00:00,19.57,19.57,19.38,19.49,84300.0,10.549,10.549,10.4466,10.5059,84300.0
2008-10-31 12:30:00,19.49,19.56,19.33,19.5,65400.0,10.5059,10.5436,10.4197,10.5113,65400.0
2008-10-31 13:00:00,19.49,19.82,19.45,19.71,91600.0,10.5059,10.6838,10.4843,10.6245,91600.0
2008-10-31 13:30:00,19.71,19.85,19.55,19.65,83900.0,10.6245,10.7,10.5383,10.5922,83900.0
2008-10-31 14:00:00,19.63,19.75,19.38,19.53,121800.0,10.5814,10.6461,10.4466,10.5275,121800.0
2008-10-31 14:30:00,19.54,19.66,19.39,19.58,94200.0,10.5329,10.5975,10.452,10.5544,94200.0
2008-10-31 15:00:00,19.6,19.74,19.24,19.37,133300.0,10.5652,10.6407,10.3712,10.4412,133300.0
2008-10-31 15:30:00,19.37,19.84,19.2,19.72,306100.0,10.4412,10.6946,10.3496,10.6299,306100.0
2008-11-03 09:30:00,20.0,20.0,19.7,19.7,80500.0,10.7808,10.7808,10.6191,10.6191,80500.0
2008-11-03 10:00:00,19.64,19.86,19.63,19.67,67700.0,10.5868,10.7054,10.5814,10.6029,67700.0
2008-11-03 10:30:00,19.65,19.9,19.58,19.85,63100.0,10.5922,10.7269,10.5544,10.7,63100.0
2008-11-03 11:00:00,19.85,19.89,19.63,19.69,109400.0,10.7,10.7215,10.5814,10.6137,109400.0
2008-11-03 11:30:00,19.7,19.91,19.67,19.88,67400.0,10.6191,10.7323,10.6029,10.7161,67400.0
2008-11-03 12:00:00,19.88,19.97,19.84,19.93,91700.0,10.7161,10.7647,10.6946,10.7431,91700.0
2008-11-03 12:30:00,19.91,19.95,19.71,19.77,54100.0,10.7323,10.7539,10.6245,10.6568,54100.0
2008-11-03 13:00:00,19.76,19.79,19.68,19.72,63000.0,10.6515,10.6676,10.6083,10.6299,63000.0
2008-11-03 13:30:00,19.71,19.77,19.69,19.73,66700.0,10.6245,10.6568,10.6137,10.6353,66700.0
2008-11-03 14:00:00,19.74,19.77,19.67,19.75,59000.0,10.6407,10.6568,10.6029,10.6461,59000.0
2008-11-03 14:30:00,19.73,19.8,19.7,19.7,64900.0,10.6353,10.673,10.6191,10.6191,64900.0
2008-11-03 15:00:00,19.72,19.74,19.61,19.7,66900.0,10.6299,10.6407,10.5706,10.6191,66900.0
2008-11-03 15:30:00,19.71,19.77,19.62,19.67,140700.0,10.6245,10.6568,10.576,10.6029,140700.0
2008-11-04 09:30:00,20.17,20.61,20.0,20.0,153200.0,10.8725,11.1096,10.7808,10.7808,153200.0
2008-11-04 10:00:00,20.0,20.15,19.84,20.12,182600.0,10.7808,10.8617,10.6946,10.8455,182600.0
2008-11-04 10:30:00,20.13,20.47,20.1,20.43,130300.0,10.8509,11.0342,10.8347,11.0126,130300.0
2008-11-04 11:00:00,20.42,20.58,20.42,20.56,103800.0,11.0072,11.0935,11.0072,11.0827,103800.0
2008-11-04 11:30:00,20.56,20.67,20.43,20.59,59200.0,11.0827,11.142,11.0126,11.0989,59200.0
2008-11-04 12:00:00,20.58,20.7,20.54,20.64,84300.0,11.0935,11.1582,11.0719,11.1258,84300.0
2008-11-04 12:30:00,20.64,20.71,20.53,20.56,78200.0,11.1258,11.1635,11.0665,11.0827,78200.0
2008-11-04 13:00:00,20.57,20.64,20.46,20.57,128900.0,11.0881,11.1258,11.0288,11.0881,128900.0
2008-11-04 13:30:00,20.58,20.65,20.48,20.52,98300.0,11.0935,11.1312,11.0396,11.0611,98300.0
2008-11-04 14:00:00,20.51,20.51,20.34,20.5,108700.0,11.0557,11.0557,10.9641,11.0503,108700.0
2008-11-04 14:30:00,20.49,20.59,20.38,20.48,103400.0,11.045,11.0989,10.9857,11.0396,103400.0
2008-11-04 15:00:00,20.5,20.62,20.4,20.54,165500.0,11.0503,11.115,10.9964,11.0719,165500.0
2008-11-04 15:30:00,20.54,20.69,20.45,20.56,412700.0,11.0719,11.1528,11.0234,11.0827,412700.0
2008-11-05 09:30:00,20.17,20.56,20.14,20.38,97000.0,10.8725,11.0827,10.8563,10.9857,97000.0
2008-11-05 10:00:00,20.38,20.68,20.34,20.42,104800.0,10.9857,11.1474,10.9641,11.0072,104800.0
2008-11-05 10:30:00,20.42,20.49,20.28,20.31,87100.0,11.0072,11.045,10.9318,10.9479,87100.0
2008-11-05 11:00:00,20.29,20.36,20.14,20.15,72000.0,10.9371,10.9749,10.8563,10.8617,72000.0
2008-11-05 11:30:00,20.14,20.14,19.88,19.92,87400.0,10.8563,10.8563,10.7161,10.7377,87400.0
2008-11-05 12:00:00,19.95,20.0,19.79,19.79,55200.0,10.7539,10.7808,10.6676,10.6676,55200.0
2008-11-05 12:30:00,19.79,19.84,19.57,19.69,42500.0,10.6676,10.6946,10.549,10.6137,42500.0
2008-11-05 13:00:00,19.69,19.75,19.64,19.69,86900.0,10.6137,10.6461,10.5868,10.6137,86900.0
2008-11-05 13:30:00,19.67,19.7,19.54,19.55,86700.0,10.6029,10.6191,10.5329,10.5383,86700.0
2008-11-05 14:00:00,19.54,19.6,19.35,19.37,115400.0,10.5329,10.5652,10.4304,10.4412,115400.0
2008-11-05 14:30:00,19.36,19.54,19.18,19.18,227800.0,10.4358,10.5329,10.3388,10.3388,227800.0
2008-11-05 15:00:00,19.18,19.23,18.7,18.7,328500.0,10.3388,10.3658,10.0801,10.0801,328500.0
2008-11-05 15:30:00,18.7,18.88,18.21,18.41,718400.0,10.0801,10.1771,9.8159,9.9237,718400.0
2008-11-06 09:30:00,18.37,18.52,18.17,18.29,102000.0,9.9022,9.983,9.7944,9.8591,102000.0
2008-11-06 10:00:00,18.25,18.38,18.15,18.21,97100.0,9.8375,9.9076,9.7836,9.8159,97100.0
2008-11-06 10:30:00,18.21,18.45,18.1,18.44,161900.0,9.8159,9.9453,9.7566,9.9399,161900.0
2008-11-06 11:00:00,18.43,18.57,18.38,18.49,119100.0,9.9345,10.01,9.9076,9.9669,119100.0
2008-11-06 11:30:00,18.48,18.61,18.42,18.51,104500.0,9.9615,10.0316,9.9291,9.9777,104500.0
2008-11-06 12:00:00,18.51,18.56,18.32,18.32,97700.0,9.9777,10.0046,9.8752,9.8752,97700.0
2008-11-06 12:30:00,18.32,18.35,18.12,18.17,52300.0,9.8752,9.8914,9.7674,9.7944,52300.0
2008-11-06 13:00:00,18.16,18.19,17.92,18.0,72100.0,9.789,9.8052,9.6596,9.7027,72100.0
2008-11-06 13:30:00,18.0,18.12,17.86,18.12,86000.0,9.7027,9.7674,9.6273,9.7674,86000.0
2008-11-06 14:00:00,18.12,18.28,18.04,18.06,100000.0,9.7674,9.8537,9.7243,9.7351,100000.0
2008-11-06 14:30:00,18.06,18.37,18.05,18.23,99900.0,9.7351,9.9022,9.7297,9.8267,99900.0
2008-11-06 15:00:00,18.22,18.3,17.83,17.89,131000.0,9.8213,9.8645,9.6111,9.6434,131000.0
2008-11-06 15:30:00,17.91,18.06,17.71,17.87,381100.0,9.6542,9.7351,9.5464,9.6327,381100.0
2008-11-07 09:30:00,17.98,18.18,17.66,18.09,131000.0,9.692,9.7998,9.5195,9.7513,131000.0
2008-11-07 10:00:00,18.09,18.63,18.08,18.56,142200.0,9.7513,10.0423,9.7459,10.0046,142200.0
2008-11-07 10:30:00,18.53,18.8,18.42,18.6,87500.0,9.9884,10.134,9.9291,10.0262,87500.0
2008-11-07 11:00:00,18.6,18.65,18.23,18.29,95400.0,10.0262,10.0531,9.8267,9.8591,95400.0
2008-11-07 11:30:00,18.28,18.4,18.21,18.4,103500.0,9.8537,9.9184,9.8159,9.9184,103500.0
2008-11-07 12:00:00,18.41,18.52,18.28,18.29,67600.0,9.9237,9.983,9.8537,9.8591,67600.0
2008-11-07 12:30:00,18.3,18.48,18.25,18.42,71000.0,9.8645,9.9615,9.8375,9.9291,71000.0
2008-11-07 13:00:00,18.42,18.47,18.27,18.36,46100.0,9.9291,9.9561,9.8483,9.8968,46100.0
2008-11-07 13:30:00,18.37,18.4,18.28,18.4,59100.0,9.9022,9.9184,9.8537,9.9184,59100.0
2008-11-07 14:00:00,18.4,18.43,18.29,18.31,56800.0,9.9184,9.9345,9.8591,9.8698,56800.0
2008-11-07 14:30:00,18.32,18.49,18.2,18.2,104600.0,9.8752,9.9669,9.8105,9.8105,104600.0
2008-11-07 15:00:00,18.2,18.45,18.17,18.33,261300.0,9.8105,9.9453,9.7944,9.8806,261300.0
2008-11-07 15:30:00,18.35,18.89,18.3,18.83,363000.0,9.8914,10.1825,9.8645,10.1501,363000.0
2008-11-10 09:30:00,19.3,19.45,19.07,19.27,126300.0,10.4035,10.4843,10.2795,10.3873,126300.0
2008-11-10 10:00:00,19.28,19.31,19.11,19.11,264000.0,10.3927,10.4089,10.3011,10.3011,264000.0
2008-11-10 10:30:00,19.11,19.16,18.88,18.9,98400.0,10.3011,10.328,10.1771,10.1879,98400.0
2008-11-10 11:00:00,18.89,18.9,18.64,18.7,70100.0,10.1825,10.1879,10.0477,10.0801,70100.0
2008-11-10 11:30:00,18.7,18.76,16.7,18.53,65900.0,10.0801,10.1124,9.002,9.9884,65900.0
2008-11-10 12:00:00,18.56,18.56,18.35,18.35,59100.0,10.0046,10.0046,9.8914,9.8914,59100.0
2008-11-10 12:30:00,18.34,18.37,18.3,18.33,78800.0,9.886,9.9022,9.8645,9.8806,78800.0
2008-11-10 13:00:00,18.34,18.42,18.3,18.4,72500.0,9.886,9.9291,9.8645,9.9184,72500.0
2008-11-10 13:30:00,18.41,18.53,18.31,18.5,58900.0,9.9237,9.9884,9.8698,9.9723,58900.0
2008-11-10 14:00:00,18.48,18.51,18.26,18.31,72300.0,9.9615,9.9777,9.8429,9.8698,72300.0
2008-11-10 14:30:00,18.33,18.4,18.19,18.33,131900.0,9.8806,9.9184,9.8052,9.8806,131900.0
2008-11-10 15:00:00,18.33,18.54,18.17,18.35,211000.0,9.8806,9.9938,9.7944,9.8914,211000.0
2008-11-10 15:30:00,18.35,18.58,18.27,18.52,250900.0,9.8914,10.0154,9.8483,9.983,250900.0
2008-11-11 09:30:00,18.21,18.22,17.63,17.67,116400.0,9.8159,9.8213,9.5033,9.5249,116400.0
2008-11-11 10:00:00,17.67,17.87,17.65,17.75,200800.0,9.5249,9.6327,9.5141,9.568,200800.0
2008-11-11 10:30:00,17.74,17.88,17.65,17.65,121200.0,9.5626,9.6381,9.5141,9.5141,121200.0
2008-11-11 11:00:00,17.66,17.76,17.55,17.75,257400.0,9.5195,9.5734,9.4602,9.568,257400.0
2008-11-11 11:30:00,17.75,17.83,17.64,17.75,101200.0,9.568,9.6111,9.5087,9.568,101200.0
2008-11-11 12:00:00,17.75,17.87,17.74,17.83,89100.0,9.568,9.6327,9.5626,9.6111,89100.0
2008-11-11 12:30:00,17.82,17.92,17.75,17.91,90800.0,9.6057,9.6596,9.568,9.6542,90800.0
2008-11-11 13:00:00,17.91,18.04,17.85,17.87,80500.0,9.6542,9.7243,9.6219,9.6327,80500.0
2008-11-11 13:30:00,17.86,18.21,17.82,18.2,146900.0,9.6273,9.8159,9.6057,9.8105,146900.0
2008-11-11 14:00:00,18.2,18.59,18.12,18.57,265000.0,9.8105,10.0208,9.7674,10.01,265000.0
2008-11-11 14:30:00,18.59,18.65,18.1,18.1,179600.0,10.0208,10.0531,9.7566,9.7566,179600.0
2008-11-11 15:00:00,18.1,18.23,18.01,18.07,148500.0,9.7566,9.8267,9.7081,9.7405,148500.0
2008-11-11 15:30:00,18.05,18.13,17.74,18.05,342100.0,9.7297,9.7728,9.5626,9.7297,342100.0
2008-11-12 09:30:00,17.64,18.01,17.57,17.84,169900.0,9.5087,9.7081,9.471,9.6165,169900.0
2008-11-12 10:00:00,17.85,17.97,17.59,17.61,90700.0,9.6219,9.6866,9.4817,9.4925,90700.0
2008-11-12 10:30:00,17.6,17.79,17.44,17.78,121000.0,9.4871,9.5895,9.4009,9.5842,121000.0
2008-11-12 11:00:00,17.77,17.9,17.56,17.82,69400.0,9.5788,9.6488,9.4656,9.6057,69400.0
2008-11-12 11:30:00,17.85,17.92,17.72,17.82,119100.0,9.6219,9.6596,9.5518,9.6057,119100.0
2008-11-12 12:00:00,17.82,17.94,17.71,17.91,97600.0,9.6057,9.6704,9.5464,9.6542,97600.0
2008-11-12 12:30:00,17.92,18.02,17.86,17.95,73900.0,9.6596,9.7135,9.6273,9.6758,73900.0
2008-11-12 13:00:00,17.96,18.0,17.72,17.81,56600.0,9.6812,9.7027,9.5518,9.6003,56600.0
2008-11-12 13:30:00,17.81,17.86,17.63,17.66,77000.0,9.6003,9.6273,9.5033,9.5195,77000.0
2008-11-12 14:00:00,17.66,17.71,17.56,17.67,167300.0,9.5195,9.5464,9.4656,9.5249,167300.0
2008-11-12 14:30:00,17.66,17.76,17.51,17.51,119100.0,9.5195,9.5734,9.4386,9.4386,119100.0
2008-11-12 15:00:00,17.51,17.66,17.47,17.55,255600.0,9.4386,9.5195,9.417,9.4602,255600.0
2008-11-12 15:30:00,17.53,17.66,17.36,17.44,336500.0,9.4494,9.5195,9.3578,9.4009,336500.0
2008-11-13 09:30:00,17.59,17.91,17.38,17.38,115900.0,9.4817,9.6542,9.3685,9.3685,115900.0
2008-11-13 10:00:00,17.37,17.91,17.37,17.64,174100.0,9.3631,9.6542,9.3631,9.5087,174100.0
2008-11-13 10:30:00,17.64,17.75,17.5,17.63,119500.0,9.5087,9.568,9.4332,9.5033,119500.0
2008-11-13 11:00:00,17.63,17.76,17.48,17.75,180700.0,9.5033,9.5734,9.4224,9.568,180700.0
2008-11-13 11:30:00,17.75,17.77,17.31,17.33,134700.0,9.568,9.5788,9.3308,9.3416,134700.0
2008-11-13 12:00:00,17.32,17.4,17.11,17.12,128200.0,9.3362,9.3793,9.223,9.2284,128200.0
2008-11-13 12:30:00,17.12,17.27,16.59,16.59,124600.0,9.2284,9.3092,8.9427,8.9427,124600.0
2008-11-13 13:00:00,16.61,17.27,16.56,17.27,151000.0,8.9535,9.3092,8.9265,9.3092,151000.0
2008-11-13 13:30:00,17.3,17.68,17.23,17.39,308400.0,9.3254,9.5302,9.2877,9.3739,308400.0
2008-11-13 14:00:00,17.36,17.79,17.3,17.74,207700.0,9.3578,9.5895,9.3254,9.5626,207700.0
2008-11-13 14:30:00,17.71,18.1,17.62,17.89,288100.0,9.5464,9.7566,9.4979,9.6434,288100.0
2008-11-13 15:00:00,17.89,18.13,17.53,18.13,303600.0,9.6434,9.7728,9.4494,9.7728,303600.0
2008-11-13 15:30:00,18.15,18.85,18.02,18.8,512800.0,9.7836,10.1609,9.7135,10.134,512800.0
2008-11-14 09:30:00,18.4,18.89,18.38,18.75,155400.0,9.9184,10.1825,9.9076,10.107,155400.0
2008-11-14 10:00:00,18.75,18.89,18.69,18.76,262500.0,10.107,10.1825,10.0747,10.1124,262500.0
2008-11-14 10:30:00,18.79,18.86,18.71,18.76,174800.0,10.1286,10.1663,10.0855,10.1124,174800.0
2008-11-14 11:00:00,18.75,18.9,18.65,18.67,143700.0,10.107,10.1879,10.0531,10.0639,143700.0
2008-11-14 11:30:00,18.65,18.65,18.29,18.35,89800.0,10.0531,10.0531,9.8591,9.8914,89800.0
2008-11-14 12:00:00,18.31,18.31,17.96,18.11,148900.0,9.8698,9.8698,9.6812,9.762,148900.0
2008-11-14 12:30:00,18.11,18.34,17.98,18.28,81600.0,9.762,9.886,9.692,9.8537,81600.0
2008-11-14 13:00:00,18.24,18.25,17.97,18.22,63100.0,9.8321,9.8375,9.6866,9.8213,63100.0
2008-11-14 13:30:00,18.21,18.33,18.01,18.06,79100.0,9.8159,9.8806,9.7081,9.7351,79100.0
2008-11-14 14:00:00,18.04,18.58,18.02,18.45,165700.0,9.7243,10.0154,9.7135,9.9453,165700.0
2008-11-14 14:30:00,18.41,18.77,18.25,18.76,164400.0,9.9237,10.1178,9.8375,10.1124,164400.0
2008-11-14 15:00:00,18.77,18.91,18.36,18.47,174500.0,10.1178,10.1933,9.8968,9.9561,174500.0
2008-11-14 15:30:00,18.45,18.48,17.33,17.69,257200.0,9.9453,9.9615,9.3416,9.5356,257200.0
2008-11-17 09:30:00,17.44,17.97,17.22,17.6,248500.0,9.4009,9.6866,9.2823,9.4871,248500.0
2008-11-17 10:00:00,17.58,17.62,17.24,17.44,110500.0,9.4763,9.4979,9.2931,9.4009,110500.0
2008-11-17 10:30:00,17.42,17.58,17.28,17.32,108500.0,9.3901,9.4763,9.3146,9.3362,108500.0
2008-11-17 11:00:00,17.32,17.62,17.3,17.41,89800.0,9.3362,9.4979,9.3254,9.3847,89800.0
2008-11-17 11:30:00,17.4,17.8,17.3,17.7,120200.0,9.3793,9.5949,9.3254,9.541,120200.0
2008-11-17 12:00:00,17.73,17.95,17.69,17.87,117900.0,9.5572,9.6758,9.5356,9.6327,117900.0
2008-11-17 12:30:00,17.86,18.02,17.69,17.85,86900.0,9.6273,9.7135,9.5356,9.6219,86900.0
2008-11-17 13:00:00,17.84,17.85,17.6,17.7,54300.0,9.6165,9.6219,9.4871,9.541,54300.0
2008-11-17 13:30:00,17.71,17.74,17.47,17.68,85300.0,9.5464,9.5626,9.417,9.5302,85300.0
2008-11-17 14:00:00,17.68,17.76,17.4,17.43,90900.0,9.5302,9.5734,9.3793,9.3955,90900.0
2008-11-17 14:30:00,17.43,17.75,17.36,17.59,204500.0,9.3955,9.568,9.3578,9.4817,204500.0
2008-11-17 15:00:00,17.6,17.85,17.49,17.76,134200.0,9.4871,9.6219,9.4278,9.5734,134200.0
2008-11-17 15:30:00,17.79,17.82,17.35,17.41,258200.0,9.5895,9.6057,9.3524,9.3847,258200.0
2008-11-18 09:30:00,17.22,17.51,17.0,17.38,149600.0,9.2823,9.4386,9.1637,9.3685,149600.0
2008-11-18 10:00:00,17.41,17.76,17.31,17.65,291600.0,9.3847,9.5734,9.3308,9.5141,291600.0
2008-11-18 10:30:00,17.66,17.68,17.35,17.44,246800.0,9.5195,9.5302,9.3524,9.4009,246800.0
2008-11-18 11:00:00,17.44,17.52,17.31,17.5,229900.0,9.4009,9.444,9.3308,9.4332,229900.0
2008-11-18 11:30:00,17.52,17.63,17.42,17.49,194800.0,9.444,9.5033,9.3901,9.4278,194800.0
2008-11-18 12:00:00,17.49,17.51,17.39,17.49,133000.0,9.4278,9.4386,9.3739,9.4278,133000.0
2008-11-18 12:30:00,17.46,17.47,17.22,17.28,77900.0,9.4117,9.417,9.2823,9.3146,77900.0
2008-11-18 13:00:00,17.3,17.31,17.04,17.28,88900.0,9.3254,9.3308,9.1853,9.3146,88900.0
2008-11-18 13:30:00,17.28,17.36,17.07,17.34,198500.0,9.3146,9.3578,9.2014,9.347,198500.0
2008-11-18 14:00:00,17.37,17.39,17.08,17.13,184200.0,9.3631,9.3739,9.2068,9.2338,184200.0
2008-11-18 14:30:00,17.14,17.2,16.95,17.12,211200.0,9.2392,9.2715,9.1367,9.2284,211200.0
2008-11-18 15:00:00,17.12,17.54,17.08,17.39,227900.0,9.2284,9.4548,9.2068,9.3739,227900.0
2008-11-18 15:30:00,17.39,17.91,17.23,17.81,541900.0,9.3739,9.6542,9.2877,9.6003,541900.0
2008-11-19 09:30:00,16.94,18.2,16.94,18.09,176800.0,9.1314,9.8105,9.1314,9.7513,176800.0
2008-11-19 10:00:00,18.07,18.26,17.85,17.94,134900.0,9.7405,9.8429,9.6219,9.6704,134900.0
2008-11-19 10:30:00,17.94,17.99,17.28,17.32,187000.0,9.6704,9.6973,9.3146,9.3362,187000.0
2008-11-19 11:00:00,17.34,17.53,17.22,17.22,202200.0,9.347,9.4494,9.2823,9.2823,202200.0
2008-11-19 11:30:00,17.24,17.57,17.17,17.47,147700.0,9.2931,9.471,9.2553,9.417,147700.0
2008-11-19 12:00:00,17.48,17.52,17.28,17.35,109600.0,9.4224,9.444,9.3146,9.3524,109600.0
2008-11-19 12:30:00,17.37,17.6,17.34,17.45,120100.0,9.3631,9.4871,9.347,9.4063,120100.0
2008-11-19 13:00:00,17.45,17.63,17.36,17.36,92700.0,9.4063,9.5033,9.3578,9.3578,92700.0
2008-11-19 13:30:00,17.35,17.68,17.24,17.54,111200.0,9.3524,9.5302,9.2931,9.4548,111200.0
2008-11-19 14:00:00,17.53,17.54,17.18,17.19,102000.0,9.4494,9.4548,9.2607,9.2661,102000.0
2008-11-19 14:30:00,17.18,17.52,17.03,17.4,150900.0,9.2607,9.444,9.1799,9.3793,150900.0
2008-11-19 15:00:00,17.46,17.54,17.05,17.19,222100.0,9.4117,9.4548,9.1907,9.2661,222100.0
2008-11-19 15:30:00,17.19,17.26,16.56,16.65,465300.0,9.2661,9.3038,8.9265,8.975,465300.0
2008-11-20 09:30:00,16.42,17.2,16.22,16.47,209800.0,8.8511,9.2715,8.7432,8.878,209800.0
2008-11-20 10:00:00,16.46,16.56,16.21,16.45,144600.0,8.8726,8.9265,8.7379,8.8672,144600.0
2008-11-20 10:30:00,16.45,16.96,16.35,16.9,191800.0,8.8672,9.1421,8.8133,9.1098,191800.0
2008-11-20 11:00:00,16.91,16.99,16.51,16.63,201200.0,9.1152,9.1583,8.8996,8.9643,201200.0
2008-11-20 11:30:00,16.63,16.65,16.46,16.46,95800.0,8.9643,8.975,8.8726,8.8726,95800.0
2008-11-20 12:00:00,16.46,16.77,16.3,16.65,230600.0,8.8726,9.0397,8.7864,8.975,230600.0
2008-11-20 12:30:00,16.65,16.93,16.62,16.64,240700.0,8.975,9.126,8.9589,8.9696,240700.0
2008-11-20 13:00:00,16.64,16.74,16.34,16.54,172100.0,8.9696,9.0235,8.8079,8.9157,172100.0
2008-11-20 13:30:00,16.53,16.71,16.4,16.68,114900.0,8.9103,9.0074,8.8403,8.9912,114900.0
2008-11-20 14:00:00,16.68,16.68,16.26,16.27,109600.0,8.9912,8.9912,8.7648,8.7702,109600.0
2008-11-20 14:30:00,16.27,16.36,16.07,16.14,133800.0,8.7702,8.8187,8.6624,8.7001,133800.0
2008-11-20 15:00:00,16.14,16.3,15.98,16.1,139000.0,8.7001,8.7864,8.6139,8.6786,139000.0
2008-11-20 15:30:00,16.09,16.2,15.65,15.79,501200.0,8.6732,8.7325,8.436,8.5115,501200.0
2008-11-21 09:30:00,16.02,16.33,15.37,16.05,545500.0,8.6354,8.8025,8.2851,8.6516,545500.0
2008-11-21 10:00:00,16.05,16.31,15.97,16.0,178700.0,8.6516,8.7918,8.6085,8.6247,178700.0
2008-11-21 10:30:00,16.01,16.11,15.87,15.94,350700.0,8.63,8.684,8.5546,8.5923,350700.0
2008-11-21 11:00:00,15.94,16.16,15.88,16.07,333400.0,8.5923,8.7109,8.56,8.6624,333400.0
2008-11-21 11:30:00,16.08,16.15,15.83,15.85,336300.0,8.6678,8.7055,8.533,8.5438,336300.0
2008-11-21 12:00:00,15.85,16.13,15.74,15.8,312500.0,8.5438,8.6947,8.4845,8.5168,312500.0
2008-11-21 12:30:00,15.8,15.87,15.57,15.59,230900.0,8.5168,8.5546,8.3929,8.4037,230900.0
2008-11-21 13:00:00,15.6,15.79,15.48,15.69,155400.0,8.409,8.5115,8.3444,8.4576,155400.0
2008-11-21 13:30:00,15.7,15.88,15.57,15.63,187700.0,8.4629,8.56,8.3929,8.4252,187700.0
2008-11-21 14:00:00,15.62,16.07,15.56,15.92,184800.0,8.4198,8.6624,8.3875,8.5815,184800.0
2008-11-21 14:30:00,15.94,16.06,15.73,15.96,182100.0,8.5923,8.657,8.4791,8.6031,182100.0
2008-11-21 15:00:00,15.95,16.71,15.95,16.62,246500.0,8.5977,9.0074,8.5977,8.9589,246500.0
2008-11-21 15:30:00,16.61,17.42,16.53,17.37,539900.0,8.9535,9.3901,8.9103,9.3631,539900.0
2008-11-24 09:30:00,17.69,18.25,17.18,17.54,304700.0,9.5356,9.8375,9.2607,9.4548,304700.0
2008-11-24 10:00:00,17.54,17.8,17.47,17.78,304100.0,9.4548,9.5949,9.417,9.5842,304100.0
2008-11-24 10:30:00,17.79,17.95,17.47,17.79,251200.0,9.5895,9.6758,9.417,9.5895,251200.0
2008-11-24 11:00:00,17.79,18.0,17.59,17.97,248500.0,9.5895,9.7027,9.4817,9.6866,248500.0
2008-11-24 11:30:00,17.97,18.27,17.93,18.21,182700.0,9.6866,9.8483,9.665,9.8159,182700.0
2008-11-24 12:00:00,18.21,18.25,17.91,18.0,123400.0,9.8159,9.8375,9.6542,9.7027,123400.0
2008-11-24 12:30:00,18.0,18.26,17.95,18.23,127700.0,9.7027,9.8429,9.6758,9.8267,127700.0
2008-11-24 13:00:00,18.24,18.31,18.06,18.3,96800.0,9.8321,9.8698,9.7351,9.8645,96800.0
2008-11-24 13:30:00,18.3,18.34,18.06,18.14,174400.0,9.8645,9.886,9.7351,9.7782,174400.0
2008-11-24 14:00:00,18.14,18.16,17.84,18.0,205800.0,9.7782,9.789,9.6165,9.7027,205800.0
2008-11-24 14:30:00,18.02,18.14,17.89,18.07,202800.0,9.7135,9.7782,9.6434,9.7405,202800.0
2008-11-24 15:00:00,18.11,18.5,18.04,18.5,232800.0,9.762,9.9723,9.7243,9.9723,232800.0
2008-11-24 15:30:00,18.5,18.74,18.19,18.39,411800.0,9.9723,10.1016,9.8052,9.913,411800.0
2008-11-25 09:30:00,18.5,19.76,17.69,18.99,262800.0,9.9723,10.6515,9.5356,10.2364,262800.0
2008-11-25 10:00:00,19.01,19.28,18.85,19.17,156600.0,10.2472,10.3927,10.1609,10.3334,156600.0
2008-11-25 10:30:00,19.17,19.18,18.85,19.0,201700.0,10.3334,10.3388,10.1609,10.2418,201700.0
2008-11-25 11:00:00,18.99,18.99,18.73,18.92,190400.0,10.2364,10.2364,10.0962,10.1987,190400.0
2008-11-25 11:30:00,18.89,19.07,18.89,18.99,180900.0,10.1825,10.2795,10.1825,10.2364,180900.0
2008-11-25 12:00:00,18.99,19.0,18.62,18.68,77800.0,10.2364,10.2418,10.0369,10.0693,77800.0
2008-11-25 12:30:00,18.67,18.73,18.48,18.62,185200.0,10.0639,10.0962,9.9615,10.0369,185200.0
2008-11-25 13:00:00,18.64,18.76,18.51,18.7,79400.0,10.0477,10.1124,9.9777,10.0801,79400.0
2008-11-25 13:30:00,18.71,18.82,18.54,18.54,87300.0,10.0855,10.1448,9.9938,9.9938,87300.0
2008-11-25 14:00:00,18.55,18.57,18.3,18.43,218700.0,9.9992,10.01,9.8645,9.9345,218700.0
2008-11-25 14:30:00,18.43,18.89,18.41,18.86,224200.0,9.9345,10.1825,9.9237,10.1663,224200.0
2008-11-25 15:00:00,18.89,18.98,18.6,18.81,194900.0,10.1825,10.231,10.0262,10.1394,194900.0
2008-11-25 15:30:00,18.82,19.0,18.67,18.96,447300.0,10.1448,10.2418,10.0639,10.2202,447300.0
2008-11-26 09:30:00,17.22,18.69,17.22,18.66,130300.0,9.2823,10.0747,9.2823,10.0585,130300.0
2008-11-26 10:00:00,18.65,19.08,18.61,19.01,201000.0,10.0531,10.2849,10.0316,10.2472,201000.0
2008-11-26 10:30:00,19.01,19.08,18.85,18.96,240200.0,10.2472,10.2849,10.1609,10.2202,240200.0
2008-11-26 11:00:00,18.95,19.03,18.87,18.93,115400.0,10.2148,10.258,10.1717,10.204,115400.0
2008-11-26 11:30:00,18.9,19.08,18.88,18.9,84500.0,10.1879,10.2849,10.1771,10.1879,84500.0
2008-11-26 12:00:00,18.9,18.98,18.8,18.82,232200.0,10.1879,10.231,10.134,10.1448,232200.0
2008-11-26 12:30:00,18.82,18.91,18.7,18.89,301500.0,10.1448,10.1933,10.0801,10.1825,301500.0
2008-11-26 13:00:00,18.89,19.0,18.83,18.85,127700.0,10.1825,10.2418,10.1501,10.1609,127700.0
2008-11-26 13:30:00,18.84,18.86,18.5,18.55,217600.0,10.1555,10.1663,9.9723,9.9992,217600.0
2008-11-26 14:00:00,18.55,18.75,18.45,18.75,173300.0,9.9992,10.107,9.9453,10.107,173300.0
2008-11-26 14:30:00,18.75,18.83,18.69,18.71,242800.0,10.107,10.1501,10.0747,10.0855,242800.0
2008-11-26 15:00:00,18.71,18.85,18.63,18.84,248900.0,10.0855,10.1609,10.0423,10.1555,248900.0
2008-11-26 15:30:00,18.84,19.0,18.75,18.89,316500.0,10.1555,10.2418,10.107,10.1825,316500.0
2008-11-28 09:30:00,19.0,19.71,19.0,19.19,110800.0,10.2418,10.6245,10.2418,10.3442,110800.0
2008-11-28 10:00:00,19.18,19.25,19.02,19.06,115900.0,10.3388,10.3765,10.2526,10.2741,115900.0
2008-11-28 10:30:00,19.07,19.09,18.92,19.0,116900.0,10.2795,10.2903,10.1987,10.2418,116900.0
2008-11-28 11:00:00,19.0,19.11,18.94,19.11,65100.0,10.2418,10.3011,10.2094,10.3011,65100.0
2008-11-28 11:30:00,19.11,19.11,18.91,19.01,117400.0,10.3011,10.3011,10.1933,10.2472,117400.0
2008-11-28 12:00:00,19.01,19.04,18.93,18.99,105300.0,10.2472,10.2633,10.204,10.2364,105300.0
2008-11-28 12:30:00,18.99,19.18,18.95,19.12,290400.0,10.2364,10.3388,10.2148,10.3065,290400.0
2008-11-28 13:00:00,19.07,19.13,19.05,19.13,198700.0,10.2795,10.3119,10.2687,10.3119,198700.0
2008-11-28 13:30:00,19.13,19.13,19.13,19.13,0.0,10.3119,10.3119,10.3119,10.3119,0.0
2008-11-28 14:00:00,19.13,19.13,19.13,19.13,0.0,10.3119,10.3119,10.3119,10.3119,0.0
2008-11-28 14:30:00,19.13,19.13,19.13,19.13,0.0,10.3119,10.3119,10.3119,10.3119,0.0
2008-11-28 15:00:00,19.13,19.13,19.13,19.13,0.0,10.3119,10.3119,10.3119,10.3119,0.0
2008-11-28 15:30:00,19.13,19.13,19.13,19.13,0.0,10.3119,10.3119,10.3119,10.3119,0.0
2008-12-01 09:30:00,18.63,19.88,18.18,18.25,170500.0,10.0423,10.7161,9.7998,9.8375,170500.0
2008-12-01 10:00:00,18.26,18.42,18.12,18.17,186300.0,9.8429,9.9291,9.7674,9.7944,186300.0
2008-12-01 10:30:00,18.17,18.29,18.1,18.17,101000.0,9.7944,9.8591,9.7566,9.7944,101000.0
2008-12-01 11:00:00,18.16,18.23,18.1,18.12,135900.0,9.789,9.8267,9.7566,9.7674,135900.0
2008-12-01 11:30:00,18.11,18.31,18.1,18.26,61500.0,9.762,9.8698,9.7566,9.8429,61500.0
2008-12-01 12:00:00,18.27,18.33,18.1,18.14,71700.0,9.8483,9.8806,9.7566,9.7782,71700.0
2008-12-01 12:30:00,18.15,18.22,18.09,18.2,97100.0,9.7836,9.8213,9.7513,9.8105,97100.0
2008-12-01 13:00:00,18.19,18.37,18.15,18.16,81200.0,9.8052,9.9022,9.7836,9.789,81200.0
2008-12-01 13:30:00,18.18,18.3,17.95,18.01,165800.0,9.7998,9.8645,9.6758,9.7081,165800.0
2008-12-01 14:00:00,18.02,18.03,17.82,17.99,138800.0,9.7135,9.7189,9.6057,9.6973,138800.0
2008-12-01 14:30:00,18.0,18.16,17.9,17.98,170100.0,9.7027,9.789,9.6488,9.692,170100.0
2008-12-01 15:00:00,17.96,18.03,17.79,17.87,158200.0,9.6812,9.7189,9.5895,9.6327,158200.0
2008-12-01 15:30:00,17.88,17.93,17.4,17.48,422600.0,9.6381,9.665,9.3793,9.4224,422600.0
2008-12-02 09:30:00,16.77,17.82,16.77,17.65,127100.0,9.0397,9.6057,9.0397,9.5141,127100.0
2008-12-02 10:00:00,17.69,17.95,17.61,17.86,158200.0,9.5356,9.6758,9.4925,9.6273,158200.0
2008-12-02 10:30:00,17.86,18.09,17.86,18.03,114000.0,9.6273,9.7513,9.6273,9.7189,114000.0
2008-12-02 11:00:00,18.02,18.23,17.89,18.21,127000.0,9.7135,9.8267,9.6434,9.8159,127000.0
2008-12-02 11:30:00,18.2,18.41,18.16,18.37,123000.0,9.8105,9.9237,9.789,9.9022,123000.0
2008-12-02 12:00:00,18.37,18.4,18.12,18.14,170500.0,9.9022,9.9184,9.7674,9.7782,170500.0
2008-12-02 12:30:00,18.15,18.19,17.89,17.98,172000.0,9.7836,9.8052,9.6434,9.692,172000.0
2008-12-02 13:00:00,17.97,18.05,17.9,18.04,145800.0,9.6866,9.7297,9.6488,9.7243,145800.0
2008-12-02 13:30:00,18.04,18.05,17.76,17.79,111500.0,9.7243,9.7297,9.5734,9.5895,111500.0
2008-12-02 14:00:00,17.79,17.84,17.51,17.63,148600.0,9.5895,9.6165,9.4386,9.5033,148600.0
2008-12-02 14:30:00,17.63,17.98,17.57,17.96,231900.0,9.5033,9.692,9.471,9.6812,231900.0
2008-12-02 15:00:00,17.96,18.12,17.68,18.05,320400.0,9.6812,9.7674,9.5302,9.7297,320400.0
2008-12-02 15:30:00,18.02,18.2,17.7,18.18,571600.0,9.7135,9.8105,9.541,9.7998,571600.0
2008-12-03 09:30:00,18.13,18.58,17.95,18.25,177100.0,9.7728,10.0154,9.6758,9.8375,177100.0
2008-12-03 10:00:00,18.25,18.53,18.1,18.51,120100.0,9.8375,9.9884,9.7566,9.9777,120100.0
2008-12-03 10:30:00,18.54,19.07,18.54,19.03,171300.0,9.9938,10.2795,9.9938,10.258,171300.0
2008-12-03 11:00:00,19.02,19.52,18.97,19.17,196300.0,10.2526,10.5221,10.2256,10.3334,196300.0
2008-12-03 11:30:00,19.15,19.32,19.1,19.26,132300.0,10.3226,10.4143,10.2957,10.3819,132300.0
2008-12-03 12:00:00,19.28,19.28,18.9,19.07,152900.0,10.3927,10.3927,10.1879,10.2795,152900.0
2008-12-03 12:30:00,19.07,19.18,18.95,19.05,204200.0,10.2795,10.3388,10.2148,10.2687,204200.0
2008-12-03 13:00:00,19.08,19.17,18.94,19.01,139600.0,10.2849,10.3334,10.2094,10.2472,139600.0
2008-12-03 13:30:00,19.0,19.08,18.86,18.9,256600.0,10.2418,10.2849,10.1663,10.1879,256600.0
2008-12-03 14:00:00,18.91,19.37,18.87,19.22,400100.0,10.1933,10.4412,10.1717,10.3604,400100.0
2008-12-03 14:30:00,19.23,19.7,19.23,19.47,284700.0,10.3658,10.6191,10.3658,10.4951,284700.0
2008-12-03 15:00:00,19.47,19.7,19.34,19.69,478900.0,10.4951,10.6191,10.4251,10.6137,478900.0
2008-12-03 15:30:00,19.65,19.95,19.52,19.65,1109200.0,10.5922,10.7539,10.5221,10.5922,1109200.0
2008-12-04 09:30:00,19.3,19.99,19.2,19.88,265200.0,10.4035,10.7754,10.3496,10.7161,265200.0
2008-12-04 10:00:00,19.87,19.99,19.76,19.9,190100.0,10.7107,10.7754,10.6515,10.7269,190100.0
2008-12-04 10:30:00,19.9,20.27,19.88,20.15,256900.0,10.7269,10.9264,10.7161,10.8617,256900.0
2008-12-04 11:00:00,20.15,20.24,19.96,20.14,161900.0,10.8617,10.9102,10.7593,10.8563,161900.0
2008-12-04 11:30:00,20.14,20.21,19.87,20.13,177100.0,10.8563,10.894,10.7107,10.8509,177100.0
2008-12-04 12:00:00,20.12,20.19,19.99,20.14,147300.0,10.8455,10.8832,10.7754,10.8563,147300.0
2008-12-04 12:30:00,20.15,20.22,20.04,20.15,130800.0,10.8617,10.8994,10.8024,10.8617,130800.0
2008-12-04 13:00:00,20.15,20.17,19.98,20.11,93800.0,10.8617,10.8725,10.77,10.8401,93800.0
2008-12-04 13:30:00,20.09,20.59,20.08,20.39,307200.0,10.8293,11.0989,10.8239,10.991,307200.0
2008-12-04 14:00:00,20.38,20.76,20.35,20.75,334500.0,10.9857,11.1905,10.9695,11.1851,334500.0
2008-12-04 14:30:00,20.74,20.89,20.53,20.69,431500.0,11.1797,11.2606,11.0665,11.1528,431500.0
2008-12-04 15:00:00,20.69,20.72,20.06,20.07,768500.0,11.1528,11.1689,10.8132,10.8186,768500.0
2008-12-04 15:30:00,20.06,20.15,19.54,19.74,1057100.0,10.8132,10.8617,10.5329,10.6407,1057100.0
2008-12-05 09:30:00,19.21,19.39,19.04,19.04,335900.0,10.355,10.452,10.2633,10.2633,335900.0
2008-12-05 10:00:00,19.03,19.39,19.03,19.31,210600.0,10.258,10.452,10.258,10.4089,210600.0
2008-12-05 10:30:00,19.3,19.55,19.22,19.53,196600.0,10.4035,10.5383,10.3604,10.5275,196600.0
2008-12-05 11:00:00,19.53,19.61,19.38,19.4,151500.0,10.5275,10.5706,10.4466,10.4574,151500.0
2008-12-05 11:30:00,19.42,19.75,19.32,19.67,98800.0,10.4682,10.6461,10.4143,10.6029,98800.0
2008-12-05 12:00:00,19.68,19.79,19.52,19.58,207700.0,10.6083,10.6676,10.5221,10.5544,207700.0
2008-12-05 12:30:00,19.57,19.57,19.38,19.48,141800.0,10.549,10.549,10.4466,10.5005,141800.0
2008-12-05 13:00:00,19.49,19.66,19.41,19.44,119100.0,10.5059,10.5975,10.4628,10.479,119100.0
2008-12-05 13:30:00,19.43,19.86,19.43,19.71,144900.0,10.4736,10.7054,10.4736,10.6245,144900.0
2008-12-05 14:00:00,19.69,19.71,19.35,19.55,175900.0,10.6137,10.6245,10.4304,10.5383,175900.0
2008-12-05 14:30:00,19.55,20.18,19.49,20.05,219300.0,10.5383,10.8778,10.5059,10.8078,219300.0
2008-12-05 15:00:00,20.05,20.2,19.77,20.04,247500.0,10.8078,10.8886,10.6568,10.8024,247500.0
2008-12-05 15:30:00,20.06,20.32,19.96,20.2,734100.0,10.8132,10.9533,10.7593,10.8886,734100.0
2008-12-08 09:30:00,20.68,20.82,19.99,20.19,272600.0,11.1474,11.2228,10.7754,10.8832,272600.0
2008-12-08 10:00:00,20.19,20.34,19.97,20.31,149000.0,10.8832,10.9641,10.7647,10.9479,149000.0
2008-12-08 10:30:00,20.32,20.73,20.31,20.55,426000.0,10.9533,11.1743,10.9479,11.0773,426000.0
2008-12-08 11:00:00,20.55,20.61,20.27,20.39,513600.0,11.0773,11.1096,10.9264,10.991,513600.0
2008-12-08 11:30:00,20.38,20.49,20.17,20.24,192000.0,10.9857,11.045,10.8725,10.9102,192000.0
2008-12-08 12:00:00,20.27,20.47,20.25,20.42,105000.0,10.9264,11.0342,10.9156,11.0072,105000.0
2008-12-08 12:30:00,20.42,20.43,20.17,20.28,52800.0,11.0072,11.0126,10.8725,10.9318,52800.0
2008-12-08 13:00:00,20.3,20.59,20.29,20.54,355800.0,10.9425,11.0989,10.9371,11.0719,355800.0
2008-12-08 13:30:00,20.54,20.58,20.3,20.48,129000.0,11.0719,11.0935,10.9425,11.0396,129000.0
2008-12-08 14:00:00,20.45,20.6,20.44,20.47,213200.0,11.0234,11.1042,11.018,11.0342,213200.0
2008-12-08 14:30:00,20.52,20.76,20.38,20.55,327300.0,11.0611,11.1905,10.9857,11.0773,327300.0
2008-12-08 15:00:00,20.55,20.58,20.37,20.5,352800.0,11.0773,11.0935,10.9803,11.0503,352800.0
2008-12-08 15:30:00,20.5,20.51,20.12,20.34,602400.0,11.0503,11.0557,10.8455,10.9641,602400.0
2008-12-09 09:30:00,20.16,20.87,20.16,20.35,404900.0,10.8671,11.2498,10.8671,10.9695,404900.0
2008-12-09 10:00:00,20.36,20.45,20.26,20.33,535800.0,10.9749,11.0234,10.921,10.9587,535800.0
2008-12-09 10:30:00,20.33,20.45,20.31,20.4,420500.0,10.9587,11.0234,10.9479,10.9964,420500.0
2008-12-09 11:00:00,20.39,20.41,20.22,20.24,275900.0,10.991,11.0018,10.8994,10.9102,275900.0
2008-12-09 11:30:00,20.23,20.38,20.08,20.25,187600.0,10.9048,10.9857,10.8239,10.9156,187600.0
2008-12-09 12:00:00,20.24,20.37,20.13,20.19,197300.0,10.9102,10.9803,10.8509,10.8832,197300.0
2008-12-09 12:30:00,20.18,20.29,20.05,20.07,201500.0,10.8778,10.9371,10.8078,10.8186,201500.0
2008-12-09 13:00:00,20.08,20.17,19.94,19.96,117900.0,10.8239,10.8725,10.7485,10.7593,117900.0
2008-12-09 13:30:00,19.97,20.34,19.96,20.26,191700.0,10.7647,10.9641,10.7593,10.921,191700.0
2008-12-09 14:00:00,20.26,20.26,20.08,20.13,240200.0,10.921,10.921,10.8239,10.8509,240200.0
2008-12-09 14:30:00,20.12,20.39,19.97,20.25,276600.0,10.8455,10.991,10.7647,10.9156,276600.0
2008-12-09 15:00:00,20.27,20.35,19.8,19.83,335900.0,10.9264,10.9695,10.673,10.6892,335900.0
2008-12-09 15:30:00,19.83,19.92,19.39,19.61,601000.0,10.6892,10.7377,10.452,10.5706,601000.0
2008-12-10 09:30:00,19.78,20.03,19.52,19.59,103400.0,10.7411,10.8768,10.5999,10.6379,103400.0
2008-12-10 10:00:00,19.64,20.01,19.63,19.96,125200.0,10.665,10.866,10.6596,10.8388,125200.0
2008-12-10 10:30:00,19.96,20.03,19.82,19.91,380900.0,10.8388,10.8768,10.7628,10.8116,380900.0
2008-12-10 11:00:00,19.93,20.21,19.89,20.2,223100.0,10.8225,10.9746,10.8008,10.9691,223100.0
2008-12-10 11:30:00,20.2,20.55,20.16,20.51,282000.0,10.9691,11.1592,10.9474,11.1375,282000.0
2008-12-10 12:00:00,20.51,20.63,20.34,20.43,268200.0,11.1375,11.2026,11.0452,11.094,268200.0
2008-12-10 12:30:00,20.43,20.55,20.33,20.44,196700.0,11.094,11.1592,11.0397,11.0995,196700.0
2008-12-10 13:00:00,20.43,20.7,20.41,20.49,259200.0,11.094,11.2406,11.0832,11.1266,259200.0
2008-12-10 13:30:00,20.5,20.54,20.16,20.25,139000.0,11.132,11.1538,10.9474,10.9963,139000.0
2008-12-10 14:00:00,20.24,20.42,20.12,20.28,105800.0,10.9908,11.0886,10.9257,11.0126,105800.0
2008-12-10 14:30:00,20.28,20.36,20.14,20.32,131800.0,11.0126,11.056,10.9365,11.0343,131800.0
2008-12-10 15:00:00,20.3,20.39,20.17,20.36,226300.0,11.0234,11.0723,10.9528,11.056,226300.0
2008-12-10 15:30:00,20.35,20.37,20.08,20.26,495600.0,11.0506,11.0614,10.904,11.0017,495600.0
2008-12-11 09:30:00,20.17,20.6,20.02,20.23,263400.0,10.9528,11.1863,10.8714,10.9854,263400.0
2008-12-11 10:00:00,20.25,20.81,20.21,20.63,274600.0,10.9963,11.3004,10.9746,11.2026,274600.0
2008-12-11 10:30:00,20.63,20.76,20.52,20.69,177100.0,11.2026,11.2732,11.1429,11.2352,177100.0
2008-12-11 11:00:00,20.7,20.84,20.62,20.79,137800.0,11.2406,11.3167,11.1972,11.2895,137800.0
2008-12-11 11:30:00,20.8,20.94,20.72,20.91,148700.0,11.2949,11.371,11.2515,11.3547,148700.0
2008-12-11 12:00:00,20.94,21.1,20.82,20.82,202500.0,11.371,11.4579,11.3058,11.3058,202500.0
2008-12-11 12:30:00,20.82,20.99,20.81,20.91,98300.0,11.3058,11.3981,11.3004,11.3547,98300.0
2008-12-11 13:00:00,20.9,20.9,20.58,20.73,67700.0,11.3492,11.3492,11.1755,11.2569,67700.0
2008-12-11 13:30:00,20.73,20.91,20.73,20.82,185900.0,11.2569,11.3547,11.2569,11.3058,185900.0
2008-12-11 14:00:00,20.8,20.88,20.64,20.72,166000.0,11.2949,11.3384,11.2081,11.2515,166000.0
2008-12-11 14:30:00,20.7,20.79,20.56,20.62,191500.0,11.2406,11.2895,11.1646,11.1972,191500.0
2008-12-11 15:00:00,20.62,20.64,20.34,20.55,355500.0,11.1972,11.2081,11.0452,11.1592,355500.0
2008-12-11 15:30:00,20.54,20.64,20.34,20.48,575500.0,11.1538,11.2081,11.0452,11.1212,575500.0
2008-12-12 09:30:00,19.87,20.56,19.66,20.47,282900.0,10.7899,11.1646,10.6759,11.1157,282900.0
2008-12-12 10:00:00,20.46,20.52,20.08,20.38,168300.0,11.1103,11.1429,10.904,11.0669,168300.0
2008-12-12 10:30:00,20.42,20.66,20.21,20.64,125700.0,11.0886,11.2189,10.9746,11.2081,125700.0
2008-12-12 11:00:00,20.66,20.81,20.54,20.7,174600.0,11.2189,11.3004,11.1538,11.2406,174600.0
2008-12-12 11:30:00,20.71,20.74,20.51,20.64,156400.0,11.2461,11.2624,11.1375,11.2081,156400.0
2008-12-12 12:00:00,20.64,20.75,20.49,20.61,102600.0,11.2081,11.2678,11.1266,11.1918,102600.0
2008-12-12 12:30:00,20.61,20.85,20.56,20.8,108800.0,11.1918,11.3221,11.1646,11.2949,108800.0
2008-12-12 13:00:00,20.81,20.9,20.61,20.69,128000.0,11.3004,11.3492,11.1918,11.2352,128000.0
2008-12-12 13:30:00,20.7,20.75,20.52,20.71,125800.0,11.2406,11.2678,11.1429,11.2461,125800.0
2008-12-12 14:00:00,20.67,20.94,20.55,20.79,171400.0,11.2243,11.371,11.1592,11.2895,171400.0
2008-12-12 14:30:00,20.79,21.0,20.56,20.92,206900.0,11.2895,11.4035,11.1646,11.3601,206900.0
2008-12-12 15:00:00,20.93,21.11,20.59,20.81,366100.0,11.3655,11.4633,11.1809,11.3004,366100.0
2008-12-12 15:30:00,20.83,21.1,20.69,21.06,317600.0,11.3112,11.4579,11.2352,11.4361,317600.0
2008-12-15 09:30:00,21.08,21.55,20.45,21.46,338600.0,11.447,11.7022,11.1049,11.6533,338600.0
2008-12-15 10:00:00,21.46,21.74,21.41,21.62,605800.0,11.6533,11.8054,11.6262,11.7402,605800.0
2008-12-15 10:30:00,21.61,21.73,21.44,21.5,447400.0,11.7348,11.8,11.6425,11.6751,447400.0
2008-12-15 11:00:00,21.48,21.51,21.31,21.46,544600.0,11.6642,11.6805,11.5719,11.6533,544600.0
2008-12-15 11:30:00,21.46,21.48,21.17,21.24,188500.0,11.6533,11.6642,11.4959,11.5339,188500.0
2008-12-15 12:00:00,21.23,21.4,21.15,21.33,181100.0,11.5284,11.6208,11.485,11.5827,181100.0
2008-12-15 12:30:00,21.32,21.34,21.02,21.04,219100.0,11.5773,11.5882,11.4144,11.4253,219100.0
2008-12-15 13:00:00,21.05,21.08,20.81,20.94,191400.0,11.4307,11.447,11.3004,11.371,191400.0
2008-12-15 13:30:00,20.93,20.99,20.78,20.86,164900.0,11.3655,11.3981,11.2841,11.3275,164900.0
2008-12-15 14:00:00,20.85,20.94,20.59,20.59,190800.0,11.3221,11.371,11.1809,11.1809,190800.0
2008-12-15 14:30:00,20.59,20.75,20.56,20.56,118700.0,11.1809,11.2678,11.1646,11.1646,118700.0
2008-12-15 15:00:00,20.56,20.69,20.49,20.6,261800.0,11.1646,11.2352,11.1266,11.1863,261800.0
2008-12-15 15:30:00,20.6,20.92,20.53,20.82,727700.0,11.1863,11.3601,11.1483,11.3058,727700.0
2008-12-16 09:30:00,21.08,21.09,20.35,20.99,565900.0,11.447,11.4524,11.0506,11.3981,565900.0
2008-12-16 10:00:00,20.99,21.17,20.85,21.07,280300.0,11.3981,11.4959,11.3221,11.4416,280300.0
2008-12-16 10:30:00,21.07,21.45,21.04,21.45,302400.0,11.4416,11.6479,11.4253,11.6479,302400.0
2008-12-16 11:00:00,21.44,21.52,21.27,21.36,194500.0,11.6425,11.6859,11.5502,11.599,194500.0
2008-12-16 11:30:00,21.36,21.42,21.2,21.33,195900.0,11.599,11.6316,11.5122,11.5827,195900.0
2008-12-16 12:00:00,21.33,21.39,21.22,21.34,280300.0,11.5827,11.6153,11.523,11.5882,280300.0
2008-12-16 12:30:00,21.35,21.47,21.33,21.33,129700.0,11.5936,11.6588,11.5827,11.5827,129700.0
2008-12-16 13:00:00,21.32,21.39,21.32,21.38,234800.0,11.5773,11.6153,11.5773,11.6099,234800.0
2008-12-16 13:30:00,21.39,21.41,21.23,21.26,161000.0,11.6153,11.6262,11.5284,11.5447,161000.0
2008-12-16 14:00:00,21.26,21.53,21.24,21.42,306200.0,11.5447,11.6914,11.5339,11.6316,306200.0
2008-12-16 14:30:00,21.41,21.6,21.33,21.55,466900.0,11.6262,11.7294,11.5827,11.7022,466900.0
2008-12-16 15:00:00,21.55,21.93,21.45,21.79,441000.0,11.7022,11.9086,11.6479,11.8325,441000.0
2008-12-16 15:30:00,21.78,21.99,21.6,21.87,621400.0,11.8271,11.9411,11.7294,11.876,621400.0
2008-12-17 09:30:00,21.62,21.91,21.29,21.79,137200.0,11.7402,11.8977,11.561,11.8325,137200.0
2008-12-17 10:00:00,21.78,21.83,21.4,21.42,150600.0,11.8271,11.8543,11.6208,11.6316,150600.0
2008-12-17 10:30:00,21.42,21.51,21.35,21.42,197400.0,11.6316,11.6805,11.5936,11.6316,197400.0
2008-12-17 11:00:00,21.4,21.51,21.34,21.4,279500.0,11.6208,11.6805,11.5882,11.6208,279500.0
2008-12-17 11:30:00,21.4,21.66,21.4,21.65,164100.0,11.6208,11.7619,11.6208,11.7565,164100.0
2008-12-17 12:00:00,21.64,21.92,21.55,21.79,114800.0,11.7511,11.9031,11.7022,11.8325,114800.0
2008-12-17 12:30:00,21.79,21.88,21.66,21.79,89800.0,11.8325,11.8814,11.7619,11.8325,89800.0
2008-12-17 13:00:00,21.8,21.91,21.69,21.83,93900.0,11.838,11.8977,11.7782,11.8543,93900.0
2008-12-17 13:30:00,21.83,21.9,21.76,21.77,127100.0,11.8543,11.8923,11.8162,11.8217,127100.0
2008-12-17 14:00:00,21.76,22.0,21.76,21.85,265600.0,11.8162,11.9466,11.8162,11.8651,265600.0
2008-12-17 14:30:00,21.86,22.07,21.73,22.03,173400.0,11.8706,11.9846,11.8,11.9629,173400.0
2008-12-17 15:00:00,22.02,22.25,21.96,22.09,192200.0,11.9574,12.0823,11.9249,11.9954,192200.0
2008-12-17 15:30:00,22.09,22.31,21.9,22.01,384400.0,11.9954,12.1149,11.8923,11.952,384400.0
2008-12-18 09:30:00,22.35,22.49,21.64,21.77,563900.0,12.1366,12.2127,11.7511,11.8217,563900.0
2008-12-18 10:00:00,21.78,22.08,21.77,22.04,326200.0,11.8271,11.99,11.8217,11.9683,326200.0
2008-12-18 10:30:00,22.05,22.05,21.95,21.97,221700.0,11.9737,11.9737,11.9194,11.9303,221700.0
2008-12-18 11:00:00,21.97,22.04,21.92,22.0,140600.0,11.9303,11.9683,11.9031,11.9466,140600.0
2008-12-18 11:30:00,22.0,22.33,21.99,22.33,98300.0,11.9466,12.1258,11.9411,12.1258,98300.0
2008-12-18 12:00:00,22.33,22.41,22.13,22.17,90400.0,12.1258,12.1692,12.0172,12.0389,90400.0
2008-12-18 12:30:00,22.16,22.23,22.05,22.12,95900.0,12.0335,12.0715,11.9737,12.0117,95900.0
2008-12-18 13:00:00,22.14,22.2,22.08,22.1,116000.0,12.0226,12.0552,11.99,12.0009,116000.0
2008-12-18 13:30:00,22.09,22.18,22.08,22.1,112300.0,11.9954,12.0443,11.99,12.0009,112300.0
2008-12-18 14:00:00,22.09,22.12,21.9,22.0,209300.0,11.9954,12.0117,11.8923,11.9466,209300.0
2008-12-18 14:30:00,22.01,22.04,21.78,21.99,205500.0,11.952,11.9683,11.8271,11.9411,205500.0
2008-12-18 15:00:00,21.98,22.07,21.68,21.68,343100.0,11.9357,11.9846,11.7728,11.7728,343100.0
2008-12-18 15:30:00,21.69,21.96,21.66,21.81,548000.0,11.7782,11.9249,11.7619,11.8434,548000.0
2008-12-19 09:30:00,22.04,22.5,21.7,21.88,873300.0,11.9683,12.2181,11.7837,11.8814,873300.0
2008-12-19 10:00:00,21.9,22.33,21.82,22.21,196100.0,11.8923,12.1258,11.8488,12.0606,196100.0
2008-12-19 10:30:00,22.18,22.24,21.96,21.96,299300.0,12.0443,12.0769,11.9249,11.9249,299300.0
2008-12-19 11:00:00,21.98,22.07,21.89,21.95,281800.0,11.9357,11.9846,11.8868,11.9194,281800.0
2008-12-19 11:30:00,21.97,22.02,21.83,21.85,249700.0,11.9303,11.9574,11.8543,11.8651,249700.0
2008-12-19 12:00:00,21.85,22.0,21.8,21.88,311000.0,11.8651,11.9466,11.838,11.8814,311000.0
2008-12-19 12:30:00,21.88,21.89,21.82,21.87,279300.0,11.8814,11.8868,11.8488,11.876,279300.0
2008-12-19 13:00:00,21.87,21.96,21.82,21.93,199200.0,11.876,11.9249,11.8488,11.9086,199200.0
2008-12-19 13:30:00,21.92,22.01,21.9,21.98,268800.0,11.9031,11.952,11.8923,11.9357,268800.0
2008-12-19 14:00:00,21.98,22.02,21.93,21.98,227900.0,11.9357,11.9574,11.9086,11.9357,227900.0
2008-12-19 14:30:00,21.99,22.08,21.94,22.03,180800.0,11.9411,11.99,11.914,11.9629,180800.0
2008-12-19 15:00:00,22.02,22.06,21.86,22.02,271300.0,11.9574,11.9792,11.8706,11.9574,271300.0
2008-12-19 15:30:00,22.02,22.03,21.64,21.74,662000.0,11.9574,11.9629,11.7511,11.8054,662000.0
2008-12-22 09:30:00,22.0,22.18,21.79,21.8,283600.0,11.9466,12.0443,11.8325,11.838,283600.0
2008-12-22 10:00:00,21.8,21.81,21.58,21.59,187300.0,11.838,11.8434,11.7185,11.7239,187300.0
2008-12-22 10:30:00,21.6,21.61,21.46,21.49,128000.0,11.7294,11.7348,11.6533,11.6696,128000.0
2008-12-22 11:00:00,21.51,21.71,21.46,21.53,204100.0,11.6805,11.7891,11.6533,11.6914,204100.0
2008-12-22 11:30:00,21.52,21.52,21.29,21.36,152100.0,11.6859,11.6859,11.561,11.599,152100.0
2008-12-22 12:00:00,21.36,21.37,21.15,21.31,183000.0,11.599,11.6045,11.485,11.5719,183000.0
2008-12-22 12:30:00,21.31,21.5,21.29,21.31,257000.0,11.5719,11.6751,11.561,11.5719,257000.0
2008-12-22 13:00:00,21.31,21.38,21.22,21.24,161000.0,11.5719,11.6099,11.523,11.5339,161000.0
2008-12-22 13:30:00,21.25,21.3,21.0,21.07,233000.0,11.5393,11.5665,11.4035,11.4416,233000.0
2008-12-22 14:00:00,21.08,21.11,20.79,20.81,220600.0,11.447,11.4633,11.2895,11.3004,220600.0
2008-12-22 14:30:00,20.81,21.03,20.8,20.8,241000.0,11.3004,11.4198,11.2949,11.2949,241000.0
2008-12-22 15:00:00,20.81,20.84,20.44,20.47,356500.0,11.3004,11.3167,11.0995,11.1157,356500.0
2008-12-22 15:30:00,20.48,21.02,20.39,20.97,770700.0,11.1212,11.4144,11.0723,11.3873,770700.0
2008-12-23 09:30:00,21.15,21.75,20.41,21.64,321000.0,11.485,11.8108,11.0832,11.7511,321000.0
2008-12-23 10:00:00,21.64,21.85,21.57,21.83,337500.0,11.7511,11.8651,11.7131,11.8543,337500.0
2008-12-23 10:30:00,21.83,21.88,21.69,21.73,212700.0,11.8543,11.8814,11.7782,11.8,212700.0
2008-12-23 11:00:00,21.73,21.76,21.57,21.65,187900.0,11.8,11.8162,11.7131,11.7565,187900.0
2008-12-23 11:30:00,21.65,21.85,21.57,21.59,263100.0,11.7565,11.8651,11.7131,11.7239,263100.0
2008-12-23 12:00:00,21.59,21.61,21.5,21.55,262100.0,11.7239,11.7348,11.6751,11.7022,262100.0
2008-12-23 12:30:00,21.55,21.56,21.37,21.46,203800.0,11.7022,11.7076,11.6045,11.6533,203800.0
2008-12-23 13:00:00,21.46,21.49,21.34,21.47,226800.0,11.6533,11.6696,11.5882,11.6588,226800.0
2008-12-23 13:30:00,21.47,21.51,21.27,21.41,175200.0,11.6588,11.6805,11.5502,11.6262,175200.0
2008-12-23 14:00:00,21.4,21.48,21.28,21.36,224400.0,11.6208,11.6642,11.5556,11.599,224400.0
2008-12-23 14:30:00,21.36,21.38,21.28,21.35,400500.0,11.599,11.6099,11.5556,11.5936,400500.0
2008-12-23 15:00:00,21.33,21.57,21.27,21.47,370600.0,11.5827,11.7131,11.5502,11.6588,370600.0
2008-12-23 15:30:00,21.46,21.74,21.35,21.6,707400.0,11.6533,11.8054,11.5936,11.7294,707400.0
2008-12-24 09:30:00,22.39,23.07,21.45,21.81,176000.0,12.1584,12.5276,11.6479,11.8434,176000.0
2008-12-24 10:00:00,21.8,21.86,21.74,21.84,146800.0,11.838,11.8706,11.8054,11.8597,146800.0
2008-12-24 10:30:00,21.84,21.89,21.68,21.85,204100.0,11.8597,11.8868,11.7728,11.8651,204100.0
2008-12-24 11:00:00,21.84,21.89,21.7,21.74,126300.0,11.8597,11.8868,11.7837,11.8054,126300.0
2008-12-24 11:30:00,21.74,21.9,21.74,21.88,102800.0,11.8054,11.8923,11.8054,11.8814,102800.0
2008-12-24 12:00:00,21.87,21.95,21.85,21.93,68700.0,11.876,11.9194,11.8651,11.9086,68700.0
2008-12-24 12:30:00,21.92,21.97,21.87,21.92,121500.0,11.9031,11.9303,11.876,11.9031,121500.0
2008-12-26 09:30:00,22.0,22.03,21.76,21.85,46300.0,11.9466,11.9629,11.8162,11.8651,46300.0
2008-12-26 10:00:00,21.84,21.87,21.71,21.73,52700.0,11.8597,11.876,11.7891,11.8,52700.0
2008-12-26 10:30:00,21.73,21.94,21.72,21.94,81700.0,11.8,11.914,11.7945,11.914,81700.0
2008-12-26 11:00:00,21.94,22.0,21.89,21.91,47800.0,11.914,11.9466,11.8868,11.8977,47800.0
2008-12-26 11:30:00,21.91,21.95,21.9,21.94,22300.0,11.8977,11.9194,11.8923,11.914,22300.0
2008-12-26 12:00:00,21.94,21.95,21.9,21.91,27400.0,11.914,11.9194,11.8923,11.8977,27400.0
2008-12-26 12:30:00,21.9,21.92,21.85,21.89,56400.0,11.8923,11.9031,11.8651,11.8868,56400.0
2008-12-26 13:00:00,21.88,21.91,21.86,21.9,30000.0,11.8814,11.8977,11.8706,11.8923,30000.0
2008-12-26 13:30:00,21.91,21.98,21.9,21.92,47000.0,11.8977,11.9357,11.8923,11.9031,47000.0
2008-12-26 14:00:00,21.93,21.99,21.92,21.97,33200.0,11.9086,11.9411,11.9031,11.9303,33200.0
2008-12-26 14:30:00,21.97,22.03,21.97,22.0,72000.0,11.9303,11.9629,11.9303,11.9466,72000.0
2008-12-26 15:00:00,22.01,22.06,21.98,22.03,52000.0,11.952,11.9792,11.9357,11.9629,52000.0
2008-12-26 15:30:00,22.04,22.07,21.97,22.07,106200.0,11.9683,11.9846,11.9303,11.9846,106200.0
2008-12-29 09:30:00,22.01,22.05,21.85,21.9,129400.0,11.952,11.9737,11.8651,11.8923,129400.0
2008-12-29 10:00:00,21.9,21.93,21.55,21.68,156900.0,11.8923,11.9086,11.7022,11.7728,156900.0
2008-12-29 10:30:00,21.68,21.81,21.64,21.75,91100.0,11.7728,11.8434,11.7511,11.8108,91100.0
2008-12-29 11:00:00,21.74,21.75,21.65,21.75,140400.0,11.8054,11.8108,11.7565,11.8108,140400.0
2008-12-29 11:30:00,21.75,21.82,21.58,21.65,116500.0,11.8108,11.8488,11.7185,11.7565,116500.0
2008-12-29 12:00:00,21.64,21.69,21.55,21.68,68900.0,11.7511,11.7782,11.7022,11.7728,68900.0
2008-12-29 12:30:00,21.68,21.71,21.51,21.53,216400.0,11.7728,11.7891,11.6805,11.6914,216400.0
2008-12-29 13:00:00,21.53,21.73,21.48,21.65,119000.0,11.6914,11.8,11.6642,11.7565,119000.0
2008-12-29 13:30:00,21.65,21.82,21.64,21.81,90400.0,11.7565,11.8488,11.7511,11.8434,90400.0
2008-12-29 14:00:00,21.83,21.83,21.46,21.53,120300.0,11.8543,11.8543,11.6533,11.6914,120300.0
2008-12-29 14:30:00,21.53,21.62,21.42,21.62,139100.0,11.6914,11.7402,11.6316,11.7402,139100.0
2008-12-29 15:00:00,21.6,21.78,21.54,21.57,195800.0,11.7294,11.8271,11.6968,11.7131,195800.0
2008-12-29 15:30:00,21.58,21.75,21.51,21.68,451100.0,11.7185,11.8108,11.6805,11.7728,451100.0
2008-12-30 09:30:00,21.9,22.0,21.73,21.74,223100.0,11.8923,11.9466,11.8,11.8054,223100.0
2008-12-30 10:00:00,21.72,21.82,21.6,21.76,148600.0,11.7945,11.8488,11.7294,11.8162,148600.0
2008-12-30 10:30:00,21.74,21.84,21.68,21.76,191600.0,11.8054,11.8597,11.7728,11.8162,191600.0
2008-12-30 11:00:00,21.76,22.0,21.76,22.0,68800.0,11.8162,11.9466,11.8162,11.9466,68800.0
2008-12-30 11:30:00,22.0,22.06,21.96,21.99,110900.0,11.9466,11.9792,11.9249,11.9411,110900.0
2008-12-30 12:00:00,22.01,22.04,21.89,21.98,85200.0,11.952,11.9683,11.8868,11.9357,85200.0
2008-12-30 12:30:00,21.97,22.0,21.81,21.96,155000.0,11.9303,11.9466,11.8434,11.9249,155000.0
2008-12-30 13:00:00,21.96,21.97,21.84,21.91,77200.0,11.9249,11.9303,11.8597,11.8977,77200.0
2008-12-30 13:30:00,21.91,21.91,21.75,21.76,78500.0,11.8977,11.8977,11.8108,11.8162,78500.0
2008-12-30 14:00:00,21.76,22.06,21.75,22.06,182600.0,11.8162,11.9792,11.8108,11.9792,182600.0
2008-12-30 14:30:00,22.05,22.2,22.04,22.16,163900.0,11.9737,12.0552,11.9683,12.0335,163900.0
2008-12-30 15:00:00,22.17,22.26,22.14,22.24,213000.0,12.0389,12.0878,12.0226,12.0769,213000.0
2008-12-30 15:30:00,22.23,22.44,22.13,22.36,273600.0,12.0715,12.1855,12.0172,12.1421,273600.0
2008-12-31 09:30:00,22.39,22.58,22.08,22.46,246400.0,12.1584,12.2615,11.99,12.1964,246400.0
2008-12-31 10:00:00,22.45,22.49,22.27,22.36,183200.0,12.1909,12.2127,12.0932,12.1421,183200.0
2008-12-31 10:30:00,22.35,22.4,22.28,22.38,234100.0,12.1366,12.1638,12.0986,12.1529,234100.0
2008-12-31 11:00:00,22.38,22.53,22.37,22.47,198500.0,12.1529,12.2344,12.1475,12.2018,198500.0
2008-12-31 11:30:00,22.47,22.56,22.45,22.49,145500.0,12.2018,12.2507,12.1909,12.2127,145500.0
2008-12-31 12:00:00,22.49,22.52,22.42,22.44,73600.0,12.2127,12.2289,12.1746,12.1855,73600.0
2008-12-31 12:30:00,22.45,22.51,22.41,22.5,162000.0,12.1909,12.2235,12.1692,12.2181,162000.0
2008-12-31 13:00:00,22.5,22.55,22.42,22.47,156600.0,12.2181,12.2452,12.1746,12.2018,156600.0
2008-12-31 13:30:00,22.47,22.6,22.47,22.59,153000.0,12.2018,12.2724,12.2018,12.267,153000.0
2008-12-31 14:00:00,22.59,22.72,22.55,22.6,181300.0,12.267,12.3376,12.2452,12.2724,181300.0
2008-12-31 14:30:00,22.6,22.6,22.48,22.6,152400.0,12.2724,12.2724,12.2072,12.2724,152400.0
2008-12-31 15:00:00,22.6,22.64,22.51,22.62,234100.0,12.2724,12.2941,12.2235,12.2833,234100.0
2008-12-31 15:30:00,22.62,22.86,22.6,22.76,625000.0,12.2833,12.4136,12.2724,12.3593,625000.0
2009-01-02 09:30:00,23.0,23.11,21.55,22.56,210500.0,12.4896,12.5493,11.7022,12.2507,210500.0
2009-01-02 10:00:00,22.55,22.63,22.46,22.6,223900.0,12.2452,12.2887,12.1964,12.2724,223900.0
2009-01-02 10:30:00,22.58,22.65,22.58,22.64,153800.0,12.2615,12.2995,12.2615,12.2941,153800.0
2009-01-02 11:00:00,22.63,22.71,22.61,22.7,239100.0,12.2887,12.3321,12.2778,12.3267,239100.0
2009-01-02 11:30:00,22.69,22.7,22.51,22.63,343600.0,12.3213,12.3267,12.2235,12.2887,343600.0
2009-01-02 12:00:00,22.63,22.67,22.35,22.4,188500.0,12.2887,12.3104,12.1366,12.1638,188500.0
2009-01-02 12:30:00,22.41,22.41,22.19,22.23,234700.0,12.1692,12.1692,12.0497,12.0715,234700.0
2009-01-02 13:00:00,22.24,22.62,22.23,22.62,147900.0,12.0769,12.2833,12.0715,12.2833,147900.0
2009-01-02 13:30:00,22.62,22.63,22.43,22.49,264800.0,12.2833,12.2887,12.1801,12.2127,264800.0
2009-01-02 14:00:00,22.49,22.6,22.41,22.52,278100.0,12.2127,12.2724,12.1692,12.2289,278100.0
2009-01-02 14:30:00,22.52,22.6,22.46,22.56,286000.0,12.2289,12.2724,12.1964,12.2507,286000.0
2009-01-02 15:00:00,22.55,22.61,22.47,22.54,553900.0,12.2452,12.2778,12.2018,12.2398,553900.0
2009-01-02 15:30:00,22.54,22.69,22.42,22.53,727700.0,12.2398,12.3213,12.1746,12.2344,727700.0
2009-01-05 09:30:00,22.31,22.64,22.05,22.55,327800.0,12.1149,12.2941,11.9737,12.2452,327800.0
2009-01-05 10:00:00,22.56,22.66,22.52,22.58,191800.0,12.2507,12.305,12.2289,12.2615,191800.0
2009-01-05 10:30:00,22.59,22.81,22.57,22.71,189600.0,12.267,12.3864,12.2561,12.3321,189600.0
2009-01-05 11:00:00,22.7,22.8,22.68,22.77,265600.0,12.3267,12.381,12.3158,12.3647,265600.0
2009-01-05 11:30:00,22.77,23.02,22.74,22.96,333400.0,12.3647,12.5005,12.3484,12.4679,333400.0
2009-01-05 12:00:00,22.96,23.19,22.95,23.08,212400.0,12.4679,12.5928,12.4624,12.533,212400.0
2009-01-05 12:30:00,23.07,23.1,22.91,23.0,143500.0,12.5276,12.5439,12.4407,12.4896,143500.0
2009-01-05 13:00:00,23.0,23.06,22.87,22.97,167700.0,12.4896,12.5222,12.419,12.4733,167700.0
2009-01-05 13:30:00,22.97,23.15,22.91,23.11,189400.0,12.4733,12.5711,12.4407,12.5493,189400.0
2009-01-05 14:00:00,23.12,23.13,22.92,22.92,134600.0,12.5548,12.5602,12.4462,12.4462,134600.0
2009-01-05 14:30:00,22.92,23.02,22.85,22.96,244700.0,12.4462,12.5005,12.4081,12.4679,244700.0
2009-01-05 15:00:00,22.95,23.04,22.85,22.89,209500.0,12.4624,12.5113,12.4081,12.4299,209500.0
2009-01-05 15:30:00,22.88,23.07,22.85,23.06,349000.0,12.4244,12.5276,12.4081,12.5222,349000.0
2009-01-06 09:30:00,23.27,23.27,22.75,23.15,255900.0,12.6362,12.6362,12.3538,12.5711,255900.0
2009-01-06 10:00:00,23.17,23.21,22.91,22.92,229800.0,12.5819,12.6036,12.4407,12.4462,229800.0
2009-01-06 10:30:00,22.92,23.01,22.81,22.87,260500.0,12.4462,12.495,12.3864,12.419,260500.0
2009-01-06 11:00:00,22.86,22.98,22.8,22.94,243800.0,12.4136,12.4787,12.381,12.457,243800.0
2009-01-06 11:30:00,22.94,23.01,22.92,22.93,117600.0,12.457,12.495,12.4462,12.4516,117600.0
2009-01-06 12:00:00,22.94,23.05,22.93,22.99,301100.0,12.457,12.5168,12.4516,12.4842,301100.0
2009-01-06 12:30:00,23.0,23.01,22.85,22.86,321100.0,12.4896,12.495,12.4081,12.4136,321100.0
2009-01-06 13:00:00,22.85,22.86,22.68,22.83,203500.0,12.4081,12.4136,12.3158,12.3973,203500.0
2009-01-06 13:30:00,22.83,22.84,22.71,22.75,151700.0,12.3973,12.4027,12.3321,12.3538,151700.0
2009-01-06 14:00:00,22.76,22.88,22.67,22.83,249800.0,12.3593,12.4244,12.3104,12.3973,249800.0
2009-01-06 14:30:00,22.83,22.91,22.74,22.88,299200.0,12.3973,12.4407,12.3484,12.4244,299200.0
2009-01-06 15:00:00,22.88,22.88,22.59,22.76,414600.0,12.4244,12.4244,12.267,12.3593,414600.0
2009-01-06 15:30:00,22.75,22.84,22.58,22.75,616300.0,12.3538,12.4027,12.2615,12.3538,616300.0
2009-01-07 09:30:00,22.31,22.82,22.31,22.5,346000.0,12.1149,12.3919,12.1149,12.2181,346000.0
2009-01-07 10:00:00,22.5,22.56,22.4,22.52,414400.0,12.2181,12.2507,12.1638,12.2289,414400.0
2009-01-07 10:30:00,22.52,22.58,22.39,22.56,311800.0,12.2289,12.2615,12.1584,12.2507,311800.0
2009-01-07 11:00:00,22.56,22.58,22.45,22.53,319400.0,12.2507,12.2615,12.1909,12.2344,319400.0
2009-01-07 11:30:00,22.54,22.56,22.47,22.53,222100.0,12.2398,12.2507,12.2018,12.2344,222100.0
2009-01-07 12:00:00,22.52,22.62,22.41,22.53,136900.0,12.2289,12.2833,12.1692,12.2344,136900.0
2009-01-07 12:30:00,22.52,22.53,22.34,22.37,227900.0,12.2289,12.2344,12.1312,12.1475,227900.0
2009-01-07 13:00:00,22.38,22.45,22.29,22.35,192700.0,12.1529,12.1909,12.1041,12.1366,192700.0
2009-01-07 13:30:00,22.35,22.43,22.2,22.22,240800.0,12.1366,12.1801,12.0552,12.066,240800.0
2009-01-07 14:00:00,22.22,22.24,22.08,22.11,232800.0,12.066,12.0769,11.99,12.0063,232800.0
2009-01-07 14:30:00,22.1,22.21,21.96,22.09,248000.0,12.0009,12.0606,11.9249,11.9954,248000.0
2009-01-07 15:00:00,22.09,22.15,21.91,22.14,323000.0,11.9954,12.028,11.8977,12.0226,323000.0
2009-01-07 15:30:00,22.13,22.23,21.96,22.07,474400.0,12.0172,12.0715,11.9249,11.9846,474400.0
2009-01-08 09:30:00,21.53,22.07,21.5,21.54,176600.0,11.6914,11.9846,11.6751,11.6968,176600.0
2009-01-08 10:00:00,21.54,21.79,21.49,21.7,161300.0,11.6968,11.8325,11.6696,11.7837,161300.0
2009-01-08 10:30:00,21.7,21.9,21.62,21.77,192500.0,11.7837,11.8923,11.7402,11.8217,192500.0
2009-01-08 11:00:00,21.77,21.93,21.74,21.76,209400.0,11.8217,11.9086,11.8054,11.8162,209400.0
2009-01-08 11:30:00,21.75,21.81,21.63,21.79,204500.0,11.8108,11.8434,11.7457,11.8325,204500.0
2009-01-08 12:00:00,21.79,21.85,21.69,21.72,106300.0,11.8325,11.8651,11.7782,11.7945,106300.0
2009-01-08 12:30:00,21.73,21.76,21.61,21.62,93100.0,11.8,11.8162,11.7348,11.7402,93100.0
2009-01-08 13:00:00,21.61,21.62,21.43,21.47,135700.0,11.7348,11.7402,11.637,11.6588,135700.0
2009-01-08 13:30:00,21.47,21.47,21.34,21.38,249500.0,11.6588,11.6588,11.5882,11.6099,249500.0
2009-01-08 14:00:00,21.4,21.65,21.38,21.42,175700.0,11.6208,11.7565,11.6099,11.6316,175700.0
2009-01-08 14:30:00,21.41,21.61,21.37,21.54,368600.0,11.6262,11.7348,11.6045,11.6968,368600.0
2009-01-08 15:00:00,21.54,21.64,21.47,21.58,297900.0,11.6968,11.7511,11.6588,11.7185,297900.0
2009-01-08 15:30:00,21.58,21.6,21.49,21.6,568200.0,11.7185,11.7294,11.6696,11.7294,568200.0
2009-01-09 09:30:00,21.75,22.0,21.42,21.42,244700.0,11.8108,11.9466,11.6316,11.6316,244700.0
2009-01-09 10:00:00,21.42,21.54,21.41,21.48,231100.0,11.6316,11.6968,11.6262,11.6642,231100.0
2009-01-09 10:30:00,21.47,21.59,21.4,21.45,127800.0,11.6588,11.7239,11.6208,11.6479,127800.0
2009-01-09 11:00:00,21.46,21.59,21.41,21.55,266800.0,11.6533,11.7239,11.6262,11.7022,266800.0
2009-01-09 11:30:00,21.53,21.55,21.37,21.53,99800.0,11.6914,11.7022,11.6045,11.6914,99800.0
2009-01-09 12:00:00,21.52,21.58,21.38,21.4,137100.0,11.6859,11.7185,11.6099,11.6208,137100.0
2009-01-09 12:30:00,21.38,21.46,21.3,21.36,80900.0,11.6099,11.6533,11.5665,11.599,80900.0
2009-01-09 13:00:00,21.36,21.43,21.21,21.31,74400.0,11.599,11.637,11.5176,11.5719,74400.0
2009-01-09 13:30:00,21.31,21.43,21.24,21.35,97700.0,11.5719,11.637,11.5339,11.5936,97700.0
2009-01-09 14:00:00,21.35,21.48,21.29,21.35,158300.0,11.5936,11.6642,11.561,11.5936,158300.0
2009-01-09 14:30:00,21.35,21.5,21.34,21.42,190400.0,11.5936,11.6751,11.5882,11.6316,190400.0
2009-01-09 15:00:00,21.42,21.49,21.26,21.4,197600.0,11.6316,11.6696,11.5447,11.6208,197600.0
2009-01-09 15:30:00,21.41,21.47,21.16,21.25,399300.0,11.6262,11.6588,11.4904,11.5393,399300.0
2009-01-12 09:30:00,21.0,21.42,21.0,21.15,108600.0,11.4035,11.6316,11.4035,11.485,108600.0
2009-01-12 10:00:00,21.14,21.14,20.89,21.0,167400.0,11.4796,11.4796,11.3438,11.4035,167400.0
2009-01-12 10:30:00,20.99,21.02,20.91,20.93,235300.0,11.3981,11.4144,11.3547,11.3655,235300.0
2009-01-12 11:00:00,20.93,21.0,20.83,20.89,131000.0,11.3655,11.4035,11.3112,11.3438,131000.0
2009-01-12 11:30:00,20.9,21.01,20.81,20.99,193400.0,11.3492,11.409,11.3004,11.3981,193400.0
2009-01-12 12:00:00,20.98,21.15,20.93,20.97,182700.0,11.3927,11.485,11.3655,11.3873,182700.0
2009-01-12 12:30:00,20.96,21.0,20.87,20.89,99000.0,11.3818,11.4035,11.333,11.3438,99000.0
2009-01-12 13:00:00,20.88,20.98,20.84,20.88,69100.0,11.3384,11.3927,11.3167,11.3384,69100.0
2009-01-12 13:30:00,20.89,21.0,20.85,20.87,96100.0,11.3438,11.4035,11.3221,11.333,96100.0
2009-01-12 14:00:00,20.88,20.98,20.79,20.93,133900.0,11.3384,11.3927,11.2895,11.3655,133900.0
2009-01-12 14:30:00,20.93,20.93,20.8,20.87,133500.0,11.3655,11.3655,11.2949,11.333,133500.0
2009-01-12 15:00:00,20.86,20.94,20.72,20.88,281400.0,11.3275,11.371,11.2515,11.3384,281400.0
2009-01-12 15:30:00,20.88,20.96,20.69,20.91,465400.0,11.3384,11.3818,11.2352,11.3547,465400.0
2009-01-13 09:30:00,20.83,21.06,20.42,20.9,230600.0,11.3112,11.4361,11.0886,11.3492,230600.0
2009-01-13 10:00:00,20.89,21.01,20.75,20.89,289900.0,11.3438,11.409,11.2678,11.3438,289900.0
2009-01-13 10:30:00,20.9,21.03,20.83,20.94,269700.0,11.3492,11.4198,11.3112,11.371,269700.0
2009-01-13 11:00:00,20.94,21.04,20.81,20.95,164500.0,11.371,11.4253,11.3004,11.3764,164500.0
2009-01-13 11:30:00,20.96,21.0,20.79,20.91,132900.0,11.3818,11.4035,11.2895,11.3547,132900.0
2009-01-13 12:00:00,20.92,20.96,20.83,20.88,180700.0,11.3601,11.3818,11.3112,11.3384,180700.0
2009-01-13 12:30:00,20.88,20.95,20.8,20.8,132100.0,11.3384,11.3764,11.2949,11.2949,132100.0
2009-01-13 13:00:00,20.79,20.83,20.75,20.8,123200.0,11.2895,11.3112,11.2678,11.2949,123200.0
2009-01-13 13:30:00,20.8,20.86,20.68,20.7,117300.0,11.2949,11.3275,11.2298,11.2406,117300.0
2009-01-13 14:00:00,20.69,20.82,20.65,20.69,108600.0,11.2352,11.3058,11.2135,11.2352,108600.0
2009-01-13 14:30:00,20.69,21.01,20.67,20.81,222600.0,11.2352,11.409,11.2243,11.3004,222600.0
2009-01-13 15:00:00,20.81,20.87,20.64,20.84,272000.0,11.3004,11.333,11.2081,11.3167,272000.0
2009-01-13 15:30:00,20.82,20.9,20.63,20.75,619700.0,11.3058,11.3492,11.2026,11.2678,619700.0
2009-01-14 09:30:00,20.3,20.64,20.25,20.51,176200.0,11.0234,11.2081,10.9963,11.1375,176200.0
2009-01-14 10:00:00,20.51,20.57,20.42,20.43,283900.0,11.1375,11.17,11.0886,11.094,283900.0
2009-01-14 10:30:00,20.43,20.45,20.27,20.42,288800.0,11.094,11.1049,11.0071,11.0886,288800.0
2009-01-14 11:00:00,20.41,20.43,20.24,20.38,216200.0,11.0832,11.094,10.9908,11.0669,216200.0
2009-01-14 11:30:00,20.39,20.51,20.35,20.44,258400.0,11.0723,11.1375,11.0506,11.0995,258400.0
2009-01-14 12:00:00,20.44,20.52,20.42,20.5,275400.0,11.0995,11.1429,11.0886,11.132,275400.0
2009-01-14 12:30:00,20.5,20.51,20.31,20.49,241800.0,11.132,11.1375,11.0289,11.1266,241800.0
2009-01-14 13:00:00,20.48,20.53,20.42,20.42,242900.0,11.1212,11.1483,11.0886,11.0886,242900.0
2009-01-14 13:30:00,20.42,20.56,20.42,20.54,405800.0,11.0886,11.1646,11.0886,11.1538,405800.0
2009-01-14 14:00:00,20.53,20.69,20.47,20.62,560000.0,11.1483,11.2352,11.1157,11.1972,560000.0
2009-01-14 14:30:00,20.62,20.81,20.57,20.59,506600.0,11.1972,11.3004,11.17,11.1809,506600.0
2009-01-14 15:00:00,20.59,20.61,20.35,20.48,453300.0,11.1809,11.1918,11.0506,11.1212,453300.0
2009-01-14 15:30:00,20.48,20.66,20.34,20.53,647100.0,11.1212,11.2189,11.0452,11.1483,647100.0
2009-01-15 09:30:00,20.46,20.97,20.46,20.78,243300.0,11.1103,11.3873,11.1103,11.2841,243300.0
2009-01-15 10:00:00,20.78,20.83,20.45,20.56,453100.0,11.2841,11.3112,11.1049,11.1646,453100.0
2009-01-15 10:30:00,20.56,20.79,20.52,20.71,309300.0,11.1646,11.2895,11.1429,11.2461,309300.0
2009-01-15 11:00:00,20.7,20.75,20.65,20.69,452900.0,11.2406,11.2678,11.2135,11.2352,452900.0
2009-01-15 11:30:00,20.67,20.87,20.64,20.86,384200.0,11.2243,11.333,11.2081,11.3275,384200.0
2009-01-15 12:00:00,20.86,20.94,20.8,20.88,328100.0,11.3275,11.371,11.2949,11.3384,328100.0
2009-01-15 12:30:00,20.87,20.97,20.78,20.93,276500.0,11.333,11.3873,11.2841,11.3655,276500.0
2009-01-15 13:00:00,20.93,21.02,20.88,20.95,555400.0,11.3655,11.4144,11.3384,11.3764,555400.0
2009-01-15 13:30:00,20.96,21.09,20.91,21.0,530200.0,11.3818,11.4524,11.3547,11.4035,530200.0
2009-01-15 14:00:00,21.0,21.07,20.91,21.02,644400.0,11.4035,11.4416,11.3547,11.4144,644400.0
2009-01-15 14:30:00,21.02,21.19,20.92,20.97,586200.0,11.4144,11.5067,11.3601,11.3873,586200.0
2009-01-15 15:00:00,20.96,21.03,20.8,20.85,420900.0,11.3818,11.4198,11.2949,11.3221,420900.0
2009-01-15 15:30:00,20.86,20.99,20.7,20.97,665300.0,11.3275,11.3981,11.2406,11.3873,665300.0
2009-01-16 09:30:00,21.13,21.85,20.58,20.59,452900.0,11.4741,11.8651,11.1755,11.1809,452900.0
2009-01-16 10:00:00,20.57,20.79,20.55,20.75,161500.0,11.17,11.2895,11.1592,11.2678,161500.0
2009-01-16 10:30:00,20.74,20.85,20.6,20.66,175700.0,11.2624,11.3221,11.1863,11.2189,175700.0
2009-01-16 11:00:00,20.66,20.78,20.56,20.66,216900.0,11.2189,11.2841,11.1646,11.2189,216900.0
2009-01-16 11:30:00,20.67,20.71,20.4,20.46,198100.0,11.2243,11.2461,11.0777,11.1103,198100.0
2009-01-16 12:00:00,20.46,20.51,20.26,20.33,216000.0,11.1103,11.1375,11.0017,11.0397,216000.0
2009-01-16 12:30:00,20.3,20.64,20.3,20.56,172800.0,11.0234,11.2081,11.0234,11.1646,172800.0
2009-01-16 13:00:00,20.56,20.67,20.43,20.56,204200.0,11.1646,11.2243,11.094,11.1646,204200.0
2009-01-16 13:30:00,20.56,20.8,20.56,20.8,201600.0,11.1646,11.2949,11.1646,11.2949,201600.0
2009-01-16 14:00:00,20.8,20.9,20.71,20.84,247500.0,11.2949,11.3492,11.2461,11.3167,247500.0
2009-01-16 14:30:00,20.85,20.92,20.73,20.9,270500.0,11.3221,11.3601,11.2569,11.3492,270500.0
2009-01-16 15:00:00,20.9,21.05,20.8,20.84,530600.0,11.3492,11.4307,11.2949,11.3167,530600.0
2009-01-16 15:30:00,20.82,20.97,20.8,20.83,442200.0,11.3058,11.3873,11.2949,11.3112,442200.0
2009-01-20 09:30:00,20.78,21.09,20.37,20.81,246500.0,11.2841,11.4524,11.0614,11.3004,246500.0
2009-01-20 10:00:00,20.79,20.88,20.58,20.86,152200.0,11.2895,11.3384,11.1755,11.3275,152200.0
2009-01-20 10:30:00,20.87,20.88,20.65,20.72,114800.0,11.333,11.3384,11.2135,11.2515,114800.0
2009-01-20 11:00:00,20.73,20.78,20.64,20.7,103000.0,11.2569,11.2841,11.2081,11.2406,103000.0
2009-01-20 11:30:00,20.71,20.79,20.55,20.55,131600.0,11.2461,11.2895,11.1592,11.1592,131600.0
2009-01-20 12:00:00,20.55,20.71,20.37,20.4,148100.0,11.1592,11.2461,11.0614,11.0777,148100.0
2009-01-20 12:30:00,20.41,20.58,20.3,20.4,218100.0,11.0832,11.1755,11.0234,11.0777,218100.0
2009-01-20 13:00:00,20.39,20.48,20.25,20.45,162400.0,11.0723,11.1212,10.9963,11.1049,162400.0
2009-01-20 13:30:00,20.43,20.44,20.25,20.31,143500.0,11.094,11.0995,10.9963,11.0289,143500.0
2009-01-20 14:00:00,20.32,20.42,20.16,20.31,278400.0,11.0343,11.0886,10.9474,11.0289,278400.0
2009-01-20 14:30:00,20.32,20.47,20.13,20.14,347900.0,11.0343,11.1157,10.9311,10.9365,347900.0
2009-01-20 15:00:00,20.14,20.19,19.95,20.02,340800.0,10.9365,10.9637,10.8334,10.8714,340800.0
2009-01-20 15:30:00,20.02,20.13,19.94,20.04,1190500.0,10.8714,10.9311,10.8279,10.8822,1190500.0
2009-01-21 09:30:00,20.32,21.22,20.05,20.36,244100.0,11.0343,11.523,10.8877,11.056,244100.0
2009-01-21 10:00:00,20.36,20.4,20.04,20.07,272000.0,11.056,11.0777,10.8822,10.8985,272000.0
2009-01-21 10:30:00,20.08,20.16,19.84,19.88,392400.0,10.904,10.9474,10.7736,10.7954,392400.0
2009-01-21 11:00:00,19.87,20.05,19.81,20.01,378000.0,10.7899,10.8877,10.7573,10.866,378000.0
2009-01-21 11:30:00,20.01,20.12,19.97,19.99,359200.0,10.866,10.9257,10.8442,10.8551,359200.0
2009-01-21 12:00:00,20.0,20.15,19.93,19.99,314500.0,10.8605,10.942,10.8225,10.8551,314500.0
2009-01-21 12:30:00,20.0,20.07,19.88,20.07,127600.0,10.8605,10.8985,10.7954,10.8985,127600.0
2009-01-21 13:00:00,20.08,20.2,19.87,19.89,173900.0,10.904,10.9691,10.7899,10.8008,173900.0
2009-01-21 13:30:00,19.88,20.14,19.87,20.14,191300.0,10.7954,10.9365,10.7899,10.9365,191300.0
2009-01-21 14:00:00,20.13,20.14,19.99,20.09,241600.0,10.9311,10.9365,10.8551,10.9094,241600.0
2009-01-21 14:30:00,20.08,20.27,19.98,20.2,468400.0,10.904,11.0071,10.8497,10.9691,468400.0
2009-01-21 15:00:00,20.21,20.38,20.06,20.18,704600.0,10.9746,11.0669,10.8931,10.9583,704600.0
2009-01-21 15:30:00,20.18,20.56,20.06,20.51,1007900.0,10.9583,11.1646,10.8931,11.1375,1007900.0
2009-01-22 09:30:00,20.25,20.66,20.16,20.3,206700.0,10.9963,11.2189,10.9474,11.0234,206700.0
2009-01-22 10:00:00,20.33,20.55,20.33,20.4,157400.0,11.0397,11.1592,11.0397,11.0777,157400.0
2009-01-22 10:30:00,20.39,20.42,20.21,20.3,126400.0,11.0723,11.0886,10.9746,11.0234,126400.0
2009-01-22 11:00:00,20.31,20.57,20.22,20.44,148000.0,11.0289,11.17,10.98,11.0995,148000.0
2009-01-22 11:30:00,20.43,20.45,20.24,20.27,121600.0,11.094,11.1049,10.9908,11.0071,121600.0
2009-01-22 12:00:00,20.29,20.5,20.26,20.44,142800.0,11.018,11.132,11.0017,11.0995,142800.0
2009-01-22 12:30:00,20.46,20.61,20.37,20.46,167700.0,11.1103,11.1918,11.0614,11.1103,167700.0
2009-01-22 13:00:00,20.45,20.63,20.38,20.48,134900.0,11.1049,11.2026,11.0669,11.1212,134900.0
2009-01-22 13:30:00,20.47,20.79,20.38,20.78,383100.0,11.1157,11.2895,11.0669,11.2841,383100.0
2009-01-22 14:00:00,20.78,20.99,20.63,20.93,675400.0,11.2841,11.3981,11.2026,11.3655,675400.0
2009-01-22 14:30:00,20.93,20.97,20.63,20.89,532100.0,11.3655,11.3873,11.2026,11.3438,532100.0
2009-01-22 15:00:00,20.88,20.9,20.51,20.75,442800.0,11.3384,11.3492,11.1375,11.2678,442800.0
2009-01-22 15:30:00,20.76,20.93,20.57,20.57,828100.0,11.2732,11.3655,11.17,11.17,828100.0
2009-01-23 09:30:00,20.11,20.42,20.0,20.21,176100.0,10.9203,11.0886,10.8605,10.9746,176100.0
2009-01-23 10:00:00,20.21,20.53,20.2,20.48,154700.0,10.9746,11.1483,10.9691,11.1212,154700.0
2009-01-23 10:30:00,20.48,20.48,20.21,20.29,225500.0,11.1212,11.1212,10.9746,11.018,225500.0
2009-01-23 11:00:00,20.28,20.76,20.28,20.55,140600.0,11.0126,11.2732,11.0126,11.1592,140600.0
2009-01-23 11:30:00,20.55,20.66,20.51,20.54,192600.0,11.1592,11.2189,11.1375,11.1538,192600.0
2009-01-23 12:00:00,20.54,20.9,20.54,20.75,351100.0,11.1538,11.3492,11.1538,11.2678,351100.0
2009-01-23 12:30:00,20.75,20.86,20.62,20.72,310700.0,11.2678,11.3275,11.1972,11.2515,310700.0
2009-01-23 13:00:00,20.72,20.99,20.58,20.85,538100.0,11.2515,11.3981,11.1755,11.3221,538100.0
2009-01-23 13:30:00,20.85,21.0,20.75,20.93,324700.0,11.3221,11.4035,11.2678,11.3655,324700.0
2009-01-23 14:00:00,20.94,21.0,20.7,20.81,298400.0,11.371,11.4035,11.2406,11.3004,298400.0
2009-01-23 14:30:00,20.8,20.82,20.57,20.66,269600.0,11.2949,11.3058,11.17,11.2189,269600.0
2009-01-23 15:00:00,20.66,20.84,20.62,20.68,265700.0,11.2189,11.3167,11.1972,11.2298,265700.0
2009-01-23 15:30:00,20.69,20.89,20.65,20.75,1143800.0,11.2352,11.3438,11.2135,11.2678,1143800.0
2009-01-26 09:30:00,20.83,21.1,20.7,20.98,279000.0,11.3112,11.4579,11.2406,11.3927,279000.0
2009-01-26 10:00:00,20.98,21.16,20.98,20.99,241000.0,11.3927,11.4904,11.3927,11.3981,241000.0
2009-01-26 10:30:00,20.99,21.04,20.97,21.03,396700.0,11.3981,11.4253,11.3873,11.4198,396700.0
2009-01-26 11:00:00,21.01,21.13,20.99,21.13,377100.0,11.409,11.4741,11.3981,11.4741,377100.0
2009-01-26 11:30:00,21.12,21.2,21.05,21.17,207100.0,11.4687,11.5122,11.4307,11.4959,207100.0
2009-01-26 12:00:00,21.18,21.27,21.09,21.19,232300.0,11.5013,11.5502,11.4524,11.5067,232300.0
2009-01-26 12:30:00,21.19,21.21,21.04,21.06,297500.0,11.5067,11.5176,11.4253,11.4361,297500.0
2009-01-26 13:00:00,21.05,21.16,20.95,21.02,400400.0,11.4307,11.4904,11.3764,11.4144,400400.0
2009-01-26 13:30:00,21.01,21.03,20.84,20.91,220400.0,11.409,11.4198,11.3167,11.3547,220400.0
2009-01-26 14:00:00,20.9,20.92,20.69,20.86,335500.0,11.3492,11.3601,11.2352,11.3275,335500.0
2009-01-26 14:30:00,20.86,21.11,20.86,21.07,199200.0,11.3275,11.4633,11.3275,11.4416,199200.0
2009-01-26 15:00:00,21.08,21.16,20.94,21.07,376500.0,11.447,11.4904,11.371,11.4416,376500.0
2009-01-26 15:30:00,21.07,21.08,20.81,20.97,595600.0,11.4416,11.447,11.3004,11.3873,595600.0
2009-01-27 09:30:00,21.02,21.46,20.65,21.27,388000.0,11.4144,11.6533,11.2135,11.5502,388000.0
2009-01-27 10:00:00,21.28,21.31,20.98,21.2,463700.0,11.5556,11.5719,11.3927,11.5122,463700.0
2009-01-27 10:30:00,21.21,21.25,21.05,21.24,411000.0,11.5176,11.5393,11.4307,11.5339,411000.0
2009-01-27 11:00:00,21.24,21.29,21.07,21.2,201300.0,11.5339,11.561,11.4416,11.5122,201300.0
2009-01-27 11:30:00,21.21,21.24,21.14,21.16,139900.0,11.5176,11.5339,11.4796,11.4904,139900.0
2009-01-27 12:00:00,21.16,21.34,21.14,21.29,172300.0,11.4904,11.5882,11.4796,11.561,172300.0
2009-01-27 12:30:00,21.29,21.31,21.17,21.24,153300.0,11.561,11.5719,11.4959,11.5339,153300.0
2009-01-27 13:00:00,21.23,21.37,21.09,21.21,345000.0,11.5284,11.6045,11.4524,11.5176,345000.0
2009-01-27 13:30:00,21.2,21.32,21.15,21.27,191100.0,11.5122,11.5773,11.485,11.5502,191100.0
2009-01-27 14:00:00,21.27,21.33,21.14,21.19,243900.0,11.5502,11.5827,11.4796,11.5067,243900.0
2009-01-27 14:30:00,21.2,21.44,21.17,21.43,240700.0,11.5122,11.6425,11.4959,11.637,240700.0
2009-01-27 15:00:00,21.43,21.63,21.27,21.59,367800.0,11.637,11.7457,11.5502,11.7239,367800.0
2009-01-27 15:30:00,21.59,21.59,21.49,21.52,621600.0,11.7239,11.7239,11.6696,11.6859,621600.0
2009-01-28 09:30:00,21.94,22.27,20.97,21.71,399600.0,11.914,12.0932,11.3873,11.7891,399600.0
2009-01-28 10:00:00,21.72,21.75,21.33,21.54,545400.0,11.7945,11.8108,11.5827,11.6968,545400.0
2009-01-28 10:30:00,21.54,21.58,21.33,21.48,223600.0,11.6968,11.7185,11.5827,11.6642,223600.0
2009-01-28 11:00:00,21.49,21.55,21.16,21.22,309600.0,11.6696,11.7022,11.4904,11.523,309600.0
2009-01-28 11:30:00,21.22,21.27,21.18,21.2,362300.0,11.523,11.5502,11.5013,11.5122,362300.0
2009-01-28 12:00:00,21.2,21.21,21.08,21.14,165700.0,11.5122,11.5176,11.447,11.4796,165700.0
2009-01-28 12:30:00,21.14,21.15,21.12,21.13,132900.0,11.4796,11.485,11.4687,11.4741,132900.0
2009-01-28 13:00:00,21.13,21.26,21.07,21.26,177600.0,11.4741,11.5447,11.4416,11.5447,177600.0
2009-01-28 13:30:00,21.25,21.4,21.24,21.39,179600.0,11.5393,11.6208,11.5339,11.6153,179600.0
2009-01-28 14:00:00,21.38,21.57,21.33,21.42,345500.0,11.6099,11.7131,11.5827,11.6316,345500.0
2009-01-28 14:30:00,21.43,21.47,21.24,21.47,309000.0,11.637,11.6588,11.5339,11.6588,309000.0
2009-01-28 15:00:00,21.46,21.5,21.17,21.24,311200.0,11.6533,11.6751,11.4959,11.5339,311200.0
2009-01-28 15:30:00,21.25,21.55,21.19,21.52,595500.0,11.5393,11.7022,11.5067,11.6859,595500.0
2009-01-29 09:30:00,21.29,21.5,20.81,21.22,118700.0,11.561,11.6751,11.3004,11.523,118700.0
2009-01-29 10:00:00,21.2,21.37,21.11,21.33,146000.0,11.5122,11.6045,11.4633,11.5827,146000.0
2009-01-29 10:30:00,21.35,21.5,21.32,21.46,159500.0,11.5936,11.6751,11.5773,11.6533,159500.0
2009-01-29 11:00:00,21.46,21.5,21.37,21.38,115800.0,11.6533,11.6751,11.6045,11.6099,115800.0
2009-01-29 11:30:00,21.37,21.46,21.35,21.41,166800.0,11.6045,11.6533,11.5936,11.6262,166800.0
2009-01-29 12:00:00,21.4,21.5,21.32,21.45,160400.0,11.6208,11.6751,11.5773,11.6479,160400.0
2009-01-29 12:30:00,21.44,21.47,21.14,21.19,56000.0,11.6425,11.6588,11.4796,11.5067,56000.0
2009-01-29 13:00:00,21.2,21.27,21.15,21.21,71300.0,11.5122,11.5502,11.485,11.5176,71300.0
2009-01-29 13:30:00,21.22,21.26,21.08,21.15,110500.0,11.523,11.5447,11.447,11.485,110500.0
2009-01-29 14:00:00,21.15,21.24,21.12,21.2,104400.0,11.485,11.5339,11.4687,11.5122,104400.0
2009-01-29 14:30:00,21.19,21.28,21.11,21.13,123300.0,11.5067,11.5556,11.4633,11.4741,123300.0
2009-01-29 15:00:00,21.13,21.25,21.02,21.05,223300.0,11.4741,11.5393,11.4144,11.4307,223300.0
2009-01-29 15:30:00,21.05,21.05,20.87,20.92,437800.0,11.4307,11.4307,11.333,11.3601,437800.0
2009-01-30 09:30:00,20.95,21.21,20.75,21.01,108800.0,11.3764,11.5176,11.2678,11.409,108800.0
2009-01-30 10:00:00,21.02,21.07,20.89,20.92,144100.0,11.4144,11.4416,11.3438,11.3601,144100.0
2009-01-30 10:30:00,20.91,21.05,20.86,21.02,136100.0,11.3547,11.4307,11.3275,11.4144,136100.0
2009-01-30 11:00:00,21.02,21.11,20.8,20.9,117700.0,11.4144,11.4633,11.2949,11.3492,117700.0
2009-01-30 11:30:00,20.89,21.03,20.88,20.95,80400.0,11.3438,11.4198,11.3384,11.3764,80400.0
2009-01-30 12:00:00,20.96,21.07,20.87,21.01,88800.0,11.3818,11.4416,11.333,11.409,88800.0
2009-01-30 12:30:00,21.02,21.06,20.95,21.03,88200.0,11.4144,11.4361,11.3764,11.4198,88200.0
2009-01-30 13:00:00,21.04,21.19,20.8,20.86,133200.0,11.4253,11.5067,11.2949,11.3275,133200.0
2009-01-30 13:30:00,20.86,20.86,20.64,20.82,106400.0,11.3275,11.3275,11.2081,11.3058,106400.0
2009-01-30 14:00:00,20.81,20.91,20.68,20.87,138500.0,11.3004,11.3547,11.2298,11.333,138500.0
2009-01-30 14:30:00,20.86,20.93,20.65,20.77,173000.0,11.3275,11.3655,11.2135,11.2787,173000.0
2009-01-30 15:00:00,20.77,20.89,20.62,20.62,297200.0,11.2787,11.3438,11.1972,11.1972,297200.0
2009-01-30 15:30:00,20.61,20.82,20.57,20.73,679000.0,11.1918,11.3058,11.17,11.2569,679000.0
2009-02-02 09:30:00,20.86,20.88,20.48,20.74,162900.0,11.3275,11.3384,11.1212,11.2624,162900.0
2009-02-02 10:00:00,20.75,20.96,20.69,20.8,370200.0,11.2678,11.3818,11.2352,11.2949,370200.0
2009-02-02 10:30:00,20.81,20.85,20.71,20.76,393500.0,11.3004,11.3221,11.2461,11.2732,393500.0
2009-02-02 11:00:00,20.75,20.99,20.73,20.92,133100.0,11.2678,11.3981,11.2569,11.3601,133100.0
2009-02-02 11:30:00,20.92,21.07,20.92,20.95,106100.0,11.3601,11.4416,11.3601,11.3764,106100.0
2009-02-02 12:00:00,20.96,21.12,20.96,21.03,121200.0,11.3818,11.4687,11.3818,11.4198,121200.0
2009-02-02 12:30:00,21.04,21.17,20.99,21.04,157700.0,11.4253,11.4959,11.3981,11.4253,157700.0
2009-02-02 13:00:00,21.05,21.07,20.8,20.82,97400.0,11.4307,11.4416,11.2949,11.3058,97400.0
2009-02-02 13:30:00,20.82,20.91,20.76,20.82,125700.0,11.3058,11.3547,11.2732,11.3058,125700.0
2009-02-02 14:00:00,20.82,20.95,20.78,20.9,136200.0,11.3058,11.3764,11.2841,11.3492,136200.0
2009-02-02 14:30:00,20.9,20.93,20.8,20.82,134000.0,11.3492,11.3655,11.2949,11.3058,134000.0
2009-02-02 15:00:00,20.82,21.09,20.81,21.09,152900.0,11.3058,11.4524,11.3004,11.4524,152900.0
2009-02-02 15:30:00,21.09,21.24,21.07,21.1,498400.0,11.4524,11.5339,11.4416,11.4579,498400.0
2009-02-03 09:30:00,21.28,21.51,20.94,21.08,145600.0,11.5556,11.6805,11.371,11.447,145600.0
2009-02-03 10:00:00,21.08,21.17,20.6,20.72,344400.0,11.447,11.4959,11.1863,11.2515,344400.0
2009-02-03 10:30:00,20.72,21.04,20.7,20.91,92400.0,11.2515,11.4253,11.2406,11.3547,92400.0
2009-02-03 11:00:00,20.93,21.12,20.92,20.95,103200.0,11.3655,11.4687,11.3601,11.3764,103200.0
2009-02-03 11:30:00,20.96,21.1,20.87,21.01,105300.0,11.3818,11.4579,11.333,11.409,105300.0
2009-02-03 12:00:00,21.01,21.12,20.99,21.05,135100.0,11.409,11.4687,11.3981,11.4307,135100.0
2009-02-03 12:30:00,21.05,21.19,21.03,21.09,56100.0,11.4307,11.5067,11.4198,11.4524,56100.0
2009-02-03 13:00:00,21.08,21.12,21.02,21.04,52400.0,11.447,11.4687,11.4144,11.4253,52400.0
2009-02-03 13:30:00,21.03,21.15,21.0,21.09,74200.0,11.4198,11.485,11.4035,11.4524,74200.0
2009-02-03 14:00:00,21.09,21.31,21.02,21.2,115600.0,11.4524,11.5719,11.4144,11.5122,115600.0
2009-02-03 14:30:00,21.22,21.37,21.2,21.3,111800.0,11.523,11.6045,11.5122,11.5665,111800.0
2009-02-03 15:00:00,21.29,21.54,21.25,21.48,180400.0,11.561,11.6968,11.5393,11.6642,180400.0
2009-02-03 15:30:00,21.49,21.5,21.3,21.33,345800.0,11.6696,11.6751,11.5665,11.5827,345800.0
2009-02-04 09:30:00,21.5,21.76,21.13,21.43,174500.0,11.6751,11.8162,11.4741,11.637,174500.0
2009-02-04 10:00:00,21.45,21.72,21.45,21.67,192300.0,11.6479,11.7945,11.6479,11.7674,192300.0
2009-02-04 10:30:00,21.67,21.75,21.49,21.71,169400.0,11.7674,11.8108,11.6696,11.7891,169400.0
2009-02-04 11:00:00,21.72,21.74,21.57,21.63,151000.0,11.7945,11.8054,11.7131,11.7457,151000.0
2009-02-04 11:30:00,21.63,21.65,21.54,21.57,87200.0,11.7457,11.7565,11.6968,11.7131,87200.0
2009-02-04 12:00:00,21.58,21.6,21.45,21.5,111600.0,11.7185,11.7294,11.6479,11.6751,111600.0
2009-02-04 12:30:00,21.5,21.56,21.45,21.52,134800.0,11.6751,11.7076,11.6479,11.6859,134800.0
2009-02-04 13:00:00,21.51,21.57,21.43,21.56,161300.0,11.6805,11.7131,11.637,11.7076,161300.0
2009-02-04 13:30:00,21.56,21.57,21.31,21.44,217900.0,11.7076,11.7131,11.5719,11.6425,217900.0
2009-02-04 14:00:00,21.44,21.45,21.17,21.19,175100.0,11.6425,11.6479,11.4959,11.5067,175100.0
2009-02-04 14:30:00,21.2,21.3,21.11,21.28,183100.0,11.5122,11.5665,11.4633,11.5556,183100.0
2009-02-04 15:00:00,21.27,21.31,21.13,21.2,205000.0,11.5502,11.5719,11.4741,11.5122,205000.0
2009-02-04 15:30:00,21.2,21.34,21.18,21.23,378900.0,11.5122,11.5882,11.5013,11.5284,378900.0
2009-02-05 09:30:00,20.99,21.45,20.99,21.15,112600.0,11.3981,11.6479,11.3981,11.485,112600.0
2009-02-05 10:00:00,21.15,21.21,21.09,21.12,94100.0,11.485,11.5176,11.4524,11.4687,94100.0
2009-02-05 10:30:00,21.12,21.43,21.09,21.29,160900.0,11.4687,11.637,11.4524,11.561,160900.0
2009-02-05 11:00:00,21.3,21.47,21.29,21.4,101200.0,11.5665,11.6588,11.561,11.6208,101200.0
2009-02-05 11:30:00,21.39,21.52,21.39,21.49,86100.0,11.6153,11.6859,11.6153,11.6696,86100.0
2009-02-05 12:00:00,21.51,21.77,21.51,21.68,162900.0,11.6805,11.8217,11.6805,11.7728,162900.0
2009-02-05 12:30:00,21.68,21.74,21.62,21.71,132600.0,11.7728,11.8054,11.7402,11.7891,132600.0
2009-02-05 13:00:00,21.72,21.74,21.55,21.57,99800.0,11.7945,11.8054,11.7022,11.7131,99800.0
2009-02-05 13:30:00,21.58,21.68,21.56,21.59,94800.0,11.7185,11.7728,11.7076,11.7239,94800.0
2009-02-05 14:00:00,21.59,21.88,21.59,21.87,259900.0,11.7239,11.8814,11.7239,11.876,259900.0
2009-02-05 14:30:00,21.89,21.91,21.55,21.61,324600.0,11.8868,11.8977,11.7022,11.7348,324600.0
2009-02-05 15:00:00,21.61,21.78,21.46,21.77,423100.0,11.7348,11.8271,11.6533,11.8217,423100.0
2009-02-05 15:30:00,21.78,21.86,21.73,21.83,781600.0,11.8271,11.8706,11.8,11.8543,781600.0
2009-02-06 09:30:00,21.66,22.33,21.66,22.31,309000.0,11.7619,12.1258,11.7619,12.1149,309000.0
2009-02-06 10:00:00,22.31,22.34,22.02,22.1,174100.0,12.1149,12.1312,11.9574,12.0009,174100.0
2009-02-06 10:30:00,22.11,22.29,22.03,22.2,246600.0,12.0063,12.1041,11.9629,12.0552,246600.0
2009-02-06 11:00:00,22.2,22.3,22.19,22.25,132200.0,12.0552,12.1095,12.0497,12.0823,132200.0
2009-02-06 11:30:00,22.26,22.33,22.2,22.3,147300.0,12.0878,12.1258,12.0552,12.1095,147300.0
2009-02-06 12:00:00,22.31,22.36,22.26,22.28,199500.0,12.1149,12.1421,12.0878,12.0986,199500.0
2009-02-06 12:30:00,22.28,22.44,22.25,22.4,173000.0,12.0986,12.1855,12.0823,12.1638,173000.0
2009-02-06 13:00:00,22.4,22.56,22.38,22.55,263100.0,12.1638,12.2507,12.1529,12.2452,263100.0
2009-02-06 13:30:00,22.55,22.64,22.53,22.62,208600.0,12.2452,12.2941,12.2344,12.2833,208600.0
2009-02-06 14:00:00,22.62,22.74,22.6,22.71,399600.0,12.2833,12.3484,12.2724,12.3321,399600.0
2009-02-06 14:30:00,22.7,22.79,22.61,22.68,351500.0,12.3267,12.3756,12.2778,12.3158,351500.0
2009-02-06 15:00:00,22.69,22.72,22.59,22.7,463700.0,12.3213,12.3376,12.267,12.3267,463700.0
2009-02-06 15:30:00,22.7,22.98,22.69,22.77,736900.0,12.3267,12.4787,12.3213,12.3647,736900.0
2009-02-09 09:30:00,22.66,22.72,22.17,22.36,227800.0,12.305,12.3376,12.0389,12.1421,227800.0
2009-02-09 10:00:00,22.34,22.39,22.13,22.31,159500.0,12.1312,12.1584,12.0172,12.1149,159500.0
2009-02-09 10:30:00,22.32,22.51,22.28,22.49,189800.0,12.1203,12.2235,12.0986,12.2127,189800.0
2009-02-09 11:00:00,22.48,22.5,22.27,22.35,192500.0,12.2072,12.2181,12.0932,12.1366,192500.0
2009-02-09 11:30:00,22.34,22.36,22.2,22.32,114900.0,12.1312,12.1421,12.0552,12.1203,114900.0
2009-02-09 12:00:00,22.32,22.47,22.26,22.47,101300.0,12.1203,12.2018,12.0878,12.2018,101300.0
2009-02-09 12:30:00,22.47,22.58,22.41,22.54,117100.0,12.2018,12.2615,12.1692,12.2398,117100.0
2009-02-09 13:00:00,22.54,22.55,22.44,22.47,84700.0,12.2398,12.2452,12.1855,12.2018,84700.0
2009-02-09 13:30:00,22.47,22.57,22.31,22.56,161000.0,12.2018,12.2561,12.1149,12.2507,161000.0
2009-02-09 14:00:00,22.58,22.62,22.44,22.49,176700.0,12.2615,12.2833,12.1855,12.2127,176700.0
2009-02-09 14:30:00,22.49,22.68,22.48,22.64,276700.0,12.2127,12.3158,12.2072,12.2941,276700.0
2009-02-09 15:00:00,22.64,22.77,22.59,22.73,287000.0,12.2941,12.3647,12.267,12.343,287000.0
2009-02-09 15:30:00,22.73,22.79,22.64,22.7,406800.0,12.343,12.3756,12.2941,12.3267,406800.0
2009-02-10 09:30:00,22.41,22.77,21.26,22.5,146500.0,12.1692,12.3647,11.5447,12.2181,146500.0
2009-02-10 10:00:00,22.5,22.51,22.15,22.2,154800.0,12.2181,12.2235,12.028,12.0552,154800.0
2009-02-10 10:30:00,22.21,22.47,22.19,22.47,203900.0,12.0606,12.2018,12.0497,12.2018,203900.0
2009-02-10 11:00:00,22.45,22.6,21.95,22.18,383100.0,12.1909,12.2724,11.9194,12.0443,383100.0
2009-02-10 11:30:00,22.15,22.15,21.72,21.89,452100.0,12.028,12.028,11.7945,11.8868,452100.0
2009-02-10 12:00:00,21.89,21.98,21.79,21.9,277400.0,11.8868,11.9357,11.8325,11.8923,277400.0
2009-02-10 12:30:00,21.9,22.05,21.81,21.98,237900.0,11.8923,11.9737,11.8434,11.9357,237900.0
2009-02-10 13:00:00,21.99,21.99,21.61,21.73,316100.0,11.9411,11.9411,11.7348,11.8,316100.0
2009-02-10 13:30:00,21.72,21.79,21.64,21.67,148300.0,11.7945,11.8325,11.7511,11.7674,148300.0
2009-02-10 14:00:00,21.66,21.77,21.57,21.58,321500.0,11.7619,11.8217,11.7131,11.7185,321500.0
2009-02-10 14:30:00,21.57,21.72,21.52,21.55,438300.0,11.7131,11.7945,11.6859,11.7022,438300.0
2009-02-10 15:00:00,21.56,21.67,21.42,21.52,502200.0,11.7076,11.7674,11.6316,11.6859,502200.0
2009-02-10 15:30:00,21.51,21.58,21.43,21.49,857600.0,11.6805,11.7185,11.637,11.6696,857600.0
2009-02-11 09:30:00,21.57,21.87,21.56,21.66,235700.0,11.7131,11.876,11.7076,11.7619,235700.0
2009-02-11 10:00:00,21.65,21.72,21.46,21.49,256700.0,11.7565,11.7945,11.6533,11.6696,256700.0
2009-02-11 10:30:00,21.49,21.65,21.4,21.61,226900.0,11.6696,11.7565,11.6208,11.7348,226900.0
2009-02-11 11:00:00,21.59,21.75,21.55,21.72,162000.0,11.7239,11.8108,11.7022,11.7945,162000.0
2009-02-11 11:30:00,21.71,21.85,21.7,21.8,217300.0,11.7891,11.8651,11.7837,11.838,217300.0
2009-02-11 12:00:00,21.8,21.87,21.78,21.85,181400.0,11.838,11.876,11.8271,11.8651,181400.0
2009-02-11 12:30:00,21.84,21.85,21.69,21.74,157800.0,11.8597,11.8651,11.7782,11.8054,157800.0
2009-02-11 13:00:00,21.75,21.81,21.67,21.79,154400.0,11.8108,11.8434,11.7674,11.8325,154400.0
2009-02-11 13:30:00,21.79,21.79,21.53,21.56,126200.0,11.8325,11.8325,11.6914,11.7076,126200.0
2009-02-11 14:00:00,21.57,21.69,21.48,21.65,178900.0,11.7131,11.7782,11.6642,11.7565,178900.0
2009-02-11 14:30:00,21.66,21.83,21.62,21.75,303200.0,11.7619,11.8543,11.7402,11.8108,303200.0
2009-02-11 15:00:00,21.76,21.84,21.69,21.76,272200.0,11.8162,11.8597,11.7782,11.8162,272200.0
2009-02-11 15:30:00,21.75,21.85,21.64,21.83,314200.0,11.8108,11.8651,11.7511,11.8543,314200.0
2009-02-12 09:30:00,21.64,21.85,21.12,21.26,168800.0,11.7511,11.8651,11.4687,11.5447,168800.0
2009-02-12 10:00:00,21.25,21.32,21.12,21.27,186000.0,11.5393,11.5773,11.4687,11.5502,186000.0
2009-02-12 10:30:00,21.27,21.42,21.18,21.33,110400.0,11.5502,11.6316,11.5013,11.5827,110400.0
2009-02-12 11:00:00,21.33,21.36,21.06,21.2,113800.0,11.5827,11.599,11.4361,11.5122,113800.0
2009-02-12 11:30:00,21.2,21.43,21.2,21.31,151500.0,11.5122,11.637,11.5122,11.5719,151500.0
2009-02-12 12:00:00,21.29,21.46,21.29,21.45,69200.0,11.561,11.6533,11.561,11.6479,69200.0
2009-02-12 12:30:00,21.46,21.47,21.33,21.43,85800.0,11.6533,11.6588,11.5827,11.637,85800.0
2009-02-12 13:00:00,21.43,21.45,21.24,21.26,152500.0,11.637,11.6479,11.5339,11.5447,152500.0
2009-02-12 13:30:00,21.26,21.41,21.17,21.38,190500.0,11.5447,11.6262,11.4959,11.6099,190500.0
2009-02-12 14:00:00,21.37,21.44,21.27,21.33,164400.0,11.6045,11.6425,11.5502,11.5827,164400.0
2009-02-12 14:30:00,21.33,21.38,21.24,21.3,284700.0,11.5827,11.6099,11.5339,11.5665,284700.0
2009-02-12 15:00:00,21.31,21.65,21.18,21.65,345700.0,11.5719,11.7565,11.5013,11.7565,345700.0
2009-02-12 15:30:00,21.64,21.9,21.52,21.86,606400.0,11.7511,11.8923,11.6859,11.8706,606400.0
2009-02-13 09:30:00,21.83,21.92,21.63,21.84,115900.0,11.8543,11.9031,11.7457,11.8597,115900.0
2009-02-13 10:00:00,21.84,21.86,21.67,21.8,152000.0,11.8597,11.8706,11.7674,11.838,152000.0
2009-02-13 10:30:00,21.81,21.89,21.73,21.81,154000.0,11.8434,11.8868,11.8,11.8434,154000.0
2009-02-13 11:00:00,21.8,21.81,21.61,21.7,148100.0,11.838,11.8434,11.7348,11.7837,148100.0
2009-02-13 11:30:00,21.7,21.79,21.6,21.63,186100.0,11.7837,11.8325,11.7294,11.7457,186100.0
2009-02-13 12:00:00,21.63,21.69,21.57,21.68,151600.0,11.7457,11.7782,11.7131,11.7728,151600.0
2009-02-13 12:30:00,21.69,21.71,21.45,21.52,111300.0,11.7782,11.7891,11.6479,11.6859,111300.0
2009-02-13 13:00:00,21.51,21.69,21.49,21.69,107500.0,11.6805,11.7782,11.6696,11.7782,107500.0
2009-02-13 13:30:00,21.68,21.85,21.62,21.73,146500.0,11.7728,11.8651,11.7402,11.8,146500.0
2009-02-13 14:00:00,21.73,21.8,21.61,21.69,167000.0,11.8,11.838,11.7348,11.7782,167000.0
2009-02-13 14:30:00,21.68,21.77,21.61,21.68,165400.0,11.7728,11.8217,11.7348,11.7728,165400.0
2009-02-13 15:00:00,21.69,21.77,21.53,21.69,176100.0,11.7782,11.8217,11.6914,11.7782,176100.0
2009-02-13 15:30:00,21.69,21.79,21.49,21.51,333600.0,11.7782,11.8325,11.6696,11.6805,333600.0
2009-02-17 09:30:00,21.19,21.29,20.8,20.94,238000.0,11.5067,11.561,11.2949,11.371,238000.0
2009-02-17 10:00:00,20.93,21.09,20.89,21.08,187300.0,11.3655,11.4524,11.3438,11.447,187300.0
2009-02-17 10:30:00,21.08,21.36,21.08,21.28,258600.0,11.447,11.599,11.447,11.5556,258600.0
2009-02-17 11:00:00,21.27,21.35,21.17,21.28,183200.0,11.5502,11.5936,11.4959,11.5556,183200.0
2009-02-17 11:30:00,21.27,21.32,21.11,21.22,197800.0,11.5502,11.5773,11.4633,11.523,197800.0
2009-02-17 12:00:00,21.22,21.29,21.06,21.12,167900.0,11.523,11.561,11.4361,11.4687,167900.0
2009-02-17 12:30:00,21.14,21.2,21.08,21.11,130800.0,11.4796,11.5122,11.447,11.4633,130800.0
2009-02-17 13:00:00,21.12,21.13,20.97,21.01,133600.0,11.4687,11.4741,11.3873,11.409,133600.0
2009-02-17 13:30:00,21.0,21.23,20.94,21.12,160400.0,11.4035,11.5284,11.371,11.4687,160400.0
2009-02-17 14:00:00,21.12,21.19,21.05,21.05,192000.0,11.4687,11.5067,11.4307,11.4307,192000.0
2009-02-17 14:30:00,21.06,21.24,21.03,21.12,188500.0,11.4361,11.5339,11.4198,11.4687,188500.0
2009-02-17 15:00:00,21.11,21.21,21.04,21.08,229700.0,11.4633,11.5176,11.4253,11.447,229700.0
2009-02-17 15:30:00,21.08,21.37,21.01,21.06,595900.0,11.447,11.6045,11.409,11.4361,595900.0
2009-02-18 09:30:00,21.15,21.25,20.87,20.87,160800.0,11.485,11.5393,11.333,11.333,160800.0
2009-02-18 10:00:00,20.88,20.89,20.64,20.8,257800.0,11.3384,11.3438,11.2081,11.2949,257800.0
2009-02-18 10:30:00,20.8,20.93,20.65,20.71,248400.0,11.2949,11.3655,11.2135,11.2461,248400.0
2009-02-18 11:00:00,20.71,21.01,20.67,20.96,120700.0,11.2461,11.409,11.2243,11.3818,120700.0
2009-02-18 11:30:00,20.95,21.0,20.83,20.86,153100.0,11.3764,11.4035,11.3112,11.3275,153100.0
2009-02-18 12:00:00,20.86,21.0,20.81,20.92,504600.0,11.3275,11.4035,11.3004,11.3601,504600.0
2009-02-18 12:30:00,20.92,20.96,20.72,20.92,204100.0,11.3601,11.3818,11.2515,11.3601,204100.0
2009-02-18 13:00:00,20.92,20.97,20.69,20.82,261700.0,11.3601,11.3873,11.2352,11.3058,261700.0
2009-02-18 13:30:00,20.81,20.83,20.61,20.72,261400.0,11.3004,11.3112,11.1918,11.2515,261400.0
2009-02-18 14:00:00,20.71,20.83,20.63,20.74,202000.0,11.2461,11.3112,11.2026,11.2624,202000.0
2009-02-18 14:30:00,20.74,20.78,20.58,20.76,225500.0,11.2624,11.2841,11.1755,11.2732,225500.0
2009-02-18 15:00:00,20.76,20.79,20.53,20.56,350900.0,11.2732,11.2895,11.1483,11.1646,350900.0
2009-02-18 15:30:00,20.56,20.75,20.52,20.66,649400.0,11.1646,11.2678,11.1429,11.2189,649400.0
2009-02-19 09:30:00,20.91,21.3,20.66,21.28,177000.0,11.3547,11.5665,11.2189,11.5556,177000.0
2009-02-19 10:00:00,21.27,21.28,21.15,21.22,213400.0,11.5502,11.5556,11.485,11.523,213400.0
2009-02-19 10:30:00,21.21,21.22,20.9,20.91,124500.0,11.5176,11.523,11.3492,11.3547,124500.0
2009-02-19 11:00:00,20.92,21.05,20.77,20.87,317400.0,11.3601,11.4307,11.2787,11.333,317400.0
2009-02-19 11:30:00,20.88,20.91,20.57,20.59,213000.0,11.3384,11.3547,11.17,11.1809,213000.0
2009-02-19 12:00:00,20.6,20.62,20.49,20.5,189500.0,11.1863,11.1972,11.1266,11.132,189500.0
2009-02-19 12:30:00,20.5,20.58,20.46,20.46,177300.0,11.132,11.1755,11.1103,11.1103,177300.0
2009-02-19 13:00:00,20.46,20.69,20.4,20.64,108700.0,11.1103,11.2352,11.0777,11.2081,108700.0
2009-02-19 13:30:00,20.64,20.64,20.43,20.45,106200.0,11.2081,11.2081,11.094,11.1049,106200.0
2009-02-19 14:00:00,20.45,20.56,20.32,20.43,173100.0,11.1049,11.1646,11.0343,11.094,173100.0
2009-02-19 14:30:00,20.44,20.47,20.33,20.4,176400.0,11.0995,11.1157,11.0397,11.0777,176400.0
2009-02-19 15:00:00,20.4,20.43,20.23,20.33,282600.0,11.0777,11.094,10.9854,11.0397,282600.0
2009-02-19 15:30:00,20.33,20.33,20.12,20.19,547000.0,11.0397,11.0397,10.9257,10.9637,547000.0
2009-02-20 09:30:00,20.0,21.13,19.91,20.17,364900.0,10.8605,11.4741,10.8116,10.9528,364900.0
2009-02-20 10:00:00,20.17,20.3,20.11,20.23,181700.0,10.9528,11.0234,10.9203,10.9854,181700.0
2009-02-20 10:30:00,20.22,20.28,20.07,20.21,228100.0,10.98,11.0126,10.8985,10.9746,228100.0
2009-02-20 11:00:00,20.2,20.26,20.05,20.12,117100.0,10.9691,11.0017,10.8877,10.9257,117100.0
2009-02-20 11:30:00,20.11,20.17,20.06,20.11,158900.0,10.9203,10.9528,10.8931,10.9203,158900.0
2009-02-20 12:00:00,20.12,20.22,20.09,20.16,91000.0,10.9257,10.98,10.9094,10.9474,91000.0
2009-02-20 12:30:00,20.16,20.23,20.0,20.01,127200.0,10.9474,10.9854,10.8605,10.866,127200.0
2009-02-20 13:00:00,20.01,20.11,19.99,20.08,155900.0,10.866,10.9203,10.8551,10.904,155900.0
2009-02-20 13:30:00,20.08,20.18,20.05,20.14,105800.0,10.904,10.9583,10.8877,10.9365,105800.0
2009-02-20 14:00:00,20.14,20.56,20.07,20.32,196500.0,10.9365,11.1646,10.8985,11.0343,196500.0
2009-02-20 14:30:00,20.32,20.68,20.29,20.5,236000.0,11.0343,11.2298,11.018,11.132,236000.0
2009-02-20 15:00:00,20.49,20.51,20.25,20.27,166100.0,11.1266,11.1375,10.9963,11.0071,166100.0
2009-02-20 15:30:00,20.26,20.42,20.19,20.39,315200.0,11.0017,11.0886,10.9637,11.0723,315200.0
2009-02-23 09:30:00,20.62,20.67,20.2,20.22,191700.0,11.1972,11.2243,10.9691,10.98,191700.0
2009-02-23 10:00:00,20.22,20.27,20.08,20.1,129100.0,10.98,11.0071,10.904,10.9148,129100.0
2009-02-23 10:30:00,20.1,20.1,19.86,19.86,175800.0,10.9148,10.9148,10.7845,10.7845,175800.0
2009-02-23 11:00:00,19.86,19.95,19.85,19.92,133100.0,10.7845,10.8334,10.7791,10.8171,133100.0
2009-02-23 11:30:00,19.92,19.93,19.81,19.86,152900.0,10.8171,10.8225,10.7573,10.7845,152900.0
2009-02-23 12:00:00,19.86,19.88,19.69,19.73,230900.0,10.7845,10.7954,10.6922,10.7139,230900.0
2009-02-23 12:30:00,19.73,19.79,19.65,19.66,107500.0,10.7139,10.7465,10.6705,10.6759,107500.0
2009-02-23 13:00:00,19.66,19.81,19.65,19.78,155200.0,10.6759,10.7573,10.6705,10.7411,155200.0
2009-02-23 13:30:00,19.77,19.83,19.7,19.73,174300.0,10.7356,10.7682,10.6976,10.7139,174300.0
2009-02-23 14:00:00,19.73,19.94,19.69,19.92,139600.0,10.7139,10.8279,10.6922,10.8171,139600.0
2009-02-23 14:30:00,19.92,19.97,19.68,19.71,183700.0,10.8171,10.8442,10.6868,10.703,183700.0
2009-02-23 15:00:00,19.71,19.77,19.53,19.62,313200.0,10.703,10.7356,10.6053,10.6542,313200.0
2009-02-23 15:30:00,19.62,19.68,19.49,19.56,634500.0,10.6542,10.6868,10.5836,10.6216,634500.0
2009-02-24 09:30:00,19.85,19.97,19.69,19.71,236800.0,10.7791,10.8442,10.6922,10.703,236800.0
2009-02-24 10:00:00,19.7,19.91,19.56,19.9,197900.0,10.6976,10.8116,10.6216,10.8062,197900.0
2009-02-24 10:30:00,19.88,20.03,19.84,19.86,135900.0,10.7954,10.8768,10.7736,10.7845,135900.0
2009-02-24 11:00:00,19.86,19.91,19.78,19.82,153900.0,10.7845,10.8116,10.7411,10.7628,153900.0
2009-02-24 11:30:00,19.82,19.87,19.75,19.83,117700.0,10.7628,10.7899,10.7248,10.7682,117700.0
2009-02-24 12:00:00,19.83,19.91,19.78,19.88,127700.0,10.7682,10.8116,10.7411,10.7954,127700.0
2009-02-24 12:30:00,19.87,20.02,19.87,19.97,117300.0,10.7899,10.8714,10.7899,10.8442,117300.0
2009-02-24 13:00:00,19.96,20.12,19.88,20.12,193600.0,10.8388,10.9257,10.7954,10.9257,193600.0
2009-02-24 13:30:00,20.12,20.21,20.07,20.16,186900.0,10.9257,10.9746,10.8985,10.9474,186900.0
2009-02-24 14:00:00,20.17,20.21,20.04,20.11,204700.0,10.9528,10.9746,10.8822,10.9203,204700.0
2009-02-24 14:30:00,20.12,20.17,20.03,20.1,205700.0,10.9257,10.9528,10.8768,10.9148,205700.0
2009-02-24 15:00:00,20.1,20.2,20.05,20.1,279800.0,10.9148,10.9691,10.8877,10.9148,279800.0
2009-02-24 15:30:00,20.1,20.15,19.98,20.11,690900.0,10.9148,10.942,10.8497,10.9203,690900.0
2009-02-25 09:30:00,19.17,20.34,19.17,19.92,183800.0,10.4098,11.0452,10.4098,10.8171,183800.0
2009-02-25 10:00:00,19.92,20.08,19.75,20.07,216900.0,10.8171,10.904,10.7248,10.8985,216900.0
2009-02-25 10:30:00,20.07,20.08,19.7,19.85,190800.0,10.8985,10.904,10.6976,10.7791,190800.0
2009-02-25 11:00:00,19.84,20.0,19.84,19.97,97500.0,10.7736,10.8605,10.7736,10.8442,97500.0
2009-02-25 11:30:00,19.98,20.12,19.82,19.82,146100.0,10.8497,10.9257,10.7628,10.7628,146100.0
2009-02-25 12:00:00,19.82,19.85,19.67,19.71,155300.0,10.7628,10.7791,10.6813,10.703,155300.0
2009-02-25 12:30:00,19.7,19.85,19.65,19.83,146300.0,10.6976,10.7791,10.6705,10.7682,146300.0
2009-02-25 13:00:00,19.83,19.94,19.82,19.88,143500.0,10.7682,10.8279,10.7628,10.7954,143500.0
2009-02-25 13:30:00,19.89,20.13,19.86,20.09,223000.0,10.8008,10.9311,10.7845,10.9094,223000.0
2009-02-25 14:00:00,20.09,20.12,19.81,20.02,293600.0,10.9094,10.9257,10.7573,10.8714,293600.0
2009-02-25 14:30:00,20.02,20.25,19.94,20.17,224400.0,10.8714,10.9963,10.8279,10.9528,224400.0
2009-02-25 15:00:00,20.18,20.62,20.15,20.54,365000.0,10.9583,11.1972,10.942,11.1538,365000.0
2009-02-25 15:30:00,20.54,20.6,20.11,20.13,330800.0,11.1538,11.1863,10.9203,10.9311,330800.0
2009-02-26 09:30:00,20.06,20.32,20.01,20.31,157500.0,10.8931,11.0343,10.866,11.0289,157500.0
2009-02-26 10:00:00,20.31,20.39,20.08,20.23,201800.0,11.0289,11.0723,10.904,10.9854,201800.0
2009-02-26 10:30:00,20.24,20.3,20.05,20.13,193700.0,10.9908,11.0234,10.8877,10.9311,193700.0
2009-02-26 11:00:00,20.13,20.16,20.0,20.03,175800.0,10.9311,10.9474,10.8605,10.8768,175800.0
2009-02-26 11:30:00,20.03,20.06,19.85,20.0,118200.0,10.8768,10.8931,10.7791,10.8605,118200.0
2009-02-26 12:00:00,20.0,20.08,19.93,19.96,98400.0,10.8605,10.904,10.8225,10.8388,98400.0
2009-02-26 12:30:00,19.95,20.11,19.93,20.05,77400.0,10.8334,10.9203,10.8225,10.8877,77400.0
2009-02-26 13:00:00,20.05,20.06,19.86,19.93,241900.0,10.8877,10.8931,10.7845,10.8225,241900.0
2009-02-26 13:30:00,19.92,19.93,19.84,19.88,113600.0,10.8171,10.8225,10.7736,10.7954,113600.0
2009-02-26 14:00:00,19.87,19.89,19.75,19.84,167200.0,10.7899,10.8008,10.7248,10.7736,167200.0
2009-02-26 14:30:00,19.84,19.84,19.49,19.55,292200.0,10.7736,10.7736,10.5836,10.6162,292200.0
2009-02-26 15:00:00,19.55,19.63,19.47,19.58,356400.0,10.6162,10.6596,10.5727,10.6325,356400.0
2009-02-26 15:30:00,19.58,19.74,19.52,19.55,504400.0,10.6325,10.7193,10.5999,10.6162,504400.0
2009-02-27 09:30:00,19.33,19.61,19.09,19.24,395200.0,10.4967,10.6487,10.3664,10.4478,395200.0
2009-02-27 10:00:00,19.25,19.32,19.15,19.19,535500.0,10.4533,10.4913,10.399,10.4207,535500.0
2009-02-27 10:30:00,19.19,19.25,19.08,19.11,499100.0,10.4207,10.4533,10.3609,10.3772,499100.0
2009-02-27 11:00:00,19.13,19.19,18.97,19.13,437800.0,10.3881,10.4207,10.3012,10.3881,437800.0
2009-02-27 11:30:00,19.13,19.29,19.06,19.27,601000.0,10.3881,10.475,10.3501,10.4641,601000.0
2009-02-27 12:00:00,19.29,19.3,19.12,19.15,369500.0,10.475,10.4804,10.3827,10.399,369500.0
2009-02-27 12:30:00,19.15,19.23,19.07,19.22,222200.0,10.399,10.4424,10.3555,10.437,222200.0
2009-02-27 13:00:00,19.23,19.35,19.13,19.2,243100.0,10.4424,10.5076,10.3881,10.4261,243100.0
2009-02-27 13:30:00,19.2,19.3,19.01,19.26,373000.0,10.4261,10.4804,10.3229,10.4587,373000.0
2009-02-27 14:00:00,19.26,19.37,19.18,19.19,237100.0,10.4587,10.5184,10.4152,10.4207,237100.0
2009-02-27 14:30:00,19.19,19.35,19.17,19.3,273000.0,10.4207,10.5076,10.4098,10.4804,273000.0
2009-02-27 15:00:00,19.29,19.29,19.02,19.09,522600.0,10.475,10.475,10.3284,10.3664,522600.0
2009-02-27 15:30:00,19.09,19.3,19.05,19.1,721700.0,10.3664,10.4804,10.3446,10.3718,721700.0
2009-03-02 09:30:00,18.72,19.0,18.57,18.79,248100.0,10.1654,10.3175,10.084,10.2035,248100.0
2009-03-02 10:00:00,18.8,18.85,18.56,18.7,254300.0,10.2089,10.236,10.0786,10.1546,254300.0
2009-03-02 10:30:00,18.69,18.69,18.5,18.6,257100.0,10.1492,10.1492,10.046,10.1003,257100.0
2009-03-02 11:00:00,18.61,18.64,18.47,18.48,324200.0,10.1057,10.122,10.0297,10.0351,324200.0
2009-03-02 11:30:00,18.48,18.55,18.4,18.47,204400.0,10.0351,10.0731,9.9917,10.0297,204400.0
2009-03-02 12:00:00,18.47,18.66,18.4,18.62,226900.0,10.0297,10.1329,9.9917,10.1111,226900.0
2009-03-02 12:30:00,18.62,18.68,18.48,18.5,408300.0,10.1111,10.1437,10.0351,10.046,408300.0
2009-03-02 13:00:00,18.5,18.58,18.47,18.51,165600.0,10.046,10.0894,10.0297,10.0514,165600.0
2009-03-02 13:30:00,18.51,18.64,18.46,18.63,206200.0,10.0514,10.122,10.0243,10.1166,206200.0
2009-03-02 14:00:00,18.64,18.64,18.51,18.56,249400.0,10.122,10.122,10.0514,10.0786,249400.0
2009-03-02 14:30:00,18.55,18.7,18.47,18.49,297800.0,10.0731,10.1546,10.0297,10.0406,297800.0
2009-03-02 15:00:00,18.49,18.5,18.37,18.47,374700.0,10.0406,10.046,9.9754,10.0297,374700.0
2009-03-02 15:30:00,18.48,18.52,18.34,18.48,810500.0,10.0351,10.0568,9.9591,10.0351,810500.0
2009-03-03 09:30:00,18.71,18.77,18.45,18.45,367100.0,10.16,10.1926,10.0188,10.0188,367100.0
2009-03-03 10:00:00,18.45,18.61,18.32,18.57,282200.0,10.0188,10.1057,9.9482,10.084,282200.0
2009-03-03 10:30:00,18.57,18.62,18.4,18.41,246100.0,10.084,10.1111,9.9917,9.9971,246100.0
2009-03-03 11:00:00,18.41,18.42,18.12,18.27,298000.0,9.9971,10.0025,9.8396,9.9211,298000.0
2009-03-03 11:30:00,18.27,18.27,18.1,18.19,183800.0,9.9211,9.9211,9.8288,9.8776,183800.0
2009-03-03 12:00:00,18.18,18.4,18.18,18.38,303300.0,9.8722,9.9917,9.8722,9.9808,303300.0
2009-03-03 12:30:00,18.37,18.38,18.2,18.25,185800.0,9.9754,9.9808,9.8831,9.9102,185800.0
2009-03-03 13:00:00,18.25,18.33,18.16,18.23,248000.0,9.9102,9.9537,9.8614,9.8994,248000.0
2009-03-03 13:30:00,18.23,18.38,18.17,18.35,191200.0,9.8994,9.9808,9.8668,9.9645,191200.0
2009-03-03 14:00:00,18.34,18.46,18.34,18.38,350900.0,9.9591,10.0243,9.9591,9.9808,350900.0
2009-03-03 14:30:00,18.38,18.52,18.36,18.43,390600.0,9.9808,10.0568,9.97,10.008,390600.0
2009-03-03 15:00:00,18.43,18.49,18.24,18.24,307600.0,10.008,10.0406,9.9048,9.9048,307600.0
2009-03-03 15:30:00,18.24,18.29,18.03,18.15,551000.0,9.9048,9.9319,9.7908,9.8559,551000.0
2009-03-04 09:30:00,17.62,18.79,17.62,18.05,341500.0,9.5681,10.2035,9.5681,9.8016,341500.0
2009-03-04 10:00:00,18.04,18.21,17.99,18.17,397600.0,9.7962,9.8885,9.769,9.8668,397600.0
2009-03-04 10:30:00,18.18,18.3,18.12,18.16,203500.0,9.8722,9.9374,9.8396,9.8614,203500.0
2009-03-04 11:00:00,18.15,18.39,18.15,18.32,208700.0,9.8559,9.9863,9.8559,9.9482,208700.0
2009-03-04 11:30:00,18.33,18.33,18.1,18.17,175200.0,9.9537,9.9537,9.8288,9.8668,175200.0
2009-03-04 12:00:00,18.18,18.19,17.98,18.0,254000.0,9.8722,9.8776,9.7636,9.7745,254000.0
2009-03-04 12:30:00,17.99,18.01,17.93,17.95,197100.0,9.769,9.7799,9.7365,9.7473,197100.0
2009-03-04 13:00:00,17.95,17.96,17.84,17.9,240000.0,9.7473,9.7527,9.6876,9.7202,240000.0
2009-03-04 13:30:00,17.91,18.0,17.89,17.95,198600.0,9.7256,9.7745,9.7147,9.7473,198600.0
2009-03-04 14:00:00,17.95,18.06,17.93,17.96,339400.0,9.7473,9.8071,9.7365,9.7527,339400.0
2009-03-04 14:30:00,17.96,18.18,17.92,18.17,557500.0,9.7527,9.8722,9.731,9.8668,557500.0
2009-03-04 15:00:00,18.17,18.35,18.09,18.25,469600.0,9.8668,9.9645,9.8233,9.9102,469600.0
2009-03-04 15:30:00,18.25,18.3,17.99,18.06,845900.0,9.9102,9.9374,9.769,9.8071,845900.0
2009-03-05 09:30:00,17.89,18.0,17.52,17.56,356700.0,9.7147,9.7745,9.5138,9.5355,356700.0
2009-03-05 10:00:00,17.57,17.67,17.4,17.41,289900.0,9.541,9.5953,9.4487,9.4541,289900.0
2009-03-05 10:30:00,17.41,17.45,17.29,17.32,431200.0,9.4541,9.4758,9.3889,9.4052,431200.0
2009-03-05 11:00:00,17.32,17.43,17.15,17.16,512100.0,9.4052,9.4649,9.3129,9.3183,512100.0
2009-03-05 11:30:00,17.15,17.26,17.11,17.22,284400.0,9.3129,9.3726,9.2912,9.3509,284400.0
2009-03-05 12:00:00,17.22,17.26,17.11,17.16,559500.0,9.3509,9.3726,9.2912,9.3183,559500.0
2009-03-05 12:30:00,17.17,17.26,17.15,17.23,329600.0,9.3238,9.3726,9.3129,9.3563,329600.0
2009-03-05 13:00:00,17.24,17.37,17.18,17.3,259600.0,9.3618,9.4324,9.3292,9.3944,259600.0
2009-03-05 13:30:00,17.3,17.41,17.23,17.4,261100.0,9.3944,9.4541,9.3563,9.4487,261100.0
2009-03-05 14:00:00,17.4,17.4,17.29,17.36,361900.0,9.4487,9.4487,9.3889,9.4269,361900.0
2009-03-05 14:30:00,17.36,17.4,17.29,17.37,426300.0,9.4269,9.4487,9.3889,9.4324,426300.0
2009-03-05 15:00:00,17.36,17.58,17.35,17.48,668200.0,9.4269,9.5464,9.4215,9.4921,668200.0
2009-03-05 15:30:00,17.49,17.49,17.24,17.33,891500.0,9.4975,9.4975,9.3618,9.4106,891500.0
2009-03-06 09:30:00,18.91,19.34,18.36,18.36,1614100.0,10.2686,10.5021,9.97,9.97,1614100.0
2009-03-06 10:00:00,18.38,18.63,18.18,18.4,715000.0,9.9808,10.1166,9.8722,9.9917,715000.0
2009-03-06 10:30:00,18.39,18.5,18.18,18.26,611400.0,9.9863,10.046,9.8722,9.9157,611400.0
2009-03-06 11:00:00,18.26,18.53,18.24,18.48,395800.0,9.9157,10.0623,9.9048,10.0351,395800.0
2009-03-06 11:30:00,18.48,19.03,18.48,18.88,451600.0,10.0351,10.3338,10.0351,10.2523,451600.0
2009-03-06 12:00:00,18.88,18.97,18.49,18.51,397800.0,10.2523,10.3012,10.0406,10.0514,397800.0
2009-03-06 12:30:00,18.5,18.62,18.33,18.62,297900.0,10.046,10.1111,9.9537,10.1111,297900.0
2009-03-06 13:00:00,18.61,18.62,18.4,18.45,188900.0,10.1057,10.1111,9.9917,10.0188,188900.0
2009-03-06 13:30:00,18.44,18.69,18.39,18.66,279000.0,10.0134,10.1492,9.9863,10.1329,279000.0
2009-03-06 14:00:00,18.65,18.81,18.56,18.73,295500.0,10.1274,10.2143,10.0786,10.1709,295500.0
2009-03-06 14:30:00,18.74,18.81,18.44,18.45,381700.0,10.1763,10.2143,10.0134,10.0188,381700.0
2009-03-06 15:00:00,18.46,18.47,18.34,18.44,564700.0,10.0243,10.0297,9.9591,10.0134,564700.0
2009-03-06 15:30:00,18.44,18.75,18.42,18.71,893100.0,10.0134,10.1817,10.0025,10.16,893100.0
2009-03-09 09:30:00,18.49,18.63,17.81,18.03,241400.0,10.1251,10.2017,9.7527,9.8732,241400.0
2009-03-09 10:00:00,18.04,18.43,18.01,18.03,318600.0,9.8787,10.0922,9.8622,9.8732,318600.0
2009-03-09 10:30:00,18.03,18.2,18.02,18.1,249900.0,9.8732,9.9663,9.8677,9.9115,249900.0
2009-03-09 11:00:00,18.11,18.32,18.09,18.31,272300.0,9.917,10.032,9.906,10.0265,272300.0
2009-03-09 11:30:00,18.31,18.39,18.14,18.19,187000.0,10.0265,10.0703,9.9334,9.9608,187000.0
2009-03-09 12:00:00,18.19,18.31,18.17,18.21,348500.0,9.9608,10.0265,9.9498,9.9717,348500.0
2009-03-09 12:30:00,18.21,18.22,17.98,17.99,171800.0,9.9717,9.9772,9.8458,9.8513,171800.0
2009-03-09 13:00:00,17.98,17.99,17.83,17.9,144800.0,9.8458,9.8513,9.7637,9.802,144800.0
2009-03-09 13:30:00,17.9,17.92,17.84,17.86,255700.0,9.802,9.8129,9.7691,9.7801,255700.0
2009-03-09 14:00:00,17.87,18.03,17.83,17.89,247800.0,9.7856,9.8732,9.7637,9.7965,247800.0
2009-03-09 14:30:00,17.9,18.01,17.8,17.95,281500.0,9.802,9.8622,9.7472,9.8294,281500.0
2009-03-09 15:00:00,17.95,18.01,17.77,17.84,323000.0,9.8294,9.8622,9.7308,9.7691,323000.0
2009-03-09 15:30:00,17.84,17.93,17.67,17.83,620500.0,9.7691,9.8184,9.676,9.7637,620500.0
2009-03-10 09:30:00,18.07,18.22,17.75,18.14,256600.0,9.8951,9.9772,9.7198,9.9334,256600.0
2009-03-10 10:00:00,18.13,18.19,18.12,18.13,366100.0,9.9279,9.9608,9.9225,9.9279,366100.0
2009-03-10 10:30:00,18.12,18.14,18.02,18.04,443400.0,9.9225,9.9334,9.8677,9.8787,443400.0
2009-03-10 11:00:00,18.04,18.11,18.04,18.09,454100.0,9.8787,9.917,9.8787,9.906,454100.0
2009-03-10 11:30:00,18.09,18.16,18.09,18.14,303500.0,9.906,9.9444,9.906,9.9334,303500.0
2009-03-10 12:00:00,18.14,18.21,18.12,18.2,468600.0,9.9334,9.9717,9.9225,9.9663,468600.0
2009-03-10 12:30:00,18.2,18.21,18.12,18.14,280400.0,9.9663,9.9717,9.9225,9.9334,280400.0
2009-03-10 13:00:00,18.15,18.2,18.13,18.14,305200.0,9.9389,9.9663,9.9279,9.9334,305200.0
2009-03-10 13:30:00,18.13,18.25,18.12,18.17,436100.0,9.9279,9.9936,9.9225,9.9498,436100.0
2009-03-10 14:00:00,18.17,18.19,17.98,18.0,463000.0,9.9498,9.9608,9.8458,9.8567,463000.0
2009-03-10 14:30:00,18.0,18.07,17.95,18.05,374100.0,9.8567,9.8951,9.8294,9.8841,374100.0
2009-03-10 15:00:00,18.05,18.12,18.03,18.1,400500.0,9.8841,9.9225,9.8732,9.9115,400500.0
2009-03-10 15:30:00,18.1,18.24,18.06,18.24,595700.0,9.9115,9.9882,9.8896,9.9882,595700.0
2009-03-11 09:30:00,18.42,18.51,18.07,18.18,341800.0,10.0867,10.136,9.8951,9.9553,341800.0
2009-03-11 10:00:00,18.18,18.24,18.14,18.19,357000.0,9.9553,9.9882,9.9334,9.9608,357000.0
2009-03-11 10:30:00,18.19,18.21,18.08,18.09,288500.0,9.9608,9.9717,9.9006,9.906,288500.0
2009-03-11 11:00:00,18.09,18.12,18.07,18.09,281700.0,9.906,9.9225,9.8951,9.906,281700.0
2009-03-11 11:30:00,18.09,18.13,18.08,18.12,236900.0,9.906,9.9279,9.9006,9.9225,236900.0
2009-03-11 12:00:00,18.12,18.16,18.11,18.15,169700.0,9.9225,9.9444,9.917,9.9389,169700.0
2009-03-11 12:30:00,18.15,18.2,18.07,18.19,236400.0,9.9389,9.9663,9.8951,9.9608,236400.0
2009-03-11 13:00:00,18.2,18.33,18.19,18.23,300000.0,9.9663,10.0375,9.9608,9.9827,300000.0
2009-03-11 13:30:00,18.22,18.25,18.16,18.2,278600.0,9.9772,9.9936,9.9444,9.9663,278600.0
2009-03-11 14:00:00,18.2,18.21,18.02,18.09,206700.0,9.9663,9.9717,9.8677,9.906,206700.0
2009-03-11 14:30:00,18.1,18.24,18.1,18.19,278000.0,9.9115,9.9882,9.9115,9.9608,278000.0
2009-03-11 15:00:00,18.19,18.35,18.16,18.34,304600.0,9.9608,10.0484,9.9444,10.0429,304600.0
2009-03-11 15:30:00,18.35,18.35,18.13,18.17,511300.0,10.0484,10.0484,9.9279,9.9498,511300.0
2009-03-12 09:30:00,18.17,18.28,17.98,18.25,158900.0,9.9498,10.0101,9.8458,9.9936,158900.0
2009-03-12 10:00:00,18.26,18.62,18.24,18.62,234000.0,9.9991,10.1963,9.9882,10.1963,234000.0
2009-03-12 10:30:00,18.62,18.8,18.47,18.67,302500.0,10.1963,10.2948,10.1141,10.2236,302500.0
2009-03-12 11:00:00,18.66,18.67,18.44,18.48,195800.0,10.2182,10.2236,10.0977,10.1196,195800.0
2009-03-12 11:30:00,18.49,18.52,18.44,18.5,142100.0,10.1251,10.1415,10.0977,10.1305,142100.0
2009-03-12 12:00:00,18.51,18.61,18.5,18.56,161000.0,10.136,10.1908,10.1305,10.1634,161000.0
2009-03-12 12:30:00,18.57,18.66,18.53,18.65,172900.0,10.1689,10.2182,10.147,10.2127,172900.0
2009-03-12 13:00:00,18.66,18.75,18.61,18.71,120900.0,10.2182,10.2674,10.1908,10.2455,120900.0
2009-03-12 13:30:00,18.72,18.84,18.72,18.78,235900.0,10.251,10.3167,10.251,10.2839,235900.0
2009-03-12 14:00:00,18.79,18.8,18.7,18.73,225800.0,10.2893,10.2948,10.2401,10.2565,225800.0
2009-03-12 14:30:00,18.73,18.89,18.73,18.8,320800.0,10.2565,10.3441,10.2565,10.2948,320800.0
2009-03-12 15:00:00,18.79,18.93,18.78,18.9,396400.0,10.2893,10.366,10.2839,10.3496,396400.0
2009-03-12 15:30:00,18.9,19.09,18.89,18.99,439300.0,10.3496,10.4536,10.3441,10.3989,439300.0
2009-03-13 09:30:00,19.01,19.06,18.73,18.98,112200.0,10.4098,10.4372,10.2565,10.3934,112200.0
2009-03-13 10:00:00,18.97,19.0,18.73,18.74,123100.0,10.3879,10.4043,10.2565,10.262,123100.0
2009-03-13 10:30:00,18.74,18.91,18.66,18.81,111300.0,10.262,10.3551,10.2182,10.3003,111300.0
2009-03-13 11:00:00,18.81,18.84,18.71,18.76,135300.0,10.3003,10.3167,10.2455,10.2729,135300.0
2009-03-13 11:30:00,18.76,18.77,18.63,18.71,119400.0,10.2729,10.2784,10.2017,10.2455,119400.0
2009-03-13 12:00:00,18.71,18.76,18.57,18.69,129100.0,10.2455,10.2729,10.1689,10.2346,129100.0
2009-03-13 12:30:00,18.69,18.85,18.67,18.79,103000.0,10.2346,10.3222,10.2236,10.2893,103000.0
2009-03-13 13:00:00,18.79,18.8,18.74,18.78,121800.0,10.2893,10.2948,10.262,10.2839,121800.0
2009-03-13 13:30:00,18.79,18.85,18.73,18.85,106600.0,10.2893,10.3222,10.2565,10.3222,106600.0
2009-03-13 14:00:00,18.86,18.9,18.81,18.85,137900.0,10.3277,10.3496,10.3003,10.3222,137900.0
2009-03-13 14:30:00,18.85,18.96,18.83,18.84,136300.0,10.3222,10.3824,10.3113,10.3167,136300.0
2009-03-13 15:00:00,18.84,18.93,18.83,18.88,141400.0,10.3167,10.366,10.3113,10.3386,141400.0
2009-03-13 15:30:00,18.89,18.9,18.73,18.81,557600.0,10.3441,10.3496,10.2565,10.3003,557600.0
2009-03-16 09:30:00,18.97,19.2,18.73,19.16,346300.0,10.3879,10.5139,10.2565,10.492,346300.0
2009-03-16 10:00:00,19.17,19.27,19.15,19.25,411800.0,10.4974,10.5522,10.4865,10.5412,411800.0
2009-03-16 10:30:00,19.26,19.26,19.07,19.07,248200.0,10.5467,10.5467,10.4427,10.4427,248200.0
2009-03-16 11:00:00,19.07,19.17,19.07,19.12,213800.0,10.4427,10.4974,10.4427,10.4701,213800.0
2009-03-16 11:30:00,19.13,19.22,19.12,19.19,203600.0,10.4755,10.5248,10.4701,10.5084,203600.0
2009-03-16 12:00:00,19.19,19.19,19.09,19.1,132000.0,10.5084,10.5084,10.4536,10.4591,132000.0
2009-03-16 12:30:00,19.1,19.18,19.06,19.17,118800.0,10.4591,10.5029,10.4372,10.4974,118800.0
2009-03-16 13:00:00,19.16,19.2,19.12,19.15,88100.0,10.492,10.5139,10.4701,10.4865,88100.0
2009-03-16 13:30:00,19.16,19.16,19.05,19.07,106100.0,10.492,10.492,10.4317,10.4427,106100.0
2009-03-16 14:00:00,19.08,19.12,19.0,19.1,130300.0,10.4482,10.4701,10.4043,10.4591,130300.0
2009-03-16 14:30:00,19.1,19.11,18.96,18.98,196500.0,10.4591,10.4646,10.3824,10.3934,196500.0
2009-03-16 15:00:00,18.98,18.99,18.69,18.8,277500.0,10.3934,10.3989,10.2346,10.2948,277500.0
2009-03-16 15:30:00,18.8,18.9,18.75,18.84,958000.0,10.2948,10.3496,10.2674,10.3167,958000.0
2009-03-17 09:30:00,18.84,19.06,18.66,18.8,258200.0,10.3167,10.4372,10.2182,10.2948,258200.0
2009-03-17 10:00:00,18.81,18.93,18.75,18.76,243900.0,10.3003,10.366,10.2674,10.2729,243900.0
2009-03-17 10:30:00,18.76,18.96,18.75,18.89,190300.0,10.2729,10.3824,10.2674,10.3441,190300.0
2009-03-17 11:00:00,18.89,18.94,18.83,18.88,128700.0,10.3441,10.3715,10.3113,10.3386,128700.0
2009-03-17 11:30:00,18.88,19.09,18.79,19.08,155200.0,10.3386,10.4536,10.2893,10.4482,155200.0
2009-03-17 12:00:00,19.08,19.11,18.96,19.03,159300.0,10.4482,10.4646,10.3824,10.4208,159300.0
2009-03-17 12:30:00,19.04,19.16,18.99,19.09,201600.0,10.4262,10.492,10.3989,10.4536,201600.0
2009-03-17 13:00:00,19.09,19.14,19.05,19.09,211300.0,10.4536,10.481,10.4317,10.4536,211300.0
2009-03-17 13:30:00,19.09,19.15,19.03,19.05,138200.0,10.4536,10.4865,10.4208,10.4317,138200.0
2009-03-17 14:00:00,19.05,19.15,19.04,19.07,210400.0,10.4317,10.4865,10.4262,10.4427,210400.0
2009-03-17 14:30:00,19.08,19.31,19.07,19.24,214600.0,10.4482,10.5741,10.4427,10.5358,214600.0
2009-03-17 15:00:00,19.24,19.38,19.24,19.36,239100.0,10.5358,10.6124,10.5358,10.6015,239100.0
2009-03-17 15:30:00,19.35,19.45,19.29,19.37,1004400.0,10.596,10.6508,10.5631,10.607,1004400.0
2009-03-18 09:30:00,18.84,19.33,18.36,19.17,130600.0,10.3167,10.5851,10.0539,10.4974,130600.0
2009-03-18 10:00:00,19.17,19.23,19.11,19.15,84600.0,10.4974,10.5303,10.4646,10.4865,84600.0
2009-03-18 10:30:00,19.14,19.28,19.12,19.26,131300.0,10.481,10.5577,10.4701,10.5467,131300.0
2009-03-18 11:00:00,19.27,19.32,19.06,19.09,128300.0,10.5522,10.5796,10.4372,10.4536,128300.0
2009-03-18 11:30:00,19.09,19.23,19.07,19.23,100400.0,10.4536,10.5303,10.4427,10.5303,100400.0
2009-03-18 12:00:00,19.23,19.31,19.2,19.24,99600.0,10.5303,10.5741,10.5139,10.5358,99600.0
2009-03-18 12:30:00,19.24,19.28,19.13,19.24,136700.0,10.5358,10.5577,10.4755,10.5358,136700.0
2009-03-18 13:00:00,19.25,19.27,19.19,19.24,108900.0,10.5412,10.5522,10.5084,10.5358,108900.0
2009-03-18 13:30:00,19.24,19.31,19.21,19.24,134700.0,10.5358,10.5741,10.5193,10.5358,134700.0
2009-03-18 14:00:00,19.24,19.5,19.19,19.38,489700.0,10.5358,10.6781,10.5084,10.6124,489700.0
2009-03-18 14:30:00,19.39,19.51,19.31,19.5,531100.0,10.6179,10.6836,10.5741,10.6781,531100.0
2009-03-18 15:00:00,19.5,19.52,19.14,19.29,361500.0,10.6781,10.6891,10.481,10.5631,361500.0
2009-03-18 15:30:00,19.3,19.48,19.17,19.43,449800.0,10.5686,10.6672,10.4974,10.6398,449800.0
2009-03-19 09:30:00,19.35,19.59,19.27,19.45,205800.0,10.596,10.7274,10.5522,10.6508,205800.0
2009-03-19 10:00:00,19.43,19.59,19.41,19.49,295600.0,10.6398,10.7274,10.6289,10.6727,295600.0
2009-03-19 10:30:00,19.49,19.66,19.4,19.5,338300.0,10.6727,10.7658,10.6234,10.6781,338300.0
2009-03-19 11:00:00,19.5,19.53,19.41,19.41,145200.0,10.6781,10.6946,10.6289,10.6289,145200.0
2009-03-19 11:30:00,19.41,19.51,19.37,19.5,143600.0,10.6289,10.6836,10.607,10.6781,143600.0
2009-03-19 12:00:00,19.49,19.53,19.46,19.49,131700.0,10.6727,10.6946,10.6562,10.6727,131700.0
2009-03-19 12:30:00,19.5,19.52,19.41,19.43,100300.0,10.6781,10.6891,10.6289,10.6398,100300.0
2009-03-19 13:00:00,19.42,19.57,19.41,19.56,124600.0,10.6343,10.7165,10.6289,10.711,124600.0
2009-03-19 13:30:00,19.56,19.61,19.43,19.53,196300.0,10.711,10.7384,10.6398,10.6946,196300.0
2009-03-19 14:00:00,19.53,19.63,19.51,19.56,120700.0,10.6946,10.7493,10.6836,10.711,120700.0
2009-03-19 14:30:00,19.56,19.59,19.45,19.5,198900.0,10.711,10.7274,10.6508,10.6781,198900.0
2009-03-19 15:00:00,19.5,19.56,19.46,19.56,271500.0,10.6781,10.711,10.6562,10.711,271500.0
2009-03-19 15:30:00,19.56,19.63,19.39,19.44,526600.0,10.711,10.7493,10.6179,10.6453,526600.0
2009-03-20 09:30:00,19.6,19.71,19.31,19.35,891700.0,10.7329,10.7931,10.5741,10.596,891700.0
2009-03-20 10:00:00,19.36,19.39,19.3,19.35,151300.0,10.6015,10.6179,10.5686,10.596,151300.0
2009-03-20 10:30:00,19.34,19.38,19.25,19.37,109400.0,10.5905,10.6124,10.5412,10.607,109400.0
2009-03-20 11:00:00,19.36,19.39,19.17,19.24,125500.0,10.6015,10.6179,10.4974,10.5358,125500.0
2009-03-20 11:30:00,19.23,19.32,19.22,19.27,84900.0,10.5303,10.5796,10.5248,10.5522,84900.0
2009-03-20 12:00:00,19.27,19.39,19.26,19.36,68200.0,10.5522,10.6179,10.5467,10.6015,68200.0
2009-03-20 12:30:00,19.37,19.4,19.18,19.2,125700.0,10.607,10.6234,10.5029,10.5139,125700.0
2009-03-20 13:00:00,19.21,19.23,19.12,19.13,64200.0,10.5193,10.5303,10.4701,10.4755,64200.0
2009-03-20 13:30:00,19.13,19.19,19.02,19.03,89600.0,10.4755,10.5084,10.4153,10.4208,89600.0
2009-03-20 14:00:00,19.03,19.18,19.0,19.18,141800.0,10.4208,10.5029,10.4043,10.5029,141800.0
2009-03-20 14:30:00,19.17,19.21,19.09,19.19,120600.0,10.4974,10.5193,10.4536,10.5084,120600.0
2009-03-20 15:00:00,19.19,19.3,19.17,19.28,126100.0,10.5084,10.5686,10.4974,10.5577,126100.0
2009-03-20 15:30:00,19.28,19.37,19.13,19.15,457300.0,10.5577,10.607,10.4755,10.4865,457300.0
2009-03-23 09:30:00,19.52,19.71,18.87,18.9,417500.0,10.6891,10.7931,10.3332,10.3496,417500.0
2009-03-23 10:00:00,18.9,19.01,18.61,18.65,549100.0,10.3496,10.4098,10.1908,10.2127,549100.0
2009-03-23 10:30:00,18.66,18.68,18.54,18.58,482700.0,10.2182,10.2291,10.1524,10.1744,482700.0
2009-03-23 11:00:00,18.59,18.65,18.36,18.42,408800.0,10.1798,10.2127,10.0539,10.0867,408800.0
2009-03-23 11:30:00,18.42,18.6,18.41,18.6,485200.0,10.0867,10.1853,10.0813,10.1853,485200.0
2009-03-23 12:00:00,18.59,18.6,18.06,18.22,1011300.0,10.1798,10.1853,9.8896,9.9772,1011300.0
2009-03-23 12:30:00,18.22,18.34,18.13,18.16,471100.0,9.9772,10.0429,9.9279,9.9444,471100.0
2009-03-23 13:00:00,18.17,18.17,17.7,17.75,764800.0,9.9498,9.9498,9.6925,9.7198,764800.0
2009-03-23 13:30:00,17.75,18.02,17.74,17.83,508700.0,9.7198,9.8677,9.7144,9.7637,508700.0
2009-03-23 14:00:00,17.82,17.9,17.65,17.75,551400.0,9.7582,9.802,9.6651,9.7198,551400.0
2009-03-23 14:30:00,17.74,18.03,17.74,17.85,657700.0,9.7144,9.8732,9.7144,9.7746,657700.0
2009-03-23 15:00:00,17.86,17.87,17.06,17.19,1560700.0,9.7801,9.7856,9.342,9.4132,1560700.0
2009-03-23 15:30:00,17.18,17.43,17.01,17.38,1967800.0,9.4077,9.5446,9.3146,9.5172,1967800.0
2009-03-24 09:30:00,17.22,17.57,16.58,16.77,954400.0,9.4296,9.6213,9.0792,9.1832,954400.0
2009-03-24 10:00:00,16.77,16.88,16.24,16.51,983500.0,9.1832,9.2434,8.893,9.0408,983500.0
2009-03-24 10:30:00,16.5,16.66,16.5,16.63,440100.0,9.0354,9.123,9.0354,9.1065,440100.0
2009-03-24 11:00:00,16.64,16.91,16.62,16.88,416400.0,9.112,9.2599,9.1011,9.2434,416400.0
2009-03-24 11:30:00,16.87,16.91,16.7,16.75,545100.0,9.238,9.2599,9.1449,9.1723,545100.0
2009-03-24 12:00:00,16.75,16.77,16.63,16.63,358400.0,9.1723,9.1832,9.1065,9.1065,358400.0
2009-03-24 12:30:00,16.63,16.67,16.5,16.58,409600.0,9.1065,9.1284,9.0354,9.0792,409600.0
2009-03-24 13:00:00,16.58,16.93,16.58,16.93,424900.0,9.0792,9.2708,9.0792,9.2708,424900.0
2009-03-24 13:30:00,16.93,16.95,16.87,16.9,597600.0,9.2708,9.2818,9.238,9.2544,597600.0
2009-03-24 14:00:00,16.9,16.92,16.76,16.77,364200.0,9.2544,9.2653,9.1777,9.1832,364200.0
2009-03-24 14:30:00,16.77,16.84,16.72,16.8,294500.0,9.1832,9.2215,9.1558,9.1996,294500.0
2009-03-24 15:00:00,16.8,16.84,16.65,16.67,346700.0,9.1996,9.2215,9.1175,9.1284,346700.0
2009-03-24 15:30:00,16.67,16.79,16.51,16.53,953900.0,9.1284,9.1942,9.0408,9.0518,953900.0
2009-03-25 09:30:00,16.56,16.96,16.54,16.86,560200.0,9.0682,9.2872,9.0573,9.2325,560200.0
2009-03-25 10:00:00,16.86,17.06,16.75,16.96,1008100.0,9.2325,9.342,9.1723,9.2872,1008100.0
2009-03-25 10:30:00,16.95,17.02,16.91,16.93,690400.0,9.2818,9.3201,9.2599,9.2708,690400.0
2009-03-25 11:00:00,16.93,16.99,16.88,16.93,574000.0,9.2708,9.3037,9.2434,9.2708,574000.0
2009-03-25 11:30:00,16.93,16.95,16.8,16.87,378000.0,9.2708,9.2818,9.1996,9.238,378000.0
2009-03-25 12:00:00,16.87,17.07,16.86,17.07,356500.0,9.238,9.3475,9.2325,9.3475,356500.0
2009-03-25 12:30:00,17.07,17.16,17.03,17.15,432300.0,9.3475,9.3968,9.3256,9.3913,432300.0
2009-03-25 13:00:00,17.15,17.28,17.11,17.14,486600.0,9.3913,9.4625,9.3694,9.3858,486600.0
2009-03-25 13:30:00,17.14,17.17,17.01,17.01,269400.0,9.3858,9.4022,9.3146,9.3146,269400.0
2009-03-25 14:00:00,17.01,17.02,16.82,16.87,405900.0,9.3146,9.3201,9.2106,9.238,405900.0
2009-03-25 14:30:00,16.87,16.91,16.69,16.8,459400.0,9.238,9.2599,9.1394,9.1996,459400.0
2009-03-25 15:00:00,16.8,16.99,16.71,16.98,475400.0,9.1996,9.3037,9.1503,9.2982,475400.0
2009-03-25 15:30:00,16.97,17.09,16.84,17.06,889500.0,9.2927,9.3584,9.2215,9.342,889500.0
2009-03-26 09:30:00,17.24,17.57,17.17,17.19,658800.0,9.4406,9.6213,9.4022,9.4132,658800.0
2009-03-26 10:00:00,17.19,17.27,17.11,17.25,408500.0,9.4132,9.457,9.3694,9.446,408500.0
2009-03-26 10:30:00,17.25,17.39,17.19,17.35,563800.0,9.446,9.5227,9.4132,9.5008,563800.0
2009-03-26 11:00:00,17.34,17.49,17.34,17.45,1092000.0,9.4953,9.5775,9.4953,9.5556,1092000.0
2009-03-26 11:30:00,17.44,17.48,17.43,17.46,506700.0,9.5501,9.572,9.5446,9.561,506700.0
2009-03-26 12:00:00,17.46,17.56,17.46,17.55,553000.0,9.561,9.6158,9.561,9.6103,553000.0
2009-03-26 12:30:00,17.55,17.6,17.5,17.55,807700.0,9.6103,9.6377,9.5829,9.6103,807700.0
2009-03-26 13:00:00,17.56,17.62,17.55,17.58,1003600.0,9.6158,9.6487,9.6103,9.6268,1003600.0
2009-03-26 13:30:00,17.59,17.62,17.47,17.58,565000.0,9.6322,9.6487,9.5665,9.6268,565000.0
2009-03-26 14:00:00,17.59,17.61,17.51,17.53,515000.0,9.6322,9.6432,9.5884,9.5994,515000.0
2009-03-26 14:30:00,17.53,17.58,17.46,17.46,352000.0,9.5994,9.6268,9.561,9.561,352000.0
2009-03-26 15:00:00,17.46,17.53,17.39,17.47,566800.0,9.561,9.5994,9.5227,9.5665,566800.0
2009-03-26 15:30:00,17.47,17.51,17.37,17.43,1039500.0,9.5665,9.5884,9.5118,9.5446,1039500.0
2009-03-27 09:30:00,17.25,17.47,17.1,17.43,379500.0,9.446,9.5665,9.3639,9.5446,379500.0
2009-03-27 10:00:00,17.44,17.54,17.42,17.5,705100.0,9.5501,9.6049,9.5391,9.5829,705100.0
2009-03-27 10:30:00,17.49,17.52,17.44,17.47,617000.0,9.5775,9.5939,9.5501,9.5665,617000.0
2009-03-27 11:00:00,17.47,17.5,17.38,17.38,419200.0,9.5665,9.5829,9.5172,9.5172,419200.0
2009-03-27 11:30:00,17.38,17.45,17.32,17.4,352700.0,9.5172,9.5556,9.4844,9.5282,352700.0
2009-03-27 12:00:00,17.4,17.48,17.39,17.46,417200.0,9.5282,9.572,9.5227,9.561,417200.0
2009-03-27 12:30:00,17.46,17.48,17.36,17.36,606300.0,9.561,9.572,9.5063,9.5063,606300.0
2009-03-27 13:00:00,17.37,17.41,17.35,17.39,254000.0,9.5118,9.5337,9.5008,9.5227,254000.0
2009-03-27 13:30:00,17.4,17.44,17.31,17.4,392700.0,9.5282,9.5501,9.4789,9.5282,392700.0
2009-03-27 14:00:00,17.4,17.47,17.39,17.47,521600.0,9.5282,9.5665,9.5227,9.5665,521600.0
2009-03-27 14:30:00,17.46,17.51,17.36,17.5,538700.0,9.561,9.5884,9.5063,9.5829,538700.0
2009-03-27 15:00:00,17.5,17.6,17.47,17.5,555400.0,9.5829,9.6377,9.5665,9.5829,555400.0
2009-03-27 15:30:00,17.5,17.52,17.27,17.31,828300.0,9.5829,9.5939,9.457,9.4789,828300.0
2009-03-30 09:30:00,16.94,17.1,16.84,17.0,450800.0,9.2763,9.3639,9.2215,9.3091,450800.0
2009-03-30 10:00:00,17.01,17.35,16.99,17.26,342400.0,9.3146,9.5008,9.3037,9.4515,342400.0
2009-03-30 10:30:00,17.26,17.38,17.1,17.19,489300.0,9.4515,9.5172,9.3639,9.4132,489300.0
2009-03-30 11:00:00,17.19,17.32,17.18,17.28,603000.0,9.4132,9.4844,9.4077,9.4625,603000.0
2009-03-30 11:30:00,17.28,17.38,17.24,17.37,338800.0,9.4625,9.5172,9.4406,9.5118,338800.0
2009-03-30 12:00:00,17.36,17.52,17.36,17.5,326600.0,9.5063,9.5939,9.5063,9.5829,326600.0
2009-03-30 12:30:00,17.5,17.53,17.42,17.42,538000.0,9.5829,9.5994,9.5391,9.5391,538000.0
2009-03-30 13:00:00,17.42,17.45,17.3,17.38,289400.0,9.5391,9.5556,9.4734,9.5172,289400.0
2009-03-30 13:30:00,17.38,17.53,17.38,17.5,519300.0,9.5172,9.5994,9.5172,9.5829,519300.0
2009-03-30 14:00:00,17.49,17.59,17.45,17.5,655700.0,9.5775,9.6322,9.5556,9.5829,655700.0
2009-03-30 14:30:00,17.5,17.51,17.39,17.39,589000.0,9.5829,9.5884,9.5227,9.5227,589000.0
2009-03-30 15:00:00,17.38,17.47,17.38,17.44,674500.0,9.5172,9.5665,9.5172,9.5501,674500.0
2009-03-30 15:30:00,17.44,17.49,17.38,17.38,965300.0,9.5501,9.5775,9.5172,9.5172,965300.0
2009-03-31 09:30:00,17.46,17.57,17.23,17.47,333300.0,9.561,9.6213,9.4351,9.5665,333300.0
2009-03-31 10:00:00,17.47,17.72,17.43,17.66,575800.0,9.5665,9.7034,9.5446,9.6706,575800.0
2009-03-31 10:30:00,17.66,18.03,17.63,18.01,577000.0,9.6706,9.8732,9.6541,9.8622,577000.0
2009-03-31 11:00:00,18.02,18.42,18.01,18.37,604700.0,9.8677,10.0867,9.8622,10.0594,604700.0
2009-03-31 11:30:00,18.37,18.4,18.21,18.21,487000.0,10.0594,10.0758,9.9717,9.9717,487000.0
2009-03-31 12:00:00,18.21,18.47,18.06,18.29,490300.0,9.9717,10.1141,9.8896,10.0155,490300.0
2009-03-31 12:30:00,18.3,18.5,18.29,18.49,287500.0,10.021,10.1305,10.0155,10.1251,287500.0
2009-03-31 13:00:00,18.48,18.54,18.24,18.25,652200.0,10.1196,10.1524,9.9882,9.9936,652200.0
2009-03-31 13:30:00,18.25,18.39,18.19,18.38,486700.0,9.9936,10.0703,9.9608,10.0648,486700.0
2009-03-31 14:00:00,18.39,18.51,18.34,18.46,393400.0,10.0703,10.136,10.0429,10.1086,393400.0
2009-03-31 14:30:00,18.46,18.49,18.27,18.28,677000.0,10.1086,10.1251,10.0046,10.0101,677000.0
2009-03-31 15:00:00,18.28,18.39,18.2,18.38,805200.0,10.0101,10.0703,9.9663,10.0648,805200.0
2009-03-31 15:30:00,18.39,18.39,18.16,18.18,975600.0,10.0703,10.0703,9.9444,9.9553,975600.0
2009-04-01 09:30:00,17.98,18.08,17.6,17.76,306900.0,9.8458,9.9006,9.6377,9.7253,306900.0
2009-04-01 10:00:00,17.75,18.05,17.69,18.04,606100.0,9.7198,9.8841,9.687,9.8787,606100.0
2009-04-01 10:30:00,18.03,18.23,17.98,17.98,760100.0,9.8732,9.9827,9.8458,9.8458,760100.0
2009-04-01 11:00:00,17.99,18.11,17.93,17.96,440400.0,9.8513,9.917,9.8184,9.8348,440400.0
2009-04-01 11:30:00,17.96,18.0,17.89,17.96,301600.0,9.8348,9.8567,9.7965,9.8348,301600.0
2009-04-01 12:00:00,17.96,18.0,17.89,17.98,254100.0,9.8348,9.8567,9.7965,9.8458,254100.0
2009-04-01 12:30:00,17.98,17.98,17.85,17.87,279700.0,9.8458,9.8458,9.7746,9.7856,279700.0
2009-04-01 13:00:00,17.87,17.91,17.85,17.9,192600.0,9.7856,9.8075,9.7746,9.802,192600.0
2009-04-01 13:30:00,17.9,17.9,17.87,17.9,248000.0,9.802,9.802,9.7856,9.802,248000.0
2009-04-01 14:00:00,17.9,17.97,17.89,17.9,427600.0,9.802,9.8403,9.7965,9.802,427600.0
2009-04-01 14:30:00,17.91,17.93,17.77,17.79,409300.0,9.8075,9.8184,9.7308,9.7418,409300.0
2009-04-01 15:00:00,17.79,17.8,17.55,17.66,764500.0,9.7418,9.7472,9.6103,9.6706,764500.0
2009-04-01 15:30:00,17.66,17.83,17.62,17.69,997700.0,9.6706,9.7637,9.6487,9.687,997700.0
2009-04-02 09:30:00,18.08,18.49,17.73,17.85,434000.0,9.9006,10.1251,9.7089,9.7746,434000.0
2009-04-02 10:00:00,17.85,18.01,17.82,17.91,463400.0,9.7746,9.8622,9.7582,9.8075,463400.0
2009-04-02 10:30:00,17.91,18.13,17.87,18.01,428300.0,9.8075,9.9279,9.7856,9.8622,428300.0
2009-04-02 11:00:00,18.02,18.11,17.98,18.05,734000.0,9.8677,9.917,9.8458,9.8841,734000.0
2009-04-02 11:30:00,18.05,18.08,17.98,17.99,549700.0,9.8841,9.9006,9.8458,9.8513,549700.0
2009-04-02 12:00:00,17.99,18.0,17.93,17.97,355600.0,9.8513,9.8567,9.8184,9.8403,355600.0
2009-04-02 12:30:00,17.98,18.07,17.97,18.01,492300.0,9.8458,9.8951,9.8403,9.8622,492300.0
2009-04-02 13:00:00,18.01,18.03,17.94,17.95,235800.0,9.8622,9.8732,9.8239,9.8294,235800.0
2009-04-02 13:30:00,17.95,18.05,17.95,17.97,266000.0,9.8294,9.8841,9.8294,9.8403,266000.0
2009-04-02 14:00:00,17.97,18.01,17.94,18.0,234700.0,9.8403,9.8622,9.8239,9.8567,234700.0
2009-04-02 14:30:00,18.0,18.05,17.98,18.04,307800.0,9.8567,9.8841,9.8458,9.8787,307800.0
2009-04-02 15:00:00,18.04,18.11,17.97,18.06,540600.0,9.8787,9.917,9.8403,9.8896,540600.0
2009-04-02 15:30:00,18.05,18.09,17.95,17.98,677800.0,9.8841,9.906,9.8294,9.8458,677800.0
2009-04-03 09:30:00,17.91,18.26,17.91,18.0,234000.0,9.8075,9.9991,9.8075,9.8567,234000.0
2009-04-03 10:00:00,18.0,18.0,17.76,17.78,317800.0,9.8567,9.8567,9.7253,9.7363,317800.0
2009-04-03 10:30:00,17.78,17.81,17.73,17.75,251900.0,9.7363,9.7527,9.7089,9.7198,251900.0
2009-04-03 11:00:00,17.75,17.84,17.74,17.78,241200.0,9.7198,9.7691,9.7144,9.7363,241200.0
2009-04-03 11:30:00,17.78,17.8,17.66,17.67,209000.0,9.7363,9.7472,9.6706,9.676,209000.0
2009-04-03 12:00:00,17.68,17.82,17.67,17.77,229300.0,9.6815,9.7582,9.676,9.7308,229300.0
2009-04-03 12:30:00,17.77,17.78,17.69,17.69,126900.0,9.7308,9.7363,9.687,9.687,126900.0
2009-04-03 13:00:00,17.69,17.72,17.64,17.67,216100.0,9.687,9.7034,9.6596,9.676,216100.0
2009-04-03 13:30:00,17.67,17.68,17.59,17.65,206300.0,9.676,9.6815,9.6322,9.6651,206300.0
2009-04-03 14:00:00,17.65,17.75,17.59,17.75,197600.0,9.6651,9.7198,9.6322,9.7198,197600.0
2009-04-03 14:30:00,17.75,17.75,17.67,17.75,251500.0,9.7198,9.7198,9.676,9.7198,251500.0
2009-04-03 15:00:00,17.75,17.75,17.64,17.67,283500.0,9.7198,9.7198,9.6596,9.676,283500.0
2009-04-03 15:30:00,17.68,17.82,17.63,17.81,690300.0,9.6815,9.7582,9.6541,9.7527,690300.0
2009-04-06 09:30:00,17.5,17.78,17.34,17.48,233600.0,9.5829,9.7363,9.4953,9.572,233600.0
2009-04-06 10:00:00,17.48,17.49,17.25,17.26,272300.0,9.572,9.5775,9.446,9.4515,272300.0
2009-04-06 10:30:00,17.25,17.4,17.23,17.36,447400.0,9.446,9.5282,9.4351,9.5063,447400.0
2009-04-06 11:00:00,17.35,17.39,17.3,17.36,223000.0,9.5008,9.5227,9.4734,9.5063,223000.0
2009-04-06 11:30:00,17.36,17.37,17.21,17.24,121700.0,9.5063,9.5118,9.4241,9.4406,121700.0
2009-04-06 12:00:00,17.24,17.27,17.22,17.27,99900.0,9.4406,9.457,9.4296,9.457,99900.0
2009-04-06 12:30:00,17.27,17.39,17.27,17.39,84400.0,9.457,9.5227,9.457,9.5227,84400.0
2009-04-06 13:00:00,17.39,17.4,17.27,17.28,163300.0,9.5227,9.5282,9.457,9.4625,163300.0
2009-04-06 13:30:00,17.27,17.3,17.23,17.28,220500.0,9.457,9.4734,9.4351,9.4625,220500.0
2009-04-06 14:00:00,17.28,17.32,17.19,17.22,282600.0,9.4625,9.4844,9.4132,9.4296,282600.0
2009-04-06 14:30:00,17.21,17.22,17.13,17.21,419200.0,9.4241,9.4296,9.3803,9.4241,419200.0
2009-04-06 15:00:00,17.21,17.32,17.17,17.26,298200.0,9.4241,9.4844,9.4022,9.4515,298200.0
2009-04-06 15:30:00,17.26,17.36,17.24,17.28,584600.0,9.4515,9.5063,9.4406,9.4625,584600.0
2009-04-07 09:30:00,17.02,17.33,17.02,17.25,291000.0,9.3201,9.4899,9.3201,9.446,291000.0
2009-04-07 10:00:00,17.25,17.27,17.12,17.15,149900.0,9.446,9.457,9.3749,9.3913,149900.0
2009-04-07 10:30:00,17.15,17.2,17.06,17.07,183500.0,9.3913,9.4187,9.342,9.3475,183500.0
2009-04-07 11:00:00,17.06,17.12,17.04,17.07,120600.0,9.342,9.3749,9.3311,9.3475,120600.0
2009-04-07 11:30:00,17.07,17.11,17.0,17.03,222600.0,9.3475,9.3694,9.3091,9.3256,222600.0
2009-04-07 12:00:00,17.03,17.03,16.91,16.91,137000.0,9.3256,9.3256,9.2599,9.2599,137000.0
2009-04-07 12:30:00,16.92,16.99,16.91,16.98,190000.0,9.2653,9.3037,9.2599,9.2982,190000.0
2009-04-07 13:00:00,16.98,16.99,16.9,16.91,180800.0,9.2982,9.3037,9.2544,9.2599,180800.0
2009-04-07 13:30:00,16.91,16.91,16.81,16.87,308700.0,9.2599,9.2599,9.2051,9.238,308700.0
2009-04-07 14:00:00,16.86,16.87,16.79,16.83,216700.0,9.2325,9.238,9.1942,9.2161,216700.0
2009-04-07 14:30:00,16.83,16.83,16.77,16.77,229200.0,9.2161,9.2161,9.1832,9.1832,229200.0
2009-04-07 15:00:00,16.77,16.79,16.73,16.75,318500.0,9.1832,9.1942,9.1613,9.1723,318500.0
2009-04-07 15:30:00,16.75,16.79,16.65,16.67,914200.0,9.1723,9.1942,9.1175,9.1284,914200.0
2009-04-08 09:30:00,16.74,16.97,16.63,16.74,202500.0,9.1668,9.2927,9.1065,9.1668,202500.0
2009-04-08 10:00:00,16.75,16.76,16.54,16.57,283500.0,9.1723,9.1777,9.0573,9.0737,283500.0
2009-04-08 10:30:00,16.58,16.6,16.5,16.5,321100.0,9.0792,9.0901,9.0354,9.0354,321100.0
2009-04-08 11:00:00,16.5,16.57,16.47,16.5,607200.0,9.0354,9.0737,9.0189,9.0354,607200.0
2009-04-08 11:30:00,16.5,16.55,16.47,16.48,239400.0,9.0354,9.0627,9.0189,9.0244,239400.0
2009-04-08 12:00:00,16.49,16.49,16.35,16.35,247400.0,9.0299,9.0299,8.9532,8.9532,247400.0
2009-04-08 12:30:00,16.36,16.44,16.28,16.42,252600.0,8.9587,9.0025,8.9149,8.9915,252600.0
2009-04-08 13:00:00,16.42,16.43,16.33,16.38,189200.0,8.9915,8.997,8.9423,8.9696,189200.0
2009-04-08 13:30:00,16.37,16.38,16.29,16.3,186600.0,8.9642,8.9696,8.9204,8.9258,186600.0
2009-04-08 14:00:00,16.3,16.31,16.23,16.31,308700.0,8.9258,8.9313,8.8875,8.9313,308700.0
2009-04-08 14:30:00,16.31,16.36,16.28,16.32,237700.0,8.9313,8.9587,8.9149,8.9368,237700.0
2009-04-08 15:00:00,16.32,16.34,16.24,16.29,257100.0,8.9368,8.9477,8.893,8.9204,257100.0
2009-04-08 15:30:00,16.3,16.43,16.29,16.39,755400.0,8.9258,8.997,8.9204,8.9751,755400.0
2009-04-09 09:30:00,16.46,16.6,15.52,15.52,945900.0,9.0134,9.0901,8.4987,8.4987,945900.0
2009-04-09 10:00:00,15.52,15.59,15.18,15.57,730700.0,8.4987,8.537,8.3125,8.5261,730700.0
2009-04-09 10:30:00,15.57,15.76,15.56,15.66,573500.0,8.5261,8.6301,8.5206,8.5754,573500.0
2009-04-09 11:00:00,15.65,15.77,15.65,15.75,356300.0,8.5699,8.6356,8.5699,8.6247,356300.0
2009-04-09 11:30:00,15.75,15.76,15.69,15.75,340500.0,8.6247,8.6301,8.5918,8.6247,340500.0
2009-04-09 12:00:00,15.75,15.78,15.62,15.76,498800.0,8.6247,8.6411,8.5535,8.6301,498800.0
2009-04-09 12:30:00,15.76,15.81,15.68,15.75,394400.0,8.6301,8.6575,8.5863,8.6247,394400.0
2009-04-09 13:00:00,15.75,15.8,15.71,15.71,380700.0,8.6247,8.652,8.6027,8.6027,380700.0
2009-04-09 13:30:00,15.72,15.72,15.53,15.58,392700.0,8.6082,8.6082,8.5042,8.5316,392700.0
2009-04-09 14:00:00,15.58,15.6,15.45,15.5,414400.0,8.5316,8.5425,8.4604,8.4878,414400.0
2009-04-09 14:30:00,15.5,15.58,15.49,15.53,346600.0,8.4878,8.5316,8.4823,8.5042,346600.0
2009-04-09 15:00:00,15.52,15.53,15.4,15.42,562100.0,8.4987,8.5042,8.433,8.4439,562100.0
2009-04-09 15:30:00,15.41,15.59,15.33,15.58,960300.0,8.4385,8.537,8.3947,8.5316,960300.0
2009-04-13 09:30:00,15.68,15.68,15.32,15.41,457700.0,8.5863,8.5863,8.3892,8.4385,457700.0
2009-04-13 10:00:00,15.4,15.46,15.25,15.35,454400.0,8.433,8.4659,8.3509,8.4056,454400.0
2009-04-13 10:30:00,15.36,15.44,15.32,15.41,327900.0,8.4111,8.4549,8.3892,8.4385,327900.0
2009-04-13 11:00:00,15.4,15.55,15.37,15.46,471100.0,8.433,8.5151,8.4166,8.4659,471100.0
2009-04-13 11:30:00,15.46,15.51,15.4,15.44,248300.0,8.4659,8.4932,8.433,8.4549,248300.0
2009-04-13 12:00:00,15.44,15.5,15.43,15.47,136700.0,8.4549,8.4878,8.4494,8.4713,136700.0
2009-04-13 12:30:00,15.48,15.64,15.47,15.63,221700.0,8.4768,8.5644,8.4713,8.5589,221700.0
2009-04-13 13:00:00,15.63,15.64,15.51,15.52,275700.0,8.5589,8.5644,8.4932,8.4987,275700.0
2009-04-13 13:30:00,15.52,15.57,15.49,15.49,212500.0,8.4987,8.5261,8.4823,8.4823,212500.0
2009-04-13 14:00:00,15.5,15.51,15.49,15.5,326800.0,8.4878,8.4932,8.4823,8.4878,326800.0
2009-04-13 14:30:00,15.5,15.55,15.48,15.48,319300.0,8.4878,8.5151,8.4768,8.4768,319300.0
2009-04-13 15:00:00,15.49,15.59,15.44,15.59,472000.0,8.4823,8.537,8.4549,8.537,472000.0
2009-04-13 15:30:00,15.58,15.74,15.58,15.64,844100.0,8.5316,8.6192,8.5316,8.5644,844100.0
2009-04-14 09:30:00,15.56,15.79,15.56,15.77,407800.0,8.5206,8.6466,8.5206,8.6356,407800.0
2009-04-14 10:00:00,15.77,15.87,15.71,15.77,342100.0,8.6356,8.6904,8.6027,8.6356,342100.0
2009-04-14 10:30:00,15.76,15.87,15.73,15.86,218300.0,8.6301,8.6904,8.6137,8.6849,218300.0
2009-04-14 11:00:00,15.87,15.97,15.82,15.89,638000.0,8.6904,8.7451,8.663,8.7013,638000.0
2009-04-14 11:30:00,15.88,15.89,15.79,15.81,154700.0,8.6958,8.7013,8.6466,8.6575,154700.0
2009-04-14 12:00:00,15.8,15.89,15.7,15.87,323200.0,8.652,8.7013,8.5973,8.6904,323200.0
2009-04-14 12:30:00,15.86,15.91,15.73,15.79,301600.0,8.6849,8.7123,8.6137,8.6466,301600.0
2009-04-14 13:00:00,15.79,15.93,15.78,15.93,251200.0,8.6466,8.7232,8.6411,8.7232,251200.0
2009-04-14 13:30:00,15.94,16.0,15.83,15.95,346000.0,8.7287,8.7616,8.6685,8.7342,346000.0
2009-04-14 14:00:00,15.95,16.05,15.9,16.05,447700.0,8.7342,8.7889,8.7068,8.7889,447700.0
2009-04-14 14:30:00,16.05,16.15,16.0,16.09,517700.0,8.7889,8.8437,8.7616,8.8108,517700.0
2009-04-14 15:00:00,16.09,16.11,15.99,16.02,490100.0,8.8108,8.8218,8.7561,8.7725,490100.0
2009-04-14 15:30:00,16.03,16.03,15.86,15.87,1071900.0,8.778,8.778,8.6849,8.6904,1071900.0
2009-04-15 09:30:00,15.8,16.06,15.75,15.95,364900.0,8.652,8.7944,8.6247,8.7342,364900.0
2009-04-15 10:00:00,15.95,15.99,15.8,15.86,357400.0,8.7342,8.7561,8.652,8.6849,357400.0
2009-04-15 10:30:00,15.86,15.9,15.79,15.79,299500.0,8.6849,8.7068,8.6466,8.6466,299500.0
2009-04-15 11:00:00,15.79,15.82,15.79,15.82,269700.0,8.6466,8.663,8.6466,8.663,269700.0
2009-04-15 11:30:00,15.82,15.84,15.75,15.75,357900.0,8.663,8.6739,8.6247,8.6247,357900.0
2009-04-15 12:00:00,15.76,15.8,15.71,15.78,376800.0,8.6301,8.652,8.6027,8.6411,376800.0
2009-04-15 12:30:00,15.78,15.97,15.75,15.97,261300.0,8.6411,8.7451,8.6247,8.7451,261300.0
2009-04-15 13:00:00,15.97,15.99,15.75,15.78,342500.0,8.7451,8.7561,8.6247,8.6411,342500.0
2009-04-15 13:30:00,15.79,15.86,15.75,15.86,196400.0,8.6466,8.6849,8.6247,8.6849,196400.0
2009-04-15 14:00:00,15.85,15.89,15.7,15.73,369100.0,8.6794,8.7013,8.5973,8.6137,369100.0
2009-04-15 14:30:00,15.73,15.85,15.7,15.77,252800.0,8.6137,8.6794,8.5973,8.6356,252800.0
2009-04-15 15:00:00,15.77,15.87,15.77,15.87,320900.0,8.6356,8.6904,8.6356,8.6904,320900.0
2009-04-15 15:30:00,15.86,16.04,15.84,15.98,780800.0,8.6849,8.7835,8.6739,8.7506,780800.0
2009-04-16 09:30:00,16.11,16.2,15.92,16.1,282500.0,8.8218,8.8711,8.7177,8.8163,282500.0
2009-04-16 10:00:00,16.1,16.24,16.09,16.23,375700.0,8.8163,8.893,8.8108,8.8875,375700.0
2009-04-16 10:30:00,16.22,16.3,16.21,16.29,459700.0,8.882,8.9258,8.8765,8.9204,459700.0
2009-04-16 11:00:00,16.3,16.57,16.29,16.56,635300.0,8.9258,9.0737,8.9204,9.0682,635300.0
2009-04-16 11:30:00,16.57,16.57,16.4,16.4,419200.0,9.0737,9.0737,8.9806,8.9806,419200.0
2009-04-16 12:00:00,16.41,16.41,16.27,16.36,393900.0,8.9861,8.9861,8.9094,8.9587,393900.0
2009-04-16 12:30:00,16.37,16.51,16.35,16.5,543200.0,8.9642,9.0408,8.9532,9.0354,543200.0
2009-04-16 13:00:00,16.5,16.52,16.35,16.35,280200.0,9.0354,9.0463,8.9532,8.9532,280200.0
2009-04-16 13:30:00,16.36,16.36,16.26,16.36,269500.0,8.9587,8.9587,8.9039,8.9587,269500.0
2009-04-16 14:00:00,16.36,16.42,16.32,16.33,614600.0,8.9587,8.9915,8.9368,8.9423,614600.0
2009-04-16 14:30:00,16.34,16.42,16.32,16.4,366400.0,8.9477,8.9915,8.9368,8.9806,366400.0
2009-04-16 15:00:00,16.41,16.5,16.29,16.45,427200.0,8.9861,9.0354,8.9204,9.008,427200.0
2009-04-16 15:30:00,16.45,16.53,16.38,16.39,912500.0,9.008,9.0518,8.9696,8.9751,912500.0
2009-04-17 09:30:00,16.41,16.5,16.22,16.36,661900.0,8.9861,9.0354,8.882,8.9587,661900.0
2009-04-17 10:00:00,16.36,16.39,16.25,16.25,159400.0,8.9587,8.9751,8.8985,8.8985,159400.0
2009-04-17 10:30:00,16.25,16.26,16.2,16.21,159200.0,8.8985,8.9039,8.8711,8.8765,159200.0
2009-04-17 11:00:00,16.2,16.25,16.15,16.19,239600.0,8.8711,8.8985,8.8437,8.8656,239600.0
2009-04-17 11:30:00,16.18,16.24,16.17,16.2,151200.0,8.8601,8.893,8.8546,8.8711,151200.0
2009-04-17 12:00:00,16.2,16.27,16.2,16.23,115300.0,8.8711,8.9094,8.8711,8.8875,115300.0
2009-04-17 12:30:00,16.22,16.27,16.18,16.21,126100.0,8.882,8.9094,8.8601,8.8765,126100.0
2009-04-17 13:00:00,16.22,16.35,16.21,16.35,151000.0,8.882,8.9532,8.8765,8.9532,151000.0
2009-04-17 13:30:00,16.34,16.46,16.28,16.45,248000.0,8.9477,9.0134,8.9149,9.008,248000.0
2009-04-17 14:00:00,16.44,16.58,16.4,16.57,361300.0,9.0025,9.0792,8.9806,9.0737,361300.0
2009-04-17 14:30:00,16.58,16.73,16.56,16.56,678300.0,9.0792,9.1613,9.0682,9.0682,678300.0
2009-04-17 15:00:00,16.56,16.64,16.49,16.53,575700.0,9.0682,9.112,9.0299,9.0518,575700.0
2009-04-17 15:30:00,16.53,16.55,16.35,16.39,931900.0,9.0518,9.0627,8.9532,8.9751,931900.0
2009-04-20 09:30:00,16.18,16.77,16.18,16.72,498400.0,8.8601,9.1832,8.8601,9.1558,498400.0
2009-04-20 10:00:00,16.72,16.78,16.6,16.68,461900.0,9.1558,9.1887,9.0901,9.1339,461900.0
2009-04-20 10:30:00,16.68,16.7,16.56,16.58,252000.0,9.1339,9.1449,9.0682,9.0792,252000.0
2009-04-20 11:00:00,16.58,16.64,16.52,16.52,208900.0,9.0792,9.112,9.0463,9.0463,208900.0
2009-04-20 11:30:00,16.52,16.54,16.35,16.38,402700.0,9.0463,9.0573,8.9532,8.9696,402700.0
2009-04-20 12:00:00,16.38,16.45,16.35,16.39,222500.0,8.9696,9.008,8.9532,8.9751,222500.0
2009-04-20 12:30:00,16.4,16.4,16.29,16.3,459500.0,8.9806,8.9806,8.9204,8.9258,459500.0
2009-04-20 13:00:00,16.31,16.31,16.24,16.24,232200.0,8.9313,8.9313,8.893,8.893,232200.0
2009-04-20 13:30:00,16.24,16.29,16.2,16.21,338000.0,8.893,8.9204,8.8711,8.8765,338000.0
2009-04-20 14:00:00,16.22,16.22,16.17,16.17,276500.0,8.882,8.882,8.8546,8.8546,276500.0
2009-04-20 14:30:00,16.18,16.19,16.11,16.12,428700.0,8.8601,8.8656,8.8218,8.8273,428700.0
2009-04-20 15:00:00,16.12,16.12,16.03,16.05,456900.0,8.8273,8.8273,8.778,8.7889,456900.0
2009-04-20 15:30:00,16.04,16.11,15.86,15.9,1170200.0,8.7835,8.8218,8.6849,8.7068,1170200.0
2009-04-21 09:30:00,15.89,16.12,15.66,15.77,378600.0,8.7013,8.8273,8.5754,8.6356,378600.0
2009-04-21 10:00:00,15.77,15.79,15.64,15.66,216700.0,8.6356,8.6466,8.5644,8.5754,216700.0
2009-04-21 10:30:00,15.67,15.78,15.65,15.76,231900.0,8.5808,8.6411,8.5699,8.6301,231900.0
2009-04-21 11:00:00,15.76,15.89,15.76,15.79,243100.0,8.6301,8.7013,8.6301,8.6466,243100.0
2009-04-21 11:30:00,15.79,15.92,15.77,15.88,193700.0,8.6466,8.7177,8.6356,8.6958,193700.0
2009-04-21 12:00:00,15.89,15.89,15.84,15.84,139200.0,8.7013,8.7013,8.6739,8.6739,139200.0
2009-04-21 12:30:00,15.85,15.97,15.83,15.91,221300.0,8.6794,8.7451,8.6685,8.7123,221300.0
2009-04-21 13:00:00,15.91,16.01,15.89,15.94,164000.0,8.7123,8.767,8.7013,8.7287,164000.0
2009-04-21 13:30:00,15.94,15.95,15.85,15.89,200700.0,8.7287,8.7342,8.6794,8.7013,200700.0
2009-04-21 14:00:00,15.89,15.95,15.86,15.94,210000.0,8.7013,8.7342,8.6849,8.7287,210000.0
2009-04-21 14:30:00,15.95,16.03,15.95,16.02,313700.0,8.7342,8.778,8.7342,8.7725,313700.0
2009-04-21 15:00:00,16.01,16.22,16.01,16.13,452500.0,8.767,8.882,8.767,8.8327,452500.0
2009-04-21 15:30:00,16.14,16.24,16.03,16.24,637500.0,8.8382,8.893,8.778,8.893,637500.0
2009-04-22 09:30:00,16.22,16.35,15.95,16.12,203300.0,8.882,8.9532,8.7342,8.8273,203300.0
2009-04-22 10:00:00,16.12,16.27,16.12,16.25,183900.0,8.8273,8.9094,8.8273,8.8985,183900.0
2009-04-22 10:30:00,16.24,16.32,16.16,16.2,125600.0,8.893,8.9368,8.8492,8.8711,125600.0
2009-04-22 11:00:00,16.2,16.26,16.14,16.17,112600.0,8.8711,8.9039,8.8382,8.8546,112600.0
2009-04-22 11:30:00,16.17,16.25,16.17,16.21,152400.0,8.8546,8.8985,8.8546,8.8765,152400.0
2009-04-22 12:00:00,16.21,16.21,16.1,16.14,155800.0,8.8765,8.8765,8.8163,8.8382,155800.0
2009-04-22 12:30:00,16.14,16.16,16.01,16.09,192800.0,8.8382,8.8492,8.767,8.8108,192800.0
2009-04-22 13:00:00,16.08,16.13,15.99,16.1,188400.0,8.8054,8.8327,8.7561,8.8163,188400.0
2009-04-22 13:30:00,16.1,16.16,16.06,16.09,83600.0,8.8163,8.8492,8.7944,8.8108,83600.0
2009-04-22 14:00:00,16.08,16.25,16.06,16.23,248300.0,8.8054,8.8985,8.7944,8.8875,248300.0
2009-04-22 14:30:00,16.24,16.28,16.16,16.19,199100.0,8.893,8.9149,8.8492,8.8656,199100.0
2009-04-22 15:00:00,16.2,16.36,16.16,16.25,402200.0,8.8711,8.9587,8.8492,8.8985,402200.0
2009-04-22 15:30:00,16.24,16.26,15.9,15.94,556000.0,8.893,8.9039,8.7068,8.7287,556000.0
2009-04-23 09:30:00,15.92,16.04,15.77,15.8,184200.0,8.7177,8.7835,8.6356,8.652,184200.0
2009-04-23 10:00:00,15.79,15.9,15.7,15.89,295100.0,8.6466,8.7068,8.5973,8.7013,295100.0
2009-04-23 10:30:00,15.89,15.89,15.73,15.79,284700.0,8.7013,8.7013,8.6137,8.6466,284700.0
2009-04-23 11:00:00,15.79,15.82,15.76,15.79,253300.0,8.6466,8.663,8.6301,8.6466,253300.0
2009-04-23 11:30:00,15.8,15.81,15.73,15.75,156900.0,8.652,8.6575,8.6137,8.6247,156900.0
2009-04-23 12:00:00,15.75,15.76,15.73,15.73,146800.0,8.6247,8.6301,8.6137,8.6137,146800.0
2009-04-23 12:30:00,15.74,15.77,15.71,15.76,214700.0,8.6192,8.6356,8.6027,8.6301,214700.0
2009-04-23 13:00:00,15.75,15.81,15.71,15.79,232500.0,8.6247,8.6575,8.6027,8.6466,232500.0
2009-04-23 13:30:00,15.79,15.8,15.73,15.8,117200.0,8.6466,8.652,8.6137,8.652,117200.0
2009-04-23 14:00:00,15.79,15.8,15.71,15.77,208000.0,8.6466,8.652,8.6027,8.6356,208000.0
2009-04-23 14:30:00,15.76,15.81,15.69,15.7,335600.0,8.6301,8.6575,8.5918,8.5973,335600.0
2009-04-23 15:00:00,15.7,15.72,15.58,15.67,306000.0,8.5973,8.6082,8.5316,8.5808,306000.0
2009-04-23 15:30:00,15.67,15.75,15.62,15.69,1478500.0,8.5808,8.6247,8.5535,8.5918,1478500.0
2009-04-24 09:30:00,15.84,15.98,15.55,15.71,402400.0,8.6739,8.7506,8.5151,8.6027,402400.0
2009-04-24 10:00:00,15.71,15.8,15.44,15.47,362600.0,8.6027,8.652,8.4549,8.4713,362600.0
2009-04-24 10:30:00,15.46,15.49,15.28,15.3,584100.0,8.4659,8.4823,8.3673,8.3782,584100.0
2009-04-24 11:00:00,15.29,15.3,15.15,15.27,512300.0,8.3728,8.3782,8.2961,8.3618,512300.0
2009-04-24 11:30:00,15.27,15.31,15.24,15.3,208500.0,8.3618,8.3837,8.3454,8.3782,208500.0
2009-04-24 12:00:00,15.3,15.3,15.21,15.3,468900.0,8.3782,8.3782,8.329,8.3782,468900.0
2009-04-24 12:30:00,15.3,15.4,15.3,15.37,216900.0,8.3782,8.433,8.3782,8.4166,216900.0
2009-04-24 13:00:00,15.37,15.39,15.29,15.33,261300.0,8.4166,8.4275,8.3728,8.3947,261300.0
2009-04-24 13:30:00,15.33,15.36,15.28,15.33,206000.0,8.3947,8.4111,8.3673,8.3947,206000.0
2009-04-24 14:00:00,15.33,15.45,15.21,15.33,491500.0,8.3947,8.4604,8.329,8.3947,491500.0
2009-04-24 14:30:00,15.33,15.45,15.32,15.37,341200.0,8.3947,8.4604,8.3892,8.4166,341200.0
2009-04-24 15:00:00,15.37,15.41,15.29,15.31,393800.0,8.4166,8.4385,8.3728,8.3837,393800.0
2009-04-24 15:30:00,15.32,15.38,15.2,15.24,953600.0,8.3892,8.422,8.3235,8.3454,953600.0
2009-04-27 09:30:00,15.19,15.45,15.05,15.35,384700.0,8.318,8.4604,8.2413,8.4056,384700.0
2009-04-27 10:00:00,15.34,15.64,15.34,15.6,390300.0,8.4001,8.5644,8.4001,8.5425,390300.0
2009-04-27 10:30:00,15.6,15.63,15.56,15.6,189000.0,8.5425,8.5589,8.5206,8.5425,189000.0
2009-04-27 11:00:00,15.6,15.64,15.55,15.6,142900.0,8.5425,8.5644,8.5151,8.5425,142900.0
2009-04-27 11:30:00,15.6,15.62,15.54,15.54,106900.0,8.5425,8.5535,8.5097,8.5097,106900.0
2009-04-27 12:00:00,15.55,15.56,15.43,15.45,159200.0,8.5151,8.5206,8.4494,8.4604,159200.0
2009-04-27 12:30:00,15.45,15.47,15.4,15.46,126300.0,8.4604,8.4713,8.433,8.4659,126300.0
2009-04-27 13:00:00,15.45,15.45,15.34,15.34,113900.0,8.4604,8.4604,8.4001,8.4001,113900.0
2009-04-27 13:30:00,15.33,15.36,15.26,15.27,110800.0,8.3947,8.4111,8.3563,8.3618,110800.0
2009-04-27 14:00:00,15.27,15.28,15.24,15.25,213100.0,8.3618,8.3673,8.3454,8.3509,213100.0
2009-04-27 14:30:00,15.25,15.31,15.24,15.27,267200.0,8.3509,8.3837,8.3454,8.3618,267200.0
2009-04-27 15:00:00,15.27,15.31,15.18,15.26,425800.0,8.3618,8.3837,8.3125,8.3563,425800.0
2009-04-27 15:30:00,15.25,15.35,15.21,15.22,896700.0,8.3509,8.4056,8.329,8.3344,896700.0
2009-04-28 09:30:00,15.07,15.63,15.07,15.15,287600.0,8.2523,8.5589,8.2523,8.2961,287600.0
2009-04-28 10:00:00,15.16,15.27,15.14,15.19,236400.0,8.3016,8.3618,8.2906,8.318,236400.0
2009-04-28 10:30:00,15.19,15.19,15.11,15.12,180100.0,8.318,8.318,8.2742,8.2797,180100.0
2009-04-28 11:00:00,15.11,15.12,15.03,15.04,265900.0,8.2742,8.2797,8.2304,8.2359,265900.0
2009-04-28 11:30:00,15.04,15.05,14.96,14.98,327700.0,8.2359,8.2413,8.1921,8.203,327700.0
2009-04-28 12:00:00,14.98,14.99,14.85,14.86,419400.0,8.203,8.2085,8.1318,8.1373,419400.0
2009-04-28 12:30:00,14.86,14.92,14.83,14.88,373800.0,8.1373,8.1701,8.1209,8.1482,373800.0
2009-04-28 13:00:00,14.87,14.94,14.87,14.89,230200.0,8.1428,8.1811,8.1428,8.1537,230200.0
2009-04-28 13:30:00,14.88,14.99,14.86,14.88,257900.0,8.1482,8.2085,8.1373,8.1482,257900.0
2009-04-28 14:00:00,14.88,14.94,14.87,14.92,260300.0,8.1482,8.1811,8.1428,8.1701,260300.0
2009-04-28 14:30:00,14.93,14.96,14.87,14.88,225300.0,8.1756,8.1921,8.1428,8.1482,225300.0
2009-04-28 15:00:00,14.89,14.91,14.79,14.79,331700.0,8.1537,8.1647,8.099,8.099,331700.0
2009-04-28 15:30:00,14.79,14.82,14.69,14.77,938900.0,8.099,8.1154,8.0442,8.088,938900.0
2009-04-29 09:30:00,14.78,15.04,14.71,14.98,227300.0,8.0935,8.2359,8.0552,8.203,227300.0
2009-04-29 10:00:00,14.98,15.15,14.93,15.15,248800.0,8.203,8.2961,8.1756,8.2961,248800.0
2009-04-29 10:30:00,15.15,15.18,15.13,15.17,133000.0,8.2961,8.3125,8.2851,8.307,133000.0
2009-04-29 11:00:00,15.16,15.26,15.15,15.25,268400.0,8.3016,8.3563,8.2961,8.3509,268400.0
2009-04-29 11:30:00,15.25,15.26,15.13,15.14,377000.0,8.3509,8.3563,8.2851,8.2906,377000.0
2009-04-29 12:00:00,15.15,15.21,15.12,15.14,164500.0,8.2961,8.329,8.2797,8.2906,164500.0
2009-04-29 12:30:00,15.14,15.18,15.13,15.17,81900.0,8.2906,8.3125,8.2851,8.307,81900.0
2009-04-29 13:00:00,15.17,15.24,15.17,15.22,116200.0,8.307,8.3454,8.307,8.3344,116200.0
2009-04-29 13:30:00,15.22,15.23,15.17,15.18,78400.0,8.3344,8.3399,8.307,8.3125,78400.0
2009-04-29 14:00:00,15.18,15.24,15.12,15.2,285000.0,8.3125,8.3454,8.2797,8.3235,285000.0
2009-04-29 14:30:00,15.21,15.33,15.1,15.15,284600.0,8.329,8.3947,8.2687,8.2961,284600.0
2009-04-29 15:00:00,15.14,15.21,15.07,15.1,204400.0,8.2906,8.329,8.2523,8.2687,204400.0
2009-04-29 15:30:00,15.11,15.19,15.03,15.15,517000.0,8.2742,8.318,8.2304,8.2961,517000.0
2009-04-30 09:30:00,15.3,15.42,15.19,15.31,145900.0,8.3782,8.4439,8.318,8.3837,145900.0
2009-04-30 10:00:00,15.31,15.38,15.3,15.35,164200.0,8.3837,8.422,8.3782,8.4056,164200.0
2009-04-30 10:30:00,15.36,15.41,15.28,15.4,144800.0,8.4111,8.4385,8.3673,8.433,144800.0
2009-04-30 11:00:00,15.4,15.48,15.4,15.45,201400.0,8.433,8.4768,8.433,8.4604,201400.0
2009-04-30 11:30:00,15.45,15.51,15.43,15.45,190100.0,8.4604,8.4932,8.4494,8.4604,190100.0
2009-04-30 12:00:00,15.45,15.49,15.44,15.48,135900.0,8.4604,8.4823,8.4549,8.4768,135900.0
2009-04-30 12:30:00,15.48,15.49,15.39,15.39,131400.0,8.4768,8.4823,8.4275,8.4275,131400.0
2009-04-30 13:00:00,15.4,15.41,15.29,15.32,179900.0,8.433,8.4385,8.3728,8.3892,179900.0
2009-04-30 13:30:00,15.32,15.33,15.26,15.29,86700.0,8.3892,8.3947,8.3563,8.3728,86700.0
2009-04-30 14:00:00,15.3,15.31,15.22,15.31,98400.0,8.3782,8.3837,8.3344,8.3837,98400.0
2009-04-30 14:30:00,15.3,15.31,15.19,15.23,125100.0,8.3782,8.3837,8.318,8.3399,125100.0
2009-04-30 15:00:00,15.23,15.26,15.09,15.13,234400.0,8.3399,8.3563,8.2632,8.2851,234400.0
2009-04-30 15:30:00,15.13,15.22,15.11,15.14,575400.0,8.2851,8.3344,8.2742,8.2906,575400.0
2009-05-01 09:30:00,15.51,15.52,14.91,15.07,206200.0,8.4932,8.4987,8.1647,8.2523,206200.0
2009-05-01 10:00:00,15.07,15.09,14.94,14.96,227400.0,8.2523,8.2632,8.1811,8.1921,227400.0
2009-05-01 10:30:00,14.96,15.11,14.96,15.08,141000.0,8.1921,8.2742,8.1921,8.2578,141000.0
2009-05-01 11:00:00,15.08,15.16,15.03,15.05,147700.0,8.2578,8.3016,8.2304,8.2413,147700.0
2009-05-01 11:30:00,15.05,15.1,15.05,15.06,107000.0,8.2413,8.2687,8.2413,8.2468,107000.0
2009-05-01 12:00:00,15.05,15.17,15.05,15.11,199400.0,8.2413,8.307,8.2413,8.2742,199400.0
2009-05-01 12:30:00,15.1,15.1,15.06,15.06,131800.0,8.2687,8.2687,8.2468,8.2468,131800.0
2009-05-01 13:00:00,15.06,15.09,15.03,15.03,157400.0,8.2468,8.2632,8.2304,8.2304,157400.0
2009-05-01 13:30:00,15.04,15.04,15.0,15.0,228000.0,8.2359,8.2359,8.214,8.214,228000.0
2009-05-01 14:00:00,15.0,15.05,15.0,15.04,173600.0,8.214,8.2413,8.214,8.2359,173600.0
2009-05-01 14:30:00,15.05,15.05,15.02,15.02,198600.0,8.2413,8.2413,8.2249,8.2249,198600.0
2009-05-01 15:00:00,15.03,15.03,14.94,14.96,290600.0,8.2304,8.2304,8.1811,8.1921,290600.0
2009-05-01 15:30:00,14.96,15.06,14.94,15.05,664500.0,8.1921,8.2468,8.1811,8.2413,664500.0
2009-05-04 09:30:00,15.2,15.29,14.83,15.02,287700.0,8.3235,8.3728,8.1209,8.2249,287700.0
2009-05-04 10:00:00,15.03,15.23,15.03,15.21,196500.0,8.2304,8.3399,8.2304,8.329,196500.0
2009-05-04 10:30:00,15.22,15.24,15.02,15.05,188400.0,8.3344,8.3454,8.2249,8.2413,188400.0
2009-05-04 11:00:00,15.04,15.17,15.04,15.13,150800.0,8.2359,8.307,8.2359,8.2851,150800.0
2009-05-04 11:30:00,15.12,15.17,14.99,15.0,144900.0,8.2797,8.307,8.2085,8.214,144900.0
2009-05-04 12:00:00,15.0,15.05,14.97,15.05,119900.0,8.214,8.2413,8.1975,8.2413,119900.0
2009-05-04 12:30:00,15.05,15.13,15.04,15.04,97300.0,8.2413,8.2851,8.2359,8.2359,97300.0
2009-05-04 13:00:00,15.05,15.09,15.02,15.06,102400.0,8.2413,8.2632,8.2249,8.2468,102400.0
2009-05-04 13:30:00,15.06,15.24,15.06,15.23,275800.0,8.2468,8.3454,8.2468,8.3399,275800.0
2009-05-04 14:00:00,15.23,15.26,15.19,15.26,209400.0,8.3399,8.3563,8.318,8.3563,209400.0
2009-05-04 14:30:00,15.26,15.26,15.19,15.23,207400.0,8.3563,8.3563,8.318,8.3399,207400.0
2009-05-04 15:00:00,15.24,15.28,15.21,15.26,297000.0,8.3454,8.3673,8.329,8.3563,297000.0
2009-05-04 15:30:00,15.27,15.5,15.23,15.5,863600.0,8.3618,8.4878,8.3399,8.4878,863600.0
2009-05-05 09:30:00,15.5,15.6,15.21,15.36,160400.0,8.4878,8.5425,8.329,8.4111,160400.0
2009-05-05 10:00:00,15.37,15.51,15.32,15.38,212800.0,8.4166,8.4932,8.3892,8.422,212800.0
2009-05-05 10:30:00,15.38,15.41,15.25,15.26,110200.0,8.422,8.4385,8.3509,8.3563,110200.0
2009-05-05 11:00:00,15.25,15.27,15.17,15.17,145400.0,8.3509,8.3618,8.307,8.307,145400.0
2009-05-05 11:30:00,15.17,15.26,15.11,15.19,234000.0,8.307,8.3563,8.2742,8.318,234000.0
2009-05-05 12:00:00,15.19,15.21,15.11,15.11,144600.0,8.318,8.329,8.2742,8.2742,144600.0
2009-05-05 12:30:00,15.11,15.14,15.05,15.1,175400.0,8.2742,8.2906,8.2413,8.2687,175400.0
2009-05-05 13:00:00,15.09,15.13,15.06,15.1,146600.0,8.2632,8.2851,8.2468,8.2687,146600.0
2009-05-05 13:30:00,15.11,15.2,15.1,15.2,166900.0,8.2742,8.3235,8.2687,8.3235,166900.0
2009-05-05 14:00:00,15.2,15.23,15.13,15.13,241200.0,8.3235,8.3399,8.2851,8.2851,241200.0
2009-05-05 14:30:00,15.14,15.2,15.12,15.18,164500.0,8.2906,8.3235,8.2797,8.3125,164500.0
2009-05-05 15:00:00,15.17,15.2,15.1,15.13,233000.0,8.307,8.3235,8.2687,8.2851,233000.0
2009-05-05 15:30:00,15.13,15.21,15.13,15.17,366700.0,8.2851,8.329,8.2851,8.307,366700.0
2009-05-06 09:30:00,15.4,15.47,15.23,15.41,306800.0,8.433,8.4713,8.3399,8.4385,306800.0
2009-05-06 10:00:00,15.4,15.41,15.2,15.2,205800.0,8.433,8.4385,8.3235,8.3235,205800.0
2009-05-06 10:30:00,15.2,15.21,15.1,15.14,186900.0,8.3235,8.329,8.2687,8.2906,186900.0
2009-05-06 11:00:00,15.14,15.17,15.09,15.1,190300.0,8.2906,8.307,8.2632,8.2687,190300.0
2009-05-06 11:30:00,15.09,15.21,15.09,15.15,126700.0,8.2632,8.329,8.2632,8.2961,126700.0
2009-05-06 12:00:00,15.15,15.23,15.12,15.22,80800.0,8.2961,8.3399,8.2797,8.3344,80800.0
2009-05-06 12:30:00,15.23,15.23,15.11,15.11,93800.0,8.3399,8.3399,8.2742,8.2742,93800.0
2009-05-06 13:00:00,15.12,15.15,15.09,15.09,84400.0,8.2797,8.2961,8.2632,8.2632,84400.0
2009-05-06 13:30:00,15.09,15.21,15.06,15.2,117900.0,8.2632,8.329,8.2468,8.3235,117900.0
2009-05-06 14:00:00,15.21,15.32,15.16,15.3,197900.0,8.329,8.3892,8.3016,8.3782,197900.0
2009-05-06 14:30:00,15.3,15.32,15.25,15.25,168900.0,8.3782,8.3892,8.3509,8.3509,168900.0
2009-05-06 15:00:00,15.25,15.28,15.17,15.21,226300.0,8.3509,8.3673,8.307,8.329,226300.0
2009-05-06 15:30:00,15.21,15.38,15.19,15.33,602300.0,8.329,8.422,8.318,8.3947,602300.0
2009-05-07 09:30:00,15.47,15.47,15.11,15.2,191700.0,8.4713,8.4713,8.2742,8.3235,191700.0
2009-05-07 10:00:00,15.2,15.22,15.08,15.22,310500.0,8.3235,8.3344,8.2578,8.3344,310500.0
2009-05-07 10:30:00,15.21,15.31,15.18,15.28,167900.0,8.329,8.3837,8.3125,8.3673,167900.0
2009-05-07 11:00:00,15.27,15.29,15.19,15.25,110600.0,8.3618,8.3728,8.318,8.3509,110600.0
2009-05-07 11:30:00,15.25,15.33,15.21,15.32,117900.0,8.3509,8.3947,8.329,8.3892,117900.0
2009-05-07 12:00:00,15.33,15.33,15.22,15.25,114600.0,8.3947,8.3947,8.3344,8.3509,114600.0
2009-05-07 12:30:00,15.25,15.38,15.25,15.38,122900.0,8.3509,8.422,8.3509,8.422,122900.0
2009-05-07 13:00:00,15.37,15.4,15.33,15.34,285200.0,8.4166,8.433,8.3947,8.4001,285200.0
2009-05-07 13:30:00,15.34,15.34,15.19,15.29,143100.0,8.4001,8.4001,8.318,8.3728,143100.0
2009-05-07 14:00:00,15.28,15.33,15.2,15.33,243300.0,8.3673,8.3947,8.3235,8.3947,243300.0
2009-05-07 14:30:00,15.31,15.33,15.18,15.26,120500.0,8.3837,8.3947,8.3125,8.3563,120500.0
2009-05-07 15:00:00,15.26,15.32,15.23,15.3,224200.0,8.3563,8.3892,8.3399,8.3782,224200.0
2009-05-07 15:30:00,15.29,15.31,15.15,15.26,562600.0,8.3728,8.3837,8.2961,8.3563,562600.0
2009-05-08 09:30:00,15.47,15.49,15.11,15.18,232500.0,8.4713,8.4823,8.2742,8.3125,232500.0
2009-05-08 10:00:00,15.18,15.21,15.02,15.14,183500.0,8.3125,8.329,8.2249,8.2906,183500.0
2009-05-08 10:30:00,15.14,15.17,14.99,15.0,124700.0,8.2906,8.307,8.2085,8.214,124700.0
2009-05-08 11:00:00,15.0,15.07,14.98,14.99,159900.0,8.214,8.2523,8.203,8.2085,159900.0
2009-05-08 11:30:00,14.99,15.05,14.99,15.05,120700.0,8.2085,8.2413,8.2085,8.2413,120700.0
2009-05-08 12:00:00,15.05,15.14,15.04,15.06,130700.0,8.2413,8.2906,8.2359,8.2468,130700.0
2009-05-08 12:30:00,15.06,15.09,15.03,15.07,91100.0,8.2468,8.2632,8.2304,8.2523,91100.0
2009-05-08 13:00:00,15.06,15.08,15.0,15.05,238900.0,8.2468,8.2578,8.214,8.2413,238900.0
2009-05-08 13:30:00,15.05,15.08,15.01,15.01,94500.0,8.2413,8.2578,8.2194,8.2194,94500.0
2009-05-08 14:00:00,15.02,15.11,15.02,15.07,187600.0,8.2249,8.2742,8.2249,8.2523,187600.0
2009-05-08 14:30:00,15.07,15.1,15.04,15.04,147900.0,8.2523,8.2687,8.2359,8.2359,147900.0
2009-05-08 15:00:00,15.04,15.16,14.99,15.14,508300.0,8.2359,8.3016,8.2085,8.2906,508300.0
2009-05-08 15:30:00,15.13,15.25,15.07,15.25,689100.0,8.2851,8.3509,8.2523,8.3509,689100.0
2009-05-11 09:30:00,15.09,15.22,14.98,15.07,103300.0,8.2632,8.3344,8.203,8.2523,103300.0
2009-05-11 10:00:00,15.06,15.14,15.04,15.11,119900.0,8.2468,8.2906,8.2359,8.2742,119900.0
2009-05-11 10:30:00,15.12,15.24,15.09,15.21,117400.0,8.2797,8.3454,8.2632,8.329,117400.0
2009-05-11 11:00:00,15.22,15.26,15.18,15.21,75100.0,8.3344,8.3563,8.3125,8.329,75100.0
2009-05-11 11:30:00,15.21,15.21,15.18,15.2,84700.0,8.329,8.329,8.3125,8.3235,84700.0
2009-05-11 12:00:00,15.2,15.21,15.15,15.19,104500.0,8.3235,8.329,8.2961,8.318,104500.0
2009-05-11 12:30:00,15.18,15.21,15.12,15.14,132700.0,8.3125,8.329,8.2797,8.2906,132700.0
2009-05-11 13:00:00,15.14,15.14,15.07,15.12,224700.0,8.2906,8.2906,8.2523,8.2797,224700.0
2009-05-11 13:30:00,15.11,15.18,15.11,15.16,74700.0,8.2742,8.3125,8.2742,8.3016,74700.0
2009-05-11 14:00:00,15.16,15.17,15.12,15.16,52800.0,8.3016,8.307,8.2797,8.3016,52800.0
2009-05-11 14:30:00,15.16,15.2,15.14,15.17,87400.0,8.3016,8.3235,8.2906,8.307,87400.0
2009-05-11 15:00:00,15.16,15.2,15.12,15.18,244200.0,8.3016,8.3235,8.2797,8.3125,244200.0
2009-05-11 15:30:00,15.18,15.18,15.1,15.1,336200.0,8.3125,8.3125,8.2687,8.2687,336200.0
2009-05-12 09:30:00,15.2,15.25,14.97,15.0,153600.0,8.3235,8.3509,8.1975,8.214,153600.0
2009-05-12 10:00:00,15.0,15.0,14.85,14.89,372000.0,8.214,8.214,8.1318,8.1537,372000.0
2009-05-12 10:30:00,14.89,14.91,14.79,14.85,226100.0,8.1537,8.1647,8.099,8.1318,226100.0
2009-05-12 11:00:00,14.85,14.85,14.74,14.8,163700.0,8.1318,8.1318,8.0716,8.1044,163700.0
2009-05-12 11:30:00,14.8,14.85,14.79,14.8,125600.0,8.1044,8.1318,8.099,8.1044,125600.0
2009-05-12 12:00:00,14.8,14.86,14.75,14.86,119800.0,8.1044,8.1373,8.0771,8.1373,119800.0
2009-05-12 12:30:00,14.85,14.86,14.79,14.79,110400.0,8.1318,8.1373,8.099,8.099,110400.0
2009-05-12 13:00:00,14.79,14.84,14.78,14.8,200200.0,8.099,8.1263,8.0935,8.1044,200200.0
2009-05-12 13:30:00,14.8,14.85,14.79,14.79,249200.0,8.1044,8.1318,8.099,8.099,249200.0
2009-05-12 14:00:00,14.8,14.86,14.77,14.83,264300.0,8.1044,8.1373,8.088,8.1209,264300.0
2009-05-12 14:30:00,14.82,14.95,14.79,14.93,350100.0,8.1154,8.1866,8.099,8.1756,350100.0
2009-05-12 15:00:00,14.94,15.07,14.9,15.04,213100.0,8.1811,8.2523,8.1592,8.2359,213100.0
2009-05-12 15:30:00,15.03,15.03,14.89,14.9,418000.0,8.2304,8.2304,8.1537,8.1592,418000.0
2009-05-13 09:30:00,14.88,14.88,14.59,14.62,232800.0,8.1482,8.1482,7.9894,8.0059,232800.0
2009-05-13 10:00:00,14.63,14.76,14.48,14.73,441600.0,8.0113,8.0825,7.9292,8.0661,441600.0
2009-05-13 10:30:00,14.73,14.77,14.62,14.62,206700.0,8.0661,8.088,8.0059,8.0059,206700.0
2009-05-13 11:00:00,14.62,14.67,14.61,14.65,129000.0,8.0059,8.0332,8.0004,8.0223,129000.0
2009-05-13 11:30:00,14.64,14.66,14.61,14.66,156100.0,8.0168,8.0278,8.0004,8.0278,156100.0
2009-05-13 12:00:00,14.66,14.69,14.65,14.68,41800.0,8.0278,8.0442,8.0223,8.0387,41800.0
2009-05-13 12:30:00,14.68,14.69,14.64,14.64,90500.0,8.0387,8.0442,8.0168,8.0168,90500.0
2009-05-13 13:00:00,14.64,14.64,14.57,14.58,172800.0,8.0168,8.0168,7.9785,7.984,172800.0
2009-05-13 13:30:00,14.58,14.68,14.57,14.68,148300.0,7.984,8.0387,7.9785,8.0387,148300.0
2009-05-13 14:00:00,14.68,14.68,14.5,14.51,209800.0,8.0387,8.0387,7.9402,7.9456,209800.0
2009-05-13 14:30:00,14.51,14.51,14.44,14.46,225400.0,7.9456,7.9456,7.9073,7.9183,225400.0
2009-05-13 15:00:00,14.46,14.47,14.37,14.4,310900.0,7.9183,7.9237,7.869,7.8854,310900.0
2009-05-13 15:30:00,14.4,14.4,14.27,14.28,782500.0,7.8854,7.8854,7.8142,7.8197,782500.0
2009-05-14 09:30:00,14.28,14.28,13.98,14.04,722900.0,7.8197,7.8197,7.6554,7.6883,722900.0
2009-05-14 10:00:00,14.03,14.08,13.95,13.99,695200.0,7.6828,7.7102,7.639,7.6609,695200.0
2009-05-14 10:30:00,13.98,14.04,13.9,13.99,482500.0,7.6554,7.6883,7.6116,7.6609,482500.0
2009-05-14 11:00:00,13.99,14.0,13.95,13.97,237400.0,7.6609,7.6664,7.639,7.6499,237400.0
2009-05-14 11:30:00,13.97,13.98,13.85,13.87,318400.0,7.6499,7.6554,7.5842,7.5952,318400.0
2009-05-14 12:00:00,13.86,13.9,13.82,13.82,342600.0,7.5897,7.6116,7.5678,7.5678,342600.0
2009-05-14 12:30:00,13.82,13.94,13.82,13.91,394400.0,7.5678,7.6335,7.5678,7.6171,394400.0
2009-05-14 13:00:00,13.9,13.94,13.88,13.88,219200.0,7.6116,7.6335,7.6006,7.6006,219200.0
2009-05-14 13:30:00,13.89,13.97,13.87,13.96,300800.0,7.6061,7.6499,7.5952,7.6445,300800.0
2009-05-14 14:00:00,13.95,13.99,13.94,13.94,235600.0,7.639,7.6609,7.6335,7.6335,235600.0
2009-05-14 14:30:00,13.95,14.0,13.95,13.95,290900.0,7.639,7.6664,7.639,7.639,290900.0
2009-05-14 15:00:00,13.95,13.96,13.92,13.93,538400.0,7.639,7.6445,7.6226,7.628,538400.0
2009-05-14 15:30:00,13.94,13.99,13.9,13.95,1349000.0,7.6335,7.6609,7.6116,7.639,1349000.0
2009-05-15 09:30:00,13.96,14.23,13.9,13.99,693300.0,7.6445,7.7923,7.6116,7.6609,693300.0
2009-05-15 10:00:00,13.97,14.1,13.93,13.99,227100.0,7.6499,7.7211,7.628,7.6609,227100.0
2009-05-15 10:30:00,13.99,14.1,13.98,14.06,288700.0,7.6609,7.7211,7.6554,7.6992,288700.0
2009-05-15 11:00:00,14.06,14.08,14.0,14.04,247800.0,7.6992,7.7102,7.6664,7.6883,247800.0
2009-05-15 11:30:00,14.05,14.12,14.04,14.09,413600.0,7.6937,7.7321,7.6883,7.7156,413600.0
2009-05-15 12:00:00,14.08,14.09,14.04,14.09,273700.0,7.7102,7.7156,7.6883,7.7156,273700.0
2009-05-15 12:30:00,14.09,14.09,14.03,14.05,202400.0,7.7156,7.7156,7.6828,7.6937,202400.0
2009-05-15 13:00:00,14.05,14.1,14.03,14.06,165100.0,7.6937,7.7211,7.6828,7.6992,165100.0
2009-05-15 13:30:00,14.07,14.09,14.04,14.09,70400.0,7.7047,7.7156,7.6883,7.7156,70400.0
2009-05-15 14:00:00,14.09,14.09,13.99,14.01,252700.0,7.7156,7.7156,7.6609,7.6718,252700.0
2009-05-15 14:30:00,14.02,14.03,13.94,13.99,117200.0,7.6773,7.6828,7.6335,7.6609,117200.0
2009-05-15 15:00:00,13.99,14.0,13.9,13.94,321500.0,7.6609,7.6664,7.6116,7.6335,321500.0
2009-05-15 15:30:00,13.94,13.97,13.9,13.94,424000.0,7.6335,7.6499,7.6116,7.6335,424000.0
2009-05-18 09:30:00,14.05,14.05,13.75,13.85,305600.0,7.6937,7.6937,7.5295,7.5842,305600.0
2009-05-18 10:00:00,13.85,13.86,13.73,13.84,445300.0,7.5842,7.5897,7.5185,7.5787,445300.0
2009-05-18 10:30:00,13.84,14.02,13.8,14.0,491500.0,7.5787,7.6773,7.5568,7.6664,491500.0
2009-05-18 11:00:00,14.0,14.05,13.95,14.05,336800.0,7.6664,7.6937,7.639,7.6937,336800.0
2009-05-18 11:30:00,14.05,14.11,14.03,14.07,301300.0,7.6937,7.7266,7.6828,7.7047,301300.0
2009-05-18 12:00:00,14.07,14.28,14.04,14.26,490100.0,7.7047,7.8197,7.6883,7.8087,490100.0
2009-05-18 12:30:00,14.26,14.33,14.22,14.24,278300.0,7.8087,7.8471,7.7868,7.7978,278300.0
2009-05-18 13:00:00,14.24,14.25,14.16,14.19,169500.0,7.7978,7.8033,7.754,7.7704,169500.0
2009-05-18 13:30:00,14.19,14.26,14.19,14.23,184700.0,7.7704,7.8087,7.7704,7.7923,184700.0
2009-05-18 14:00:00,14.22,14.31,14.22,14.3,276900.0,7.7868,7.8361,7.7868,7.8306,276900.0
2009-05-18 14:30:00,14.3,14.43,14.3,14.42,317200.0,7.8306,7.9018,7.8306,7.8963,317200.0
2009-05-18 15:00:00,14.42,14.43,14.19,14.19,707500.0,7.8963,7.9018,7.7704,7.7704,707500.0
2009-05-18 15:30:00,14.19,14.46,14.16,14.43,972500.0,7.7704,7.9183,7.754,7.9018,972500.0
2009-05-19 09:30:00,14.36,14.52,14.02,14.27,205800.0,7.8635,7.9511,7.6773,7.8142,205800.0
2009-05-19 10:00:00,14.27,14.44,14.24,14.42,202200.0,7.8142,7.9073,7.7978,7.8963,202200.0
2009-05-19 10:30:00,14.42,14.53,14.41,14.42,167400.0,7.8963,7.9566,7.8909,7.8963,167400.0
2009-05-19 11:00:00,14.43,14.44,14.33,14.38,129100.0,7.9018,7.9073,7.8471,7.8744,129100.0
2009-05-19 11:30:00,14.38,14.42,14.34,14.37,78400.0,7.8744,7.8963,7.8525,7.869,78400.0
2009-05-19 12:00:00,14.36,14.38,14.32,14.34,55400.0,7.8635,7.8744,7.8416,7.8525,55400.0
2009-05-19 12:30:00,14.34,14.35,14.26,14.26,69200.0,7.8525,7.858,7.8087,7.8087,69200.0
2009-05-19 13:00:00,14.26,14.36,14.25,14.34,141300.0,7.8087,7.8635,7.8033,7.8525,141300.0
2009-05-19 13:30:00,14.34,14.38,14.3,14.31,156900.0,7.8525,7.8744,7.8306,7.8361,156900.0
2009-05-19 14:00:00,14.31,14.35,14.21,14.35,212500.0,7.8361,7.858,7.7814,7.858,212500.0
2009-05-19 14:30:00,14.35,14.38,14.33,14.33,82500.0,7.858,7.8744,7.8471,7.8471,82500.0
2009-05-19 15:00:00,14.34,14.37,14.31,14.31,139900.0,7.8525,7.869,7.8361,7.8361,139900.0
2009-05-19 15:30:00,14.32,14.32,14.11,14.13,514900.0,7.8416,7.8416,7.7266,7.7375,514900.0
2009-05-20 09:30:00,14.27,14.4,14.21,14.33,169800.0,7.8142,7.8854,7.7814,7.8471,169800.0
2009-05-20 10:00:00,14.32,14.42,14.3,14.4,214800.0,7.8416,7.8963,7.8306,7.8854,214800.0
2009-05-20 10:30:00,14.39,14.41,14.35,14.4,148300.0,7.8799,7.8909,7.858,7.8854,148300.0
2009-05-20 11:00:00,14.4,14.41,14.34,14.35,133900.0,7.8854,7.8909,7.8525,7.858,133900.0
2009-05-20 11:30:00,14.35,14.49,14.34,14.35,317000.0,7.858,7.9347,7.8525,7.858,317000.0
2009-05-20 12:00:00,14.35,14.42,14.34,14.41,295200.0,7.858,7.8963,7.8525,7.8909,295200.0
2009-05-20 12:30:00,14.41,14.43,14.35,14.35,242900.0,7.8909,7.9018,7.858,7.858,242900.0
2009-05-20 13:00:00,14.36,14.47,14.35,14.47,237200.0,7.8635,7.9237,7.858,7.9237,237200.0
2009-05-20 13:30:00,14.47,14.54,14.43,14.5,178900.0,7.9237,7.9621,7.9018,7.9402,178900.0
2009-05-20 14:00:00,14.5,14.56,14.44,14.54,309300.0,7.9402,7.973,7.9073,7.9621,309300.0
2009-05-20 14:30:00,14.54,14.58,14.46,14.55,226100.0,7.9621,7.984,7.9183,7.9675,226100.0
2009-05-20 15:00:00,14.55,14.56,14.45,14.54,484100.0,7.9675,7.973,7.9128,7.9621,484100.0
2009-05-20 15:30:00,14.54,14.54,14.4,14.46,800400.0,7.9621,7.9621,7.8854,7.9183,800400.0
2009-05-21 09:30:00,14.26,14.27,14.12,14.16,319700.0,7.8087,7.8142,7.7321,7.754,319700.0
2009-05-21 10:00:00,14.16,14.25,14.07,14.07,245000.0,7.754,7.8033,7.7047,7.7047,245000.0
2009-05-21 10:30:00,14.07,14.32,14.07,14.21,395100.0,7.7047,7.8416,7.7047,7.7814,395100.0
2009-05-21 11:00:00,14.21,14.21,14.07,14.07,183800.0,7.7814,7.7814,7.7047,7.7047,183800.0
2009-05-21 11:30:00,14.07,14.15,14.02,14.04,383200.0,7.7047,7.7485,7.6773,7.6883,383200.0
2009-05-21 12:00:00,14.05,14.06,13.95,14.0,245600.0,7.6937,7.6992,7.639,7.6664,245600.0
2009-05-21 12:30:00,14.0,14.01,13.96,13.98,226500.0,7.6664,7.6718,7.6445,7.6554,226500.0
2009-05-21 13:00:00,13.99,14.0,13.95,13.96,157600.0,7.6609,7.6664,7.639,7.6445,157600.0
2009-05-21 13:30:00,13.96,14.03,13.95,14.0,237100.0,7.6445,7.6828,7.639,7.6664,237100.0
2009-05-21 14:00:00,14.01,14.01,13.88,13.91,260600.0,7.6718,7.6718,7.6006,7.6171,260600.0
2009-05-21 14:30:00,13.92,13.92,13.84,13.89,183100.0,7.6226,7.6226,7.5787,7.6061,183100.0
2009-05-21 15:00:00,13.88,14.0,13.88,13.93,249600.0,7.6006,7.6664,7.6006,7.628,249600.0
2009-05-21 15:30:00,13.93,14.0,13.89,14.0,705900.0,7.628,7.6664,7.6061,7.6664,705900.0
2009-05-22 09:30:00,14.01,14.12,13.94,14.05,170400.0,7.6718,7.7321,7.6335,7.6937,170400.0
2009-05-22 10:00:00,14.05,14.31,14.03,14.25,372200.0,7.6937,7.8361,7.6828,7.8033,372200.0
2009-05-22 10:30:00,14.25,14.46,14.19,14.31,367100.0,7.8033,7.9183,7.7704,7.8361,367100.0
2009-05-22 11:00:00,14.3,14.38,14.27,14.35,376500.0,7.8306,7.8744,7.8142,7.858,376500.0
2009-05-22 11:30:00,14.35,14.36,14.23,14.24,102500.0,7.858,7.8635,7.7923,7.7978,102500.0
2009-05-22 12:00:00,14.25,14.32,14.19,14.19,164600.0,7.8033,7.8416,7.7704,7.7704,164600.0
2009-05-22 12:30:00,14.19,14.25,14.17,14.24,125600.0,7.7704,7.8033,7.7595,7.7978,125600.0
2009-05-22 13:00:00,14.24,14.27,14.2,14.2,84200.0,7.7978,7.8142,7.7759,7.7759,84200.0
2009-05-22 13:30:00,14.21,14.3,14.17,14.29,287400.0,7.7814,7.8306,7.7595,7.8252,287400.0
2009-05-22 14:00:00,14.29,14.3,14.26,14.29,157000.0,7.8252,7.8306,7.8087,7.8252,157000.0
2009-05-22 14:30:00,14.28,14.33,14.28,14.3,184700.0,7.8197,7.8471,7.8197,7.8306,184700.0
2009-05-22 15:00:00,14.3,14.36,14.21,14.24,167500.0,7.8306,7.8635,7.7814,7.7978,167500.0
2009-05-22 15:30:00,14.24,14.3,14.15,14.16,308300.0,7.7978,7.8306,7.7485,7.754,308300.0
2009-05-26 09:30:00,14.05,14.33,13.9,14.3,344300.0,7.6937,7.8471,7.6116,7.8306,344300.0
2009-05-26 10:00:00,14.3,14.54,14.3,14.54,373400.0,7.8306,7.9621,7.8306,7.9621,373400.0
2009-05-26 10:30:00,14.54,14.59,14.51,14.52,167200.0,7.9621,7.9894,7.9456,7.9511,167200.0
2009-05-26 11:00:00,14.52,14.59,14.5,14.59,109600.0,7.9511,7.9894,7.9402,7.9894,109600.0
2009-05-26 11:30:00,14.59,14.72,14.58,14.67,336100.0,7.9894,8.0606,7.984,8.0332,336100.0
2009-05-26 12:00:00,14.67,14.67,14.61,14.66,142300.0,8.0332,8.0332,8.0004,8.0278,142300.0
2009-05-26 12:30:00,14.66,14.74,14.6,14.74,177500.0,8.0278,8.0716,7.9949,8.0716,177500.0
2009-05-26 13:00:00,14.73,14.98,14.73,14.96,689200.0,8.0661,8.203,8.0661,8.1921,689200.0
2009-05-26 13:30:00,14.97,14.98,14.87,14.88,192000.0,8.1975,8.203,8.1428,8.1482,192000.0
2009-05-26 14:00:00,14.89,14.9,14.81,14.81,189600.0,8.1537,8.1592,8.1099,8.1099,189600.0
2009-05-26 14:30:00,14.81,14.83,14.79,14.81,256800.0,8.1099,8.1209,8.099,8.1099,256800.0
2009-05-26 15:00:00,14.8,14.86,14.79,14.81,318000.0,8.1044,8.1373,8.099,8.1099,318000.0
2009-05-26 15:30:00,14.8,14.84,14.76,14.83,569200.0,8.1044,8.1263,8.0825,8.1209,569200.0
2009-05-27 09:30:00,14.62,14.69,14.48,14.65,216700.0,8.0059,8.0442,7.9292,8.0223,216700.0
2009-05-27 10:00:00,14.65,14.72,14.5,14.51,354900.0,8.0223,8.0606,7.9402,7.9456,354900.0
2009-05-27 10:30:00,14.51,14.59,14.49,14.57,333800.0,7.9456,7.9894,7.9347,7.9785,333800.0
2009-05-27 11:00:00,14.57,14.58,14.49,14.52,227100.0,7.9785,7.984,7.9347,7.9511,227100.0
2009-05-27 11:30:00,14.53,14.56,14.5,14.52,132600.0,7.9566,7.973,7.9402,7.9511,132600.0
2009-05-27 12:00:00,14.51,14.55,14.49,14.5,152600.0,7.9456,7.9675,7.9347,7.9402,152600.0
2009-05-27 12:30:00,14.5,14.51,14.36,14.37,326800.0,7.9402,7.9456,7.8635,7.869,326800.0
2009-05-27 13:00:00,14.37,14.45,14.36,14.41,165400.0,7.869,7.9128,7.8635,7.8909,165400.0
2009-05-27 13:30:00,14.41,14.42,14.24,14.26,229600.0,7.8909,7.8963,7.7978,7.8087,229600.0
2009-05-27 14:00:00,14.26,14.27,14.15,14.21,233900.0,7.8087,7.8142,7.7485,7.7814,233900.0
2009-05-27 14:30:00,14.2,14.29,14.18,14.19,185300.0,7.7759,7.8252,7.7649,7.7704,185300.0
2009-05-27 15:00:00,14.2,14.25,14.09,14.13,342800.0,7.7759,7.8033,7.7156,7.7375,342800.0
2009-05-27 15:30:00,14.13,14.22,14.1,14.18,655400.0,7.7375,7.7868,7.7211,7.7649,655400.0
2009-05-28 09:30:00,14.0,14.38,13.91,14.25,191800.0,7.6664,7.8744,7.6171,7.8033,191800.0
2009-05-28 10:00:00,14.25,14.25,14.07,14.11,230000.0,7.8033,7.8033,7.7047,7.7266,230000.0
2009-05-28 10:30:00,14.12,14.17,14.09,14.15,152900.0,7.7321,7.7595,7.7156,7.7485,152900.0
2009-05-28 11:00:00,14.14,14.2,14.11,14.19,139700.0,7.743,7.7759,7.7266,7.7704,139700.0
2009-05-28 11:30:00,14.19,14.27,14.15,14.27,93300.0,7.7704,7.8142,7.7485,7.8142,93300.0
2009-05-28 12:00:00,14.27,14.29,14.15,14.15,126400.0,7.8142,7.8252,7.7485,7.7485,126400.0
2009-05-28 12:30:00,14.15,14.16,14.11,14.12,98600.0,7.7485,7.754,7.7266,7.7321,98600.0
2009-05-28 13:00:00,14.12,14.4,14.11,14.4,310000.0,7.7321,7.8854,7.7266,7.8854,310000.0
2009-05-28 13:30:00,14.4,14.43,14.3,14.35,309400.0,7.8854,7.9018,7.8306,7.858,309400.0
2009-05-28 14:00:00,14.35,14.46,14.34,14.45,187800.0,7.858,7.9183,7.8525,7.9128,187800.0
2009-05-28 14:30:00,14.45,14.47,14.35,14.39,161600.0,7.9128,7.9237,7.858,7.8799,161600.0
2009-05-28 15:00:00,14.4,14.43,14.33,14.38,215000.0,7.8854,7.9018,7.8471,7.8744,215000.0
2009-05-28 15:30:00,14.38,14.46,14.36,14.45,449400.0,7.8744,7.9183,7.8635,7.9128,449400.0
2009-05-29 09:30:00,14.49,14.49,14.19,14.3,143900.0,7.9347,7.9347,7.7704,7.8306,143900.0
2009-05-29 10:00:00,14.29,14.46,14.25,14.41,151900.0,7.8252,7.9183,7.8033,7.8909,151900.0
2009-05-29 10:30:00,14.41,14.43,14.35,14.4,124400.0,7.8909,7.9018,7.858,7.8854,124400.0
2009-05-29 11:00:00,14.4,14.43,14.28,14.28,217900.0,7.8854,7.9018,7.8197,7.8197,217900.0
2009-05-29 11:30:00,14.28,14.34,14.26,14.3,108500.0,7.8197,7.8525,7.8087,7.8306,108500.0
2009-05-29 12:00:00,14.29,14.36,14.29,14.35,67800.0,7.8252,7.8635,7.8252,7.858,67800.0
2009-05-29 12:30:00,14.35,14.35,14.26,14.28,110100.0,7.858,7.858,7.8087,7.8197,110100.0
2009-05-29 13:00:00,14.29,14.33,14.27,14.3,114200.0,7.8252,7.8471,7.8142,7.8306,114200.0
2009-05-29 13:30:00,14.3,14.37,14.3,14.34,133500.0,7.8306,7.869,7.8306,7.8525,133500.0
2009-05-29 14:00:00,14.34,14.44,14.34,14.4,258700.0,7.8525,7.9073,7.8525,7.8854,258700.0
2009-05-29 14:30:00,14.41,14.43,14.35,14.38,181600.0,7.8909,7.9018,7.858,7.8744,181600.0
2009-05-29 15:00:00,14.37,14.4,14.33,14.38,214700.0,7.869,7.8854,7.8471,7.8744,214700.0
2009-05-29 15:30:00,14.39,14.62,14.37,14.61,547900.0,7.8799,8.0059,7.869,8.0004,547900.0
2009-06-01 09:30:00,14.75,14.91,14.54,14.9,237700.0,8.0771,8.1647,7.9621,8.1592,237700.0
2009-06-01 10:00:00,14.91,14.98,14.9,14.97,193300.0,8.1647,8.203,8.1592,8.1975,193300.0
2009-06-01 10:30:00,14.96,15.08,14.95,15.08,333100.0,8.1921,8.2578,8.1866,8.2578,333100.0
2009-06-01 11:00:00,15.08,15.14,15.04,15.14,185000.0,8.2578,8.2906,8.2359,8.2906,185000.0
2009-06-01 11:30:00,15.14,15.16,15.06,15.09,140200.0,8.2906,8.3016,8.2468,8.2632,140200.0
2009-06-01 12:00:00,15.1,15.1,14.96,14.97,138400.0,8.2687,8.2687,8.1921,8.1975,138400.0
2009-06-01 12:30:00,14.97,14.97,14.81,14.83,199900.0,8.1975,8.1975,8.1099,8.1209,199900.0
2009-06-01 13:00:00,14.83,14.88,14.78,14.86,289400.0,8.1209,8.1482,8.0935,8.1373,289400.0
2009-06-01 13:30:00,14.85,14.95,14.84,14.93,191400.0,8.1318,8.1866,8.1263,8.1756,191400.0
2009-06-01 14:00:00,14.93,14.94,14.81,14.82,141900.0,8.1756,8.1811,8.1099,8.1154,141900.0
2009-06-01 14:30:00,14.82,14.93,14.78,14.92,318200.0,8.1154,8.1756,8.0935,8.1701,318200.0
2009-06-01 15:00:00,14.93,14.99,14.89,14.99,276100.0,8.1756,8.2085,8.1537,8.2085,276100.0
2009-06-01 15:30:00,14.99,15.11,14.97,15.04,736000.0,8.2085,8.2742,8.1975,8.2359,736000.0
2009-06-02 09:30:00,15.02,15.25,14.96,15.24,197500.0,8.2249,8.3509,8.1921,8.3454,197500.0
2009-06-02 10:00:00,15.25,15.48,15.25,15.43,432300.0,8.3509,8.4768,8.3509,8.4494,432300.0
2009-06-02 10:30:00,15.43,15.48,15.35,15.37,248200.0,8.4494,8.4768,8.4056,8.4166,248200.0
2009-06-02 11:00:00,15.37,15.41,15.31,15.35,185700.0,8.4166,8.4385,8.3837,8.4056,185700.0
2009-06-02 11:30:00,15.35,15.37,15.25,15.28,156500.0,8.4056,8.4166,8.3509,8.3673,156500.0
2009-06-02 12:00:00,15.28,15.34,15.23,15.24,194000.0,8.3673,8.4001,8.3399,8.3454,194000.0
2009-06-02 12:30:00,15.24,15.33,15.23,15.3,154200.0,8.3454,8.3947,8.3399,8.3782,154200.0
2009-06-02 13:00:00,15.3,15.34,15.27,15.31,127200.0,8.3782,8.4001,8.3618,8.3837,127200.0
2009-06-02 13:30:00,15.3,15.31,15.2,15.21,155400.0,8.3782,8.3837,8.3235,8.329,155400.0
2009-06-02 14:00:00,15.21,15.26,15.17,15.23,199700.0,8.329,8.3563,8.307,8.3399,199700.0
2009-06-02 14:30:00,15.23,15.24,15.17,15.19,207300.0,8.3399,8.3454,8.307,8.318,207300.0
2009-06-02 15:00:00,15.19,15.24,15.09,15.1,355000.0,8.318,8.3454,8.2632,8.2687,355000.0
2009-06-02 15:30:00,15.1,15.14,15.08,15.13,544900.0,8.2687,8.2906,8.2578,8.2851,544900.0
2009-06-03 09:30:00,15.01,15.18,14.93,14.97,179800.0,8.2194,8.3125,8.1756,8.1975,179800.0
2009-06-03 10:00:00,14.97,14.97,14.86,14.95,248100.0,8.1975,8.1975,8.1373,8.1866,248100.0
2009-06-03 10:30:00,14.95,15.21,14.94,15.2,208900.0,8.1866,8.329,8.1811,8.3235,208900.0
2009-06-03 11:00:00,15.19,15.3,15.13,15.29,332400.0,8.318,8.3782,8.2851,8.3728,332400.0
2009-06-03 11:30:00,15.28,15.38,15.25,15.32,327800.0,8.3673,8.422,8.3509,8.3892,327800.0
2009-06-03 12:00:00,15.31,15.34,15.21,15.22,204700.0,8.3837,8.4001,8.329,8.3344,204700.0
2009-06-03 12:30:00,15.21,15.34,15.2,15.31,243900.0,8.329,8.4001,8.3235,8.3837,243900.0
2009-06-03 13:00:00,15.32,15.34,15.26,15.33,243400.0,8.3892,8.4001,8.3563,8.3947,243400.0
2009-06-03 13:30:00,15.32,15.38,15.3,15.35,304100.0,8.3892,8.422,8.3782,8.4056,304100.0
2009-06-03 14:00:00,15.35,15.44,15.33,15.43,285100.0,8.4056,8.4549,8.3947,8.4494,285100.0
2009-06-03 14:30:00,15.44,15.44,15.36,15.39,206900.0,8.4549,8.4549,8.4111,8.4275,206900.0
2009-06-03 15:00:00,15.39,15.46,15.38,15.39,295600.0,8.4275,8.4659,8.422,8.4275,295600.0
2009-06-03 15:30:00,15.38,15.5,15.37,15.5,1102100.0,8.422,8.4878,8.4166,8.4878,1102100.0
2009-06-04 09:30:00,15.53,15.54,15.32,15.38,322000.0,8.5042,8.5097,8.3892,8.422,322000.0
2009-06-04 10:00:00,15.38,15.52,15.35,15.47,349500.0,8.422,8.4987,8.4056,8.4713,349500.0
2009-06-04 10:30:00,15.47,15.57,15.43,15.52,241600.0,8.4713,8.5261,8.4494,8.4987,241600.0
2009-06-04 11:00:00,15.52,15.56,15.43,15.43,257100.0,8.4987,8.5206,8.4494,8.4494,257100.0
2009-06-04 11:30:00,15.43,15.46,15.32,15.36,221700.0,8.4494,8.4659,8.3892,8.4111,221700.0
2009-06-04 12:00:00,15.36,15.39,15.31,15.37,176400.0,8.4111,8.4275,8.3837,8.4166,176400.0
2009-06-04 12:30:00,15.37,15.42,15.35,15.42,120900.0,8.4166,8.4439,8.4056,8.4439,120900.0
2009-06-04 13:00:00,15.42,15.64,15.41,15.63,231600.0,8.4439,8.5644,8.4385,8.5589,231600.0
2009-06-04 13:30:00,15.63,15.69,15.6,15.69,280500.0,8.5589,8.5918,8.5425,8.5918,280500.0
2009-06-04 14:00:00,15.69,15.69,15.6,15.65,213100.0,8.5918,8.5918,8.5425,8.5699,213100.0
2009-06-04 14:30:00,15.64,15.7,15.58,15.65,231400.0,8.5644,8.5973,8.5316,8.5699,231400.0
2009-06-04 15:00:00,15.66,15.68,15.61,15.66,235400.0,8.5754,8.5863,8.548,8.5754,235400.0
2009-06-04 15:30:00,15.65,15.78,15.62,15.76,806200.0,8.5699,8.6411,8.5535,8.6301,806200.0
2009-06-05 09:30:00,15.87,16.0,15.75,15.96,380000.0,8.6904,8.7616,8.6247,8.7396,380000.0
2009-06-05 10:00:00,15.96,16.17,15.89,16.15,409500.0,8.7396,8.8546,8.7013,8.8437,409500.0
2009-06-05 10:30:00,16.15,16.26,16.09,16.23,406200.0,8.8437,8.9039,8.8108,8.8875,406200.0
2009-06-05 11:00:00,16.22,16.3,16.09,16.09,320900.0,8.882,8.9258,8.8108,8.8108,320900.0
2009-06-05 11:30:00,16.09,16.13,15.99,16.04,222000.0,8.8108,8.8327,8.7561,8.7835,222000.0
2009-06-05 12:00:00,16.05,16.15,16.02,16.14,162300.0,8.7889,8.8437,8.7725,8.8382,162300.0
2009-06-05 12:30:00,16.15,16.16,16.09,16.15,105000.0,8.8437,8.8492,8.8108,8.8437,105000.0
2009-06-05 13:00:00,16.15,16.15,16.03,16.03,216800.0,8.8437,8.8437,8.778,8.778,216800.0
2009-06-05 13:30:00,16.03,16.11,16.02,16.05,231500.0,8.778,8.8218,8.7725,8.7889,231500.0
2009-06-05 14:00:00,16.06,16.08,15.95,16.05,296200.0,8.7944,8.8054,8.7342,8.7889,296200.0
2009-06-05 14:30:00,16.05,16.12,16.01,16.11,335300.0,8.7889,8.8273,8.767,8.8218,335300.0
2009-06-05 15:00:00,16.1,16.13,16.06,16.08,348300.0,8.8163,8.8327,8.7944,8.8054,348300.0
2009-06-05 15:30:00,16.08,16.17,16.06,16.16,809700.0,8.8054,8.8546,8.7944,8.8492,809700.0
2009-06-08 09:30:00,16.02,16.02,15.51,15.64,209900.0,8.8563,8.8563,8.5744,8.6462,209900.0
2009-06-08 10:00:00,15.64,15.7,15.59,15.6,143400.0,8.6462,8.6794,8.6186,8.6241,143400.0
2009-06-08 10:30:00,15.6,15.71,15.55,15.64,156500.0,8.6241,8.6849,8.5965,8.6462,156500.0
2009-06-08 11:00:00,15.65,15.71,15.53,15.55,135800.0,8.6518,8.6849,8.5854,8.5965,135800.0
2009-06-08 11:30:00,15.55,15.56,15.5,15.55,72700.0,8.5965,8.602,8.5688,8.5965,72700.0
2009-06-08 12:00:00,15.56,15.57,15.47,15.5,78900.0,8.602,8.6075,8.5523,8.5688,78900.0
2009-06-08 12:30:00,15.5,15.53,15.47,15.49,67200.0,8.5688,8.5854,8.5523,8.5633,67200.0
2009-06-08 13:00:00,15.49,15.57,15.48,15.55,118600.0,8.5633,8.6075,8.5578,8.5965,118600.0
2009-06-08 13:30:00,15.55,15.59,15.54,15.58,130000.0,8.5965,8.6186,8.591,8.6131,130000.0
2009-06-08 14:00:00,15.58,15.64,15.58,15.61,163800.0,8.6131,8.6462,8.6131,8.6297,163800.0
2009-06-08 14:30:00,15.61,15.63,15.56,15.6,129100.0,8.6297,8.6407,8.602,8.6241,129100.0
2009-06-08 15:00:00,15.59,15.75,15.54,15.7,285100.0,8.6186,8.7071,8.591,8.6794,285100.0
2009-06-08 15:30:00,15.7,15.82,15.69,15.7,443100.0,8.6794,8.7458,8.6739,8.6794,443100.0
2009-06-09 09:30:00,15.62,15.91,15.62,15.72,213100.0,8.6352,8.7955,8.6352,8.6905,213100.0
2009-06-09 10:00:00,15.72,15.77,15.63,15.75,148600.0,8.6905,8.7181,8.6407,8.7071,148600.0
2009-06-09 10:30:00,15.74,15.78,15.64,15.65,74100.0,8.7015,8.7236,8.6462,8.6518,74100.0
2009-06-09 11:00:00,15.64,15.68,15.61,15.67,99900.0,8.6462,8.6684,8.6297,8.6628,99900.0
2009-06-09 11:30:00,15.68,15.69,15.65,15.65,51100.0,8.6684,8.6739,8.6518,8.6518,51100.0
2009-06-09 12:00:00,15.65,15.75,15.65,15.74,91200.0,8.6518,8.7071,8.6518,8.7015,91200.0
2009-06-09 12:30:00,15.74,15.8,15.74,15.77,111400.0,8.7015,8.7347,8.7015,8.7181,111400.0
2009-06-09 13:00:00,15.76,15.8,15.71,15.76,97900.0,8.7126,8.7347,8.6849,8.7126,97900.0
2009-06-09 13:30:00,15.76,15.8,15.73,15.78,58100.0,8.7126,8.7347,8.696,8.7236,58100.0
2009-06-09 14:00:00,15.78,15.81,15.76,15.81,107400.0,8.7236,8.7402,8.7126,8.7402,107400.0
2009-06-09 14:30:00,15.81,15.85,15.76,15.77,100800.0,8.7402,8.7623,8.7126,8.7181,100800.0
2009-06-09 15:00:00,15.78,15.81,15.72,15.76,124300.0,8.7236,8.7402,8.6905,8.7126,124300.0
2009-06-09 15:30:00,15.75,15.8,15.72,15.75,388600.0,8.7071,8.7347,8.6905,8.7071,388600.0
2009-06-10 09:30:00,15.81,15.82,15.65,15.79,170000.0,8.7402,8.7458,8.6518,8.7292,170000.0
2009-06-10 10:00:00,15.78,15.81,15.7,15.8,135700.0,8.7236,8.7402,8.6794,8.7347,135700.0
2009-06-10 10:30:00,15.8,15.81,15.67,15.72,119500.0,8.7347,8.7402,8.6628,8.6905,119500.0
2009-06-10 11:00:00,15.72,15.75,15.67,15.7,144100.0,8.6905,8.7071,8.6628,8.6794,144100.0
2009-06-10 11:30:00,15.71,15.71,15.64,15.68,91600.0,8.6849,8.6849,8.6462,8.6684,91600.0
2009-06-10 12:00:00,15.69,15.75,15.67,15.69,156000.0,8.6739,8.7071,8.6628,8.6739,156000.0
2009-06-10 12:30:00,15.68,15.69,15.65,15.65,87900.0,8.6684,8.6739,8.6518,8.6518,87900.0
2009-06-10 13:00:00,15.65,15.68,15.56,15.61,280200.0,8.6518,8.6684,8.602,8.6297,280200.0
2009-06-10 13:30:00,15.61,15.63,15.5,15.58,234200.0,8.6297,8.6407,8.5688,8.6131,234200.0
2009-06-10 14:00:00,15.58,15.62,15.54,15.62,164700.0,8.6131,8.6352,8.591,8.6352,164700.0
2009-06-10 14:30:00,15.61,15.67,15.59,15.64,103000.0,8.6297,8.6628,8.6186,8.6462,103000.0
2009-06-10 15:00:00,15.65,15.65,15.59,15.65,154600.0,8.6518,8.6518,8.6186,8.6518,154600.0
2009-06-10 15:30:00,15.64,15.76,15.63,15.75,539900.0,8.6462,8.7126,8.6407,8.7071,539900.0
2009-06-11 09:30:00,15.8,15.94,15.68,15.79,146800.0,8.7347,8.8121,8.6684,8.7292,146800.0
2009-06-11 10:00:00,15.8,15.87,15.75,15.8,147100.0,8.7347,8.7734,8.7071,8.7347,147100.0
2009-06-11 10:30:00,15.8,15.81,15.71,15.71,142200.0,8.7347,8.7402,8.6849,8.6849,142200.0
2009-06-11 11:00:00,15.71,15.85,15.66,15.84,254200.0,8.6849,8.7623,8.6573,8.7568,254200.0
2009-06-11 11:30:00,15.84,15.86,15.74,15.74,166600.0,8.7568,8.7679,8.7015,8.7015,166600.0
2009-06-11 12:00:00,15.73,15.75,15.67,15.72,144800.0,8.696,8.7071,8.6628,8.6905,144800.0
2009-06-11 12:30:00,15.72,15.82,15.7,15.8,149800.0,8.6905,8.7458,8.6794,8.7347,149800.0
2009-06-11 13:00:00,15.79,15.87,15.74,15.85,167200.0,8.7292,8.7734,8.7015,8.7623,167200.0
2009-06-11 13:30:00,15.85,15.86,15.78,15.85,122800.0,8.7623,8.7679,8.7236,8.7623,122800.0
2009-06-11 14:00:00,15.85,15.87,15.79,15.86,115300.0,8.7623,8.7734,8.7292,8.7679,115300.0
2009-06-11 14:30:00,15.86,15.86,15.77,15.84,175600.0,8.7679,8.7679,8.7181,8.7568,175600.0
2009-06-11 15:00:00,15.84,15.85,15.8,15.81,160400.0,8.7568,8.7623,8.7347,8.7402,160400.0
2009-06-11 15:30:00,15.8,15.81,15.71,15.72,449900.0,8.7347,8.7402,8.6849,8.6905,449900.0
2009-06-12 09:30:00,15.66,15.8,15.35,15.46,184200.0,8.6573,8.7347,8.4859,8.5467,184200.0
2009-06-12 10:00:00,15.46,15.53,15.42,15.5,156800.0,8.5467,8.5854,8.5246,8.5688,156800.0
2009-06-12 10:30:00,15.5,15.63,15.49,15.58,129900.0,8.5688,8.6407,8.5633,8.6131,129900.0
2009-06-12 11:00:00,15.58,15.6,15.55,15.55,54900.0,8.6131,8.6241,8.5965,8.5965,54900.0
2009-06-12 11:30:00,15.54,15.56,15.5,15.53,59200.0,8.591,8.602,8.5688,8.5854,59200.0
2009-06-12 12:00:00,15.53,15.57,15.53,15.56,43000.0,8.5854,8.6075,8.5854,8.602,43000.0
2009-06-12 12:30:00,15.57,15.57,15.5,15.55,58900.0,8.6075,8.6075,8.5688,8.5965,58900.0
2009-06-12 13:00:00,15.56,15.59,15.51,15.56,85800.0,8.602,8.6186,8.5744,8.602,85800.0
2009-06-12 13:30:00,15.56,15.63,15.56,15.6,87400.0,8.602,8.6407,8.602,8.6241,87400.0
2009-06-12 14:00:00,15.6,15.6,15.55,15.56,64900.0,8.6241,8.6241,8.5965,8.602,64900.0
2009-06-12 14:30:00,15.56,15.66,15.55,15.64,147400.0,8.602,8.6573,8.5965,8.6462,147400.0
2009-06-12 15:00:00,15.64,15.67,15.64,15.66,102500.0,8.6462,8.6628,8.6462,8.6573,102500.0
2009-06-12 15:30:00,15.66,15.69,15.58,15.66,251500.0,8.6573,8.6739,8.6131,8.6573,251500.0
2009-06-15 09:30:00,15.66,15.67,15.31,15.4,203800.0,8.6573,8.6628,8.4638,8.5136,203800.0
2009-06-15 10:00:00,15.39,15.4,15.26,15.27,186400.0,8.508,8.5136,8.4362,8.4417,186400.0
2009-06-15 10:30:00,15.27,15.4,15.21,15.25,159700.0,8.4417,8.5136,8.4085,8.4306,159700.0
2009-06-15 11:00:00,15.25,15.26,15.15,15.15,122900.0,8.4306,8.4362,8.3754,8.3754,122900.0
2009-06-15 11:30:00,15.16,15.16,15.11,15.14,152700.0,8.3809,8.3809,8.3532,8.3698,152700.0
2009-06-15 12:00:00,15.15,15.17,15.13,15.16,120700.0,8.3754,8.3864,8.3643,8.3809,120700.0
2009-06-15 12:30:00,15.17,15.19,15.1,15.13,146600.0,8.3864,8.3975,8.3477,8.3643,146600.0
2009-06-15 13:00:00,15.13,15.14,15.1,15.12,69100.0,8.3643,8.3698,8.3477,8.3588,69100.0
2009-06-15 13:30:00,15.12,15.16,15.09,15.13,95900.0,8.3588,8.3809,8.3422,8.3643,95900.0
2009-06-15 14:00:00,15.12,15.17,15.11,15.14,98300.0,8.3588,8.3864,8.3532,8.3698,98300.0
2009-06-15 14:30:00,15.15,15.16,15.12,15.14,96700.0,8.3754,8.3809,8.3588,8.3698,96700.0
2009-06-15 15:00:00,15.15,15.18,15.1,15.11,217000.0,8.3754,8.3919,8.3477,8.3532,217000.0
2009-06-15 15:30:00,15.11,15.21,15.11,15.19,528800.0,8.3532,8.4085,8.3532,8.3975,528800.0
2009-06-16 09:30:00,15.25,15.41,15.25,15.32,207600.0,8.4306,8.5191,8.4306,8.4693,207600.0
2009-06-16 10:00:00,15.31,15.38,15.28,15.29,255500.0,8.4638,8.5025,8.4472,8.4528,255500.0
2009-06-16 10:30:00,15.3,15.32,15.26,15.28,98100.0,8.4583,8.4693,8.4362,8.4472,98100.0
2009-06-16 11:00:00,15.28,15.36,15.21,15.23,172600.0,8.4472,8.4915,8.4085,8.4196,172600.0
2009-06-16 11:30:00,15.24,15.24,15.06,15.07,242000.0,8.4251,8.4251,8.3256,8.3311,242000.0
2009-06-16 12:00:00,15.08,15.1,15.04,15.08,145600.0,8.3367,8.3477,8.3145,8.3367,145600.0
2009-06-16 12:30:00,15.09,15.09,15.01,15.03,139400.0,8.3422,8.3422,8.298,8.309,139400.0
2009-06-16 13:00:00,15.04,15.04,14.99,15.04,179200.0,8.3145,8.3145,8.2869,8.3145,179200.0
2009-06-16 13:30:00,15.05,15.08,15.0,15.07,93500.0,8.3201,8.3367,8.2924,8.3311,93500.0
2009-06-16 14:00:00,15.08,15.08,15.02,15.05,98100.0,8.3367,8.3367,8.3035,8.3201,98100.0
2009-06-16 14:30:00,15.05,15.12,15.02,15.09,153100.0,8.3201,8.3588,8.3035,8.3422,153100.0
2009-06-16 15:00:00,15.1,15.15,15.05,15.14,282700.0,8.3477,8.3754,8.3201,8.3698,282700.0
2009-06-16 15:30:00,15.15,15.25,15.14,15.15,752600.0,8.3754,8.4306,8.3698,8.3754,752600.0
2009-06-17 09:30:00,15.09,15.44,15.09,15.28,145600.0,8.3422,8.5357,8.3422,8.4472,145600.0
2009-06-17 10:00:00,15.27,15.35,15.22,15.29,295300.0,8.4417,8.4859,8.4141,8.4528,295300.0
2009-06-17 10:30:00,15.28,15.37,15.18,15.34,226500.0,8.4472,8.497,8.3919,8.4804,226500.0
2009-06-17 11:00:00,15.34,15.45,15.31,15.42,208700.0,8.4804,8.5412,8.4638,8.5246,208700.0
2009-06-17 11:30:00,15.42,15.45,15.36,15.43,131300.0,8.5246,8.5412,8.4915,8.5301,131300.0
2009-06-17 12:00:00,15.42,15.49,15.4,15.44,97500.0,8.5246,8.5633,8.5136,8.5357,97500.0
2009-06-17 12:30:00,15.44,15.48,15.41,15.46,123600.0,8.5357,8.5578,8.5191,8.5467,123600.0
2009-06-17 13:00:00,15.46,15.53,15.42,15.53,148500.0,8.5467,8.5854,8.5246,8.5854,148500.0
2009-06-17 13:30:00,15.54,15.58,15.53,15.54,114100.0,8.591,8.6131,8.5854,8.591,114100.0
2009-06-17 14:00:00,15.53,15.56,15.49,15.54,126000.0,8.5854,8.602,8.5633,8.591,126000.0
2009-06-17 14:30:00,15.55,15.55,15.42,15.45,145000.0,8.5965,8.5965,8.5246,8.5412,145000.0
2009-06-17 15:00:00,15.46,15.49,15.36,15.36,194000.0,8.5467,8.5633,8.4915,8.4915,194000.0
2009-06-17 15:30:00,15.36,15.4,15.28,15.29,527200.0,8.4915,8.5136,8.4472,8.4528,527200.0
2009-06-18 09:30:00,15.35,15.44,15.23,15.38,143200.0,8.4859,8.5357,8.4196,8.5025,143200.0
2009-06-18 10:00:00,15.38,15.45,15.26,15.27,156300.0,8.5025,8.5412,8.4362,8.4417,156300.0
2009-06-18 10:30:00,15.27,15.34,15.26,15.33,100800.0,8.4417,8.4804,8.4362,8.4749,100800.0
2009-06-18 11:00:00,15.33,15.47,15.33,15.45,51600.0,8.4749,8.5523,8.4749,8.5412,51600.0
2009-06-18 11:30:00,15.44,15.56,15.39,15.54,450200.0,8.5357,8.602,8.508,8.591,450200.0
2009-06-18 12:00:00,15.53,15.56,15.52,15.53,52400.0,8.5854,8.602,8.5799,8.5854,52400.0
2009-06-18 12:30:00,15.53,15.58,15.52,15.55,74400.0,8.5854,8.6131,8.5799,8.5965,74400.0
2009-06-18 13:00:00,15.55,15.56,15.51,15.53,70900.0,8.5965,8.602,8.5744,8.5854,70900.0
2009-06-18 13:30:00,15.52,15.53,15.47,15.49,62500.0,8.5799,8.5854,8.5523,8.5633,62500.0
2009-06-18 14:00:00,15.48,15.5,15.41,15.49,143700.0,8.5578,8.5688,8.5191,8.5633,143700.0
2009-06-18 14:30:00,15.49,15.51,15.44,15.5,148100.0,8.5633,8.5744,8.5357,8.5688,148100.0
2009-06-18 15:00:00,15.49,15.5,15.45,15.46,90300.0,8.5633,8.5688,8.5412,8.5467,90300.0
2009-06-18 15:30:00,15.46,15.49,15.42,15.47,630500.0,8.5467,8.5633,8.5246,8.5523,630500.0
2009-06-19 09:30:00,15.52,15.52,15.36,15.45,892300.0,8.5799,8.5799,8.4915,8.5412,892300.0
2009-06-19 10:00:00,15.44,15.47,15.39,15.45,99200.0,8.5357,8.5523,8.508,8.5412,99200.0
2009-06-19 10:30:00,15.44,15.46,15.37,15.42,148200.0,8.5357,8.5467,8.497,8.5246,148200.0
2009-06-19 11:00:00,15.42,15.5,15.42,15.44,177600.0,8.5246,8.5688,8.5246,8.5357,177600.0
2009-06-19 11:30:00,15.44,15.45,15.42,15.44,54500.0,8.5357,8.5412,8.5246,8.5357,54500.0
2009-06-19 12:00:00,15.44,15.44,15.32,15.32,76400.0,8.5357,8.5357,8.4693,8.4693,76400.0
2009-06-19 12:30:00,15.32,15.33,15.29,15.33,50200.0,8.4693,8.4749,8.4528,8.4749,50200.0
2009-06-19 13:00:00,15.32,15.34,15.32,15.34,62500.0,8.4693,8.4804,8.4693,8.4804,62500.0
2009-06-19 13:30:00,15.34,15.39,15.31,15.31,133400.0,8.4804,8.508,8.4638,8.4638,133400.0
2009-06-19 14:00:00,15.31,15.33,15.23,15.23,139600.0,8.4638,8.4749,8.4196,8.4196,139600.0
2009-06-19 14:30:00,15.23,15.39,15.23,15.39,278700.0,8.4196,8.508,8.4196,8.508,278700.0
2009-06-19 15:00:00,15.39,15.45,15.31,15.42,297800.0,8.508,8.5412,8.4638,8.5246,297800.0
2009-06-19 15:30:00,15.43,15.45,15.36,15.37,583000.0,8.5301,8.5412,8.4915,8.497,583000.0
2009-06-22 09:30:00,15.25,15.42,15.24,15.37,170400.0,8.4306,8.5246,8.4251,8.497,170400.0
2009-06-22 10:00:00,15.37,15.47,15.3,15.45,242500.0,8.497,8.5523,8.4583,8.5412,242500.0
2009-06-22 10:30:00,15.44,15.44,15.29,15.29,155000.0,8.5357,8.5357,8.4528,8.4528,155000.0
2009-06-22 11:00:00,15.29,15.35,15.27,15.27,250800.0,8.4528,8.4859,8.4417,8.4417,250800.0
2009-06-22 11:30:00,15.27,15.31,15.11,15.13,188800.0,8.4417,8.4638,8.3532,8.3643,188800.0
2009-06-22 12:00:00,15.12,15.22,15.12,15.2,156400.0,8.3588,8.4141,8.3588,8.403,156400.0
2009-06-22 12:30:00,15.21,15.21,15.19,15.19,79300.0,8.4085,8.4085,8.3975,8.3975,79300.0
2009-06-22 13:00:00,15.2,15.2,15.07,15.11,137300.0,8.403,8.403,8.3311,8.3532,137300.0
2009-06-22 13:30:00,15.1,15.2,15.1,15.18,139300.0,8.3477,8.403,8.3477,8.3919,139300.0
2009-06-22 14:00:00,15.19,15.22,15.13,15.13,151600.0,8.3975,8.4141,8.3643,8.3643,151600.0
2009-06-22 14:30:00,15.13,15.22,15.09,15.15,217800.0,8.3643,8.4141,8.3422,8.3754,217800.0
2009-06-22 15:00:00,15.15,15.2,15.12,15.12,199200.0,8.3754,8.403,8.3588,8.3588,199200.0
2009-06-22 15:30:00,15.13,15.26,15.11,15.11,840800.0,8.3643,8.4362,8.3532,8.3532,840800.0
2009-06-23 09:30:00,15.11,15.26,15.03,15.16,159900.0,8.3532,8.4362,8.309,8.3809,159900.0
2009-06-23 10:00:00,15.15,15.19,14.99,14.99,206900.0,8.3754,8.3975,8.2869,8.2869,206900.0
2009-06-23 10:30:00,15.0,15.06,14.99,15.04,202200.0,8.2924,8.3256,8.2869,8.3145,202200.0
2009-06-23 11:00:00,15.04,15.13,14.99,15.12,179300.0,8.3145,8.3643,8.2869,8.3588,179300.0
2009-06-23 11:30:00,15.12,15.15,15.09,15.13,109900.0,8.3588,8.3754,8.3422,8.3643,109900.0
2009-06-23 12:00:00,15.12,15.13,15.02,15.06,101100.0,8.3588,8.3643,8.3035,8.3256,101100.0
2009-06-23 12:30:00,15.06,15.11,15.05,15.07,101400.0,8.3256,8.3532,8.3201,8.3311,101400.0
2009-06-23 13:00:00,15.08,15.12,15.03,15.04,80700.0,8.3367,8.3588,8.309,8.3145,80700.0
2009-06-23 13:30:00,15.03,15.06,14.98,15.0,105000.0,8.309,8.3256,8.2814,8.2924,105000.0
2009-06-23 14:00:00,15.01,15.07,14.99,15.04,116700.0,8.298,8.3311,8.2869,8.3145,116700.0
2009-06-23 14:30:00,15.03,15.04,14.98,15.01,175100.0,8.309,8.3145,8.2814,8.298,175100.0
2009-06-23 15:00:00,15.01,15.07,15.0,15.06,197200.0,8.298,8.3311,8.2924,8.3256,197200.0
2009-06-23 15:30:00,15.06,15.06,14.98,15.0,480700.0,8.3256,8.3256,8.2814,8.2924,480700.0
2009-06-24 09:30:00,15.11,15.19,15.02,15.13,153200.0,8.3532,8.3975,8.3035,8.3643,153200.0
2009-06-24 10:00:00,15.13,15.22,15.1,15.17,144700.0,8.3643,8.4141,8.3477,8.3864,144700.0
2009-06-24 10:30:00,15.18,15.21,15.13,15.21,133100.0,8.3919,8.4085,8.3643,8.4085,133100.0
2009-06-24 11:00:00,15.2,15.25,15.18,15.25,132700.0,8.403,8.4306,8.3919,8.4306,132700.0
2009-06-24 11:30:00,15.25,15.27,15.25,15.27,127600.0,8.4306,8.4417,8.4306,8.4417,127600.0
2009-06-24 12:00:00,15.26,15.27,15.17,15.18,95100.0,8.4362,8.4417,8.3864,8.3919,95100.0
2009-06-24 12:30:00,15.18,15.2,15.13,15.18,184200.0,8.3919,8.403,8.3643,8.3919,184200.0
2009-06-24 13:00:00,15.17,15.19,15.14,15.14,115300.0,8.3864,8.3975,8.3698,8.3698,115300.0
2009-06-24 13:30:00,15.15,15.15,15.1,15.1,86500.0,8.3754,8.3754,8.3477,8.3477,86500.0
2009-06-24 14:00:00,15.1,15.18,15.06,15.1,193500.0,8.3477,8.3919,8.3256,8.3477,193500.0
2009-06-24 14:30:00,15.09,15.12,15.01,15.07,214100.0,8.3422,8.3588,8.298,8.3311,214100.0
2009-06-24 15:00:00,15.07,15.11,14.98,15.08,201200.0,8.3311,8.3532,8.2814,8.3367,201200.0
2009-06-24 15:30:00,15.07,15.12,15.0,15.11,291700.0,8.3311,8.3588,8.2924,8.3532,291700.0
2009-06-25 09:30:00,14.99,15.21,14.88,15.2,168200.0,8.2869,8.4085,8.2261,8.403,168200.0
2009-06-25 10:00:00,15.2,15.32,15.19,15.28,152300.0,8.403,8.4693,8.3975,8.4472,152300.0
2009-06-25 10:30:00,15.29,15.38,15.25,15.35,131700.0,8.4528,8.5025,8.4306,8.4859,131700.0
2009-06-25 11:00:00,15.35,15.43,15.35,15.42,90400.0,8.4859,8.5301,8.4859,8.5246,90400.0
2009-06-25 11:30:00,15.42,15.45,15.35,15.4,154400.0,8.5246,8.5412,8.4859,8.5136,154400.0
2009-06-25 12:00:00,15.43,15.44,15.39,15.41,92700.0,8.5301,8.5357,8.508,8.5191,92700.0
2009-06-25 12:30:00,15.41,15.42,15.33,15.35,84200.0,8.5191,8.5246,8.4749,8.4859,84200.0
2009-06-25 13:00:00,15.35,15.49,15.35,15.46,162100.0,8.4859,8.5633,8.4859,8.5467,162100.0
2009-06-25 13:30:00,15.46,15.49,15.46,15.49,47700.0,8.5467,8.5633,8.5467,8.5633,47700.0
2009-06-25 14:00:00,15.48,15.49,15.39,15.46,132700.0,8.5578,8.5633,8.508,8.5467,132700.0
2009-06-25 14:30:00,15.45,15.5,15.43,15.47,114400.0,8.5412,8.5688,8.5301,8.5523,114400.0
2009-06-25 15:00:00,15.46,15.52,15.41,15.45,218800.0,8.5467,8.5799,8.5191,8.5412,218800.0
2009-06-25 15:30:00,15.45,15.53,15.36,15.51,334300.0,8.5412,8.5854,8.4915,8.5744,334300.0
2009-06-26 09:30:00,15.47,15.49,15.16,15.2,181200.0,8.5523,8.5633,8.3809,8.403,181200.0
2009-06-26 10:00:00,15.21,15.28,15.13,15.26,200800.0,8.4085,8.4472,8.3643,8.4362,200800.0
2009-06-26 10:30:00,15.26,15.29,15.06,15.23,283500.0,8.4362,8.4528,8.3256,8.4196,283500.0
2009-06-26 11:00:00,15.22,15.28,15.18,15.25,121500.0,8.4141,8.4472,8.3919,8.4306,121500.0
2009-06-26 11:30:00,15.25,15.3,15.24,15.27,118900.0,8.4306,8.4583,8.4251,8.4417,118900.0
2009-06-26 12:00:00,15.28,15.34,15.27,15.33,111700.0,8.4472,8.4804,8.4417,8.4749,111700.0
2009-06-26 12:30:00,15.33,15.45,15.33,15.4,113800.0,8.4749,8.5412,8.4749,8.5136,113800.0
2009-06-26 13:00:00,15.4,15.41,15.39,15.39,59000.0,8.5136,8.5191,8.508,8.508,59000.0
2009-06-26 13:30:00,15.39,15.4,15.34,15.36,101800.0,8.508,8.5136,8.4804,8.4915,101800.0
2009-06-26 14:00:00,15.36,15.36,15.3,15.33,62500.0,8.4915,8.4915,8.4583,8.4749,62500.0
2009-06-26 14:30:00,15.32,15.42,15.32,15.42,109900.0,8.4693,8.5246,8.4693,8.5246,109900.0
2009-06-26 15:00:00,15.42,15.42,15.34,15.4,92100.0,8.5246,8.5246,8.4804,8.5136,92100.0
2009-06-26 15:30:00,15.4,15.5,15.3,15.45,668200.0,8.5136,8.5688,8.4583,8.5412,668200.0
2009-06-29 09:30:00,15.5,15.64,15.26,15.46,243100.0,8.5688,8.6462,8.4362,8.5467,243100.0
2009-06-29 10:00:00,15.46,15.62,15.42,15.62,245500.0,8.5467,8.6352,8.5246,8.6352,245500.0
2009-06-29 10:30:00,15.62,15.74,15.59,15.7,242100.0,8.6352,8.7015,8.6186,8.6794,242100.0
2009-06-29 11:00:00,15.7,15.71,15.59,15.63,152800.0,8.6794,8.6849,8.6186,8.6407,152800.0
2009-06-29 11:30:00,15.63,15.72,15.56,15.64,191900.0,8.6407,8.6905,8.602,8.6462,191900.0
2009-06-29 12:00:00,15.65,15.71,15.64,15.64,155600.0,8.6518,8.6849,8.6462,8.6462,155600.0
2009-06-29 12:30:00,15.65,15.7,15.63,15.64,147400.0,8.6518,8.6794,8.6407,8.6462,147400.0
2009-06-29 13:00:00,15.65,15.7,15.62,15.62,187100.0,8.6518,8.6794,8.6352,8.6352,187100.0
2009-06-29 13:30:00,15.62,15.64,15.6,15.62,146900.0,8.6352,8.6462,8.6241,8.6352,146900.0
2009-06-29 14:00:00,15.61,15.62,15.5,15.52,288000.0,8.6297,8.6352,8.5688,8.5799,288000.0
2009-06-29 14:30:00,15.51,15.66,15.51,15.65,140300.0,8.5744,8.6573,8.5744,8.6518,140300.0
2009-06-29 15:00:00,15.66,15.66,15.59,15.65,290400.0,8.6573,8.6573,8.6186,8.6518,290400.0
2009-06-29 15:30:00,15.65,15.67,15.6,15.67,689400.0,8.6518,8.6628,8.6241,8.6628,689400.0
2009-06-30 09:30:00,16.82,17.25,16.62,16.9,2630700.0,9.2986,9.5363,9.188,9.3428,2630700.0
2009-06-30 10:00:00,16.89,17.0,16.69,16.84,1336300.0,9.3373,9.3981,9.2267,9.3096,1336300.0
2009-06-30 10:30:00,16.84,17.02,16.71,16.99,898500.0,9.3096,9.4091,9.2378,9.3926,898500.0
2009-06-30 11:00:00,16.99,17.06,16.92,16.99,614800.0,9.3926,9.4313,9.3539,9.3926,614800.0
2009-06-30 11:30:00,16.98,17.0,16.93,17.0,240200.0,9.387,9.3981,9.3594,9.3981,240200.0
2009-06-30 12:00:00,17.0,17.15,16.94,17.15,506100.0,9.3981,9.481,9.3649,9.481,506100.0
2009-06-30 12:30:00,17.15,17.23,17.14,17.14,468500.0,9.481,9.5252,9.4755,9.4755,468500.0
2009-06-30 13:00:00,17.15,17.21,17.09,17.17,336700.0,9.481,9.5142,9.4478,9.4921,336700.0
2009-06-30 13:30:00,17.17,17.17,17.09,17.1,224100.0,9.4921,9.4921,9.4478,9.4534,224100.0
2009-06-30 14:00:00,17.1,17.4,17.1,17.36,605600.0,9.4534,9.6192,9.4534,9.5971,605600.0
2009-06-30 14:30:00,17.36,17.44,17.24,17.25,603700.0,9.5971,9.6413,9.5308,9.5363,603700.0
2009-06-30 15:00:00,17.24,17.29,17.14,17.29,602800.0,9.5308,9.5584,9.4755,9.5584,602800.0
2009-06-30 15:30:00,17.3,17.35,17.13,17.21,1471200.0,9.5639,9.5916,9.47,9.5142,1471200.0
2009-07-01 09:30:00,17.01,17.6,17.01,17.48,493400.0,9.4036,9.7298,9.4036,9.6634,493400.0
2009-07-01 10:00:00,17.48,17.62,17.34,17.58,444800.0,9.6634,9.7408,9.5861,9.7187,444800.0
2009-07-01 10:30:00,17.59,17.66,17.52,17.52,245700.0,9.7243,9.763,9.6856,9.6856,245700.0
2009-07-01 11:00:00,17.53,17.53,17.44,17.45,297500.0,9.6911,9.6911,9.6413,9.6469,297500.0
2009-07-01 11:30:00,17.44,17.57,17.41,17.54,202700.0,9.6413,9.7132,9.6248,9.6966,202700.0
2009-07-01 12:00:00,17.54,17.54,17.38,17.38,167400.0,9.6966,9.6966,9.6082,9.6082,167400.0
2009-07-01 12:30:00,17.38,17.39,17.3,17.31,161400.0,9.6082,9.6137,9.5639,9.5695,161400.0
2009-07-01 13:00:00,17.3,17.42,17.29,17.42,295700.0,9.5639,9.6303,9.5584,9.6303,295700.0
2009-07-01 13:30:00,17.42,17.51,17.41,17.47,206700.0,9.6303,9.68,9.6248,9.6579,206700.0
2009-07-01 14:00:00,17.46,17.47,17.33,17.35,177200.0,9.6524,9.6579,9.5805,9.5916,177200.0
2009-07-01 14:30:00,17.34,17.37,17.3,17.31,185900.0,9.5861,9.6026,9.5639,9.5695,185900.0
2009-07-01 15:00:00,17.3,17.38,17.3,17.34,250300.0,9.5639,9.6082,9.5639,9.5861,250300.0
2009-07-01 15:30:00,17.33,17.36,17.3,17.32,461300.0,9.5805,9.5971,9.5639,9.575,461300.0
2009-07-02 09:30:00,17.1,17.18,16.83,16.95,502800.0,9.4534,9.4976,9.3041,9.3704,502800.0
2009-07-02 10:00:00,16.96,17.06,16.93,17.04,341400.0,9.376,9.4313,9.3594,9.4202,341400.0
2009-07-02 10:30:00,17.04,17.11,17.02,17.06,282900.0,9.4202,9.4589,9.4091,9.4313,282900.0
2009-07-02 11:00:00,17.05,17.21,17.05,17.17,310800.0,9.4257,9.5142,9.4257,9.4921,310800.0
2009-07-02 11:30:00,17.16,17.22,17.12,17.18,181000.0,9.4865,9.5197,9.4644,9.4976,181000.0
2009-07-02 12:00:00,17.18,17.18,17.05,17.08,320900.0,9.4976,9.4976,9.4257,9.4423,320900.0
2009-07-02 12:30:00,17.07,17.09,16.97,17.05,288100.0,9.4368,9.4478,9.3815,9.4257,288100.0
2009-07-02 13:00:00,17.05,17.07,17.0,17.05,129700.0,9.4257,9.4368,9.3981,9.4257,129700.0
2009-07-02 13:30:00,17.05,17.06,16.97,16.97,130300.0,9.4257,9.4313,9.3815,9.3815,130300.0
2009-07-02 14:00:00,16.98,17.01,16.97,16.99,173300.0,9.387,9.4036,9.3815,9.3926,173300.0
2009-07-02 14:30:00,16.99,17.0,16.85,16.85,309500.0,9.3926,9.3981,9.3152,9.3152,309500.0
2009-07-02 15:00:00,16.85,16.9,16.77,16.78,441400.0,9.3152,9.3428,9.2709,9.2765,441400.0
2009-07-02 15:30:00,16.78,16.95,16.73,16.78,871700.0,9.2765,9.3704,9.2488,9.2765,871700.0
2009-07-06 09:30:00,16.74,16.94,16.63,16.72,280000.0,9.2544,9.3649,9.1935,9.2433,280000.0
2009-07-06 10:00:00,16.73,16.81,16.6,16.66,337600.0,9.2488,9.2931,9.177,9.2101,337600.0
2009-07-06 10:30:00,16.66,16.94,16.63,16.94,462400.0,9.2101,9.3649,9.1935,9.3649,462400.0
2009-07-06 11:00:00,16.95,17.16,16.93,17.15,375800.0,9.3704,9.4865,9.3594,9.481,375800.0
2009-07-06 11:30:00,17.14,17.19,17.07,17.11,384300.0,9.4755,9.5031,9.4368,9.4589,384300.0
2009-07-06 12:00:00,17.11,17.17,17.0,17.0,188300.0,9.4589,9.4921,9.3981,9.3981,188300.0
2009-07-06 12:30:00,17.0,17.06,16.97,17.01,188800.0,9.3981,9.4313,9.3815,9.4036,188800.0
2009-07-06 13:00:00,17.02,17.12,17.0,17.07,135600.0,9.4091,9.4644,9.3981,9.4368,135600.0
2009-07-06 13:30:00,17.07,17.07,16.98,17.0,170400.0,9.4368,9.4368,9.387,9.3981,170400.0
2009-07-06 14:00:00,17.0,17.09,17.0,17.05,186200.0,9.3981,9.4478,9.3981,9.4257,186200.0
2009-07-06 14:30:00,17.05,17.14,17.04,17.12,204400.0,9.4257,9.4755,9.4202,9.4644,204400.0
2009-07-06 15:00:00,17.13,17.14,17.05,17.08,207500.0,9.47,9.4755,9.4257,9.4423,207500.0
2009-07-06 15:30:00,17.07,17.18,17.03,17.18,557800.0,9.4368,9.4976,9.4147,9.4976,557800.0
2009-07-07 09:30:00,16.91,17.05,16.67,16.73,352400.0,9.3483,9.4257,9.2157,9.2488,352400.0
2009-07-07 10:00:00,16.72,16.89,16.68,16.86,403600.0,9.2433,9.3373,9.2212,9.3207,403600.0
2009-07-07 10:30:00,16.85,16.88,16.82,16.83,235600.0,9.3152,9.3318,9.2986,9.3041,235600.0
2009-07-07 11:00:00,16.83,16.83,16.72,16.73,387400.0,9.3041,9.3041,9.2433,9.2488,387400.0
2009-07-07 11:30:00,16.72,16.75,16.67,16.71,173700.0,9.2433,9.2599,9.2157,9.2378,173700.0
2009-07-07 12:00:00,16.7,16.72,16.68,16.71,172300.0,9.2322,9.2433,9.2212,9.2378,172300.0
2009-07-07 12:30:00,16.71,16.78,16.69,16.77,290200.0,9.2378,9.2765,9.2267,9.2709,290200.0
2009-07-07 13:00:00,16.77,16.8,16.75,16.79,226300.0,9.2709,9.2875,9.2599,9.282,226300.0
2009-07-07 13:30:00,16.79,16.85,16.78,16.8,263600.0,9.282,9.3152,9.2765,9.2875,263600.0
2009-07-07 14:00:00,16.8,16.83,16.79,16.81,212400.0,9.2875,9.3041,9.282,9.2931,212400.0
2009-07-07 14:30:00,16.81,16.81,16.67,16.67,206000.0,9.2931,9.2931,9.2157,9.2157,206000.0
2009-07-07 15:00:00,16.67,16.72,16.62,16.71,387800.0,9.2157,9.2433,9.188,9.2378,387800.0
2009-07-07 15:30:00,16.71,16.71,16.61,16.62,530800.0,9.2378,9.2378,9.1825,9.188,530800.0
2009-07-08 09:30:00,16.65,16.97,16.61,16.73,309000.0,9.2046,9.3815,9.1825,9.2488,309000.0
2009-07-08 10:00:00,16.73,16.84,16.71,16.76,246900.0,9.2488,9.3096,9.2378,9.2654,246900.0
2009-07-08 10:30:00,16.75,16.76,16.59,16.65,283200.0,9.2599,9.2654,9.1714,9.2046,283200.0
2009-07-08 11:00:00,16.62,16.62,16.54,16.54,323000.0,9.188,9.188,9.1438,9.1438,323000.0
2009-07-08 11:30:00,16.54,16.59,16.5,16.55,227600.0,9.1438,9.1714,9.1217,9.1493,227600.0
2009-07-08 12:00:00,16.55,16.56,16.42,16.43,194000.0,9.1493,9.1548,9.0774,9.083,194000.0
2009-07-08 12:30:00,16.43,16.48,16.39,16.46,206000.0,9.083,9.1106,9.0609,9.0996,206000.0
2009-07-08 13:00:00,16.47,16.57,16.45,16.55,240100.0,9.1051,9.1604,9.094,9.1493,240100.0
2009-07-08 13:30:00,16.55,16.58,16.43,16.46,185600.0,9.1493,9.1659,9.083,9.0996,185600.0
2009-07-08 14:00:00,16.46,16.5,16.37,16.45,211100.0,9.0996,9.1217,9.0498,9.094,211100.0
2009-07-08 14:30:00,16.44,16.5,16.38,16.49,246800.0,9.0885,9.1217,9.0553,9.1161,246800.0
2009-07-08 15:00:00,16.5,16.59,16.45,16.49,359500.0,9.1217,9.1714,9.094,9.1161,359500.0
2009-07-08 15:30:00,16.49,16.69,16.49,16.6,662200.0,9.1161,9.2267,9.1161,9.177,662200.0
2009-07-09 09:30:00,16.33,16.51,16.21,16.33,269400.0,9.0277,9.1272,8.9614,9.0277,269400.0
2009-07-09 10:00:00,16.32,16.39,16.15,16.22,329500.0,9.0222,9.0609,8.9282,8.9669,329500.0
2009-07-09 10:30:00,16.21,16.4,16.18,16.37,346300.0,8.9614,9.0664,8.9448,9.0498,346300.0
2009-07-09 11:00:00,16.37,16.44,16.3,16.42,277600.0,9.0498,9.0885,9.0111,9.0774,277600.0
2009-07-09 11:30:00,16.42,16.49,16.41,16.48,300700.0,9.0774,9.1161,9.0719,9.1106,300700.0
2009-07-09 12:00:00,16.48,16.56,16.45,16.51,260900.0,9.1106,9.1548,9.094,9.1272,260900.0
2009-07-09 12:30:00,16.5,16.54,16.48,16.52,144100.0,9.1217,9.1438,9.1106,9.1327,144100.0
2009-07-09 13:00:00,16.52,16.56,16.48,16.51,206200.0,9.1327,9.1548,9.1106,9.1272,206200.0
2009-07-09 13:30:00,16.5,16.51,16.43,16.44,172600.0,9.1217,9.1272,9.083,9.0885,172600.0
2009-07-09 14:00:00,16.43,16.48,16.38,16.45,166900.0,9.083,9.1106,9.0553,9.094,166900.0
2009-07-09 14:30:00,16.44,16.46,16.32,16.34,195800.0,9.0885,9.0996,9.0222,9.0332,195800.0
2009-07-09 15:00:00,16.33,16.45,16.3,16.35,379300.0,9.0277,9.094,9.0111,9.0388,379300.0
2009-07-09 15:30:00,16.35,16.4,16.28,16.33,440200.0,9.0388,9.0664,9.0001,9.0277,440200.0
2009-07-10 09:30:00,16.26,16.61,16.16,16.5,195300.0,8.989,9.1825,8.9337,9.1217,195300.0
2009-07-10 10:00:00,16.5,16.58,16.05,16.54,147000.0,9.1217,9.1659,8.8729,9.1438,147000.0
2009-07-10 10:30:00,16.53,16.54,16.43,16.46,115800.0,9.1383,9.1438,9.083,9.0996,115800.0
2009-07-10 11:00:00,16.46,16.52,16.34,16.36,170800.0,9.0996,9.1327,9.0332,9.0443,170800.0
2009-07-10 11:30:00,16.37,16.41,16.31,16.36,126100.0,9.0498,9.0719,9.0166,9.0443,126100.0
2009-07-10 12:00:00,16.37,16.46,16.36,16.43,93900.0,9.0498,9.0996,9.0443,9.083,93900.0
2009-07-10 12:30:00,16.43,16.54,16.42,16.47,114500.0,9.083,9.1438,9.0774,9.1051,114500.0
2009-07-10 13:00:00,16.47,16.51,16.42,16.44,93500.0,9.1051,9.1272,9.0774,9.0885,93500.0
2009-07-10 13:30:00,16.43,16.48,16.39,16.47,104800.0,9.083,9.1106,9.0609,9.1051,104800.0
2009-07-10 14:00:00,16.47,16.47,16.33,16.35,125400.0,9.1051,9.1051,9.0277,9.0388,125400.0
2009-07-10 14:30:00,16.36,16.4,16.33,16.33,125300.0,9.0443,9.0664,9.0277,9.0277,125300.0
2009-07-10 15:00:00,16.34,16.41,16.32,16.35,140000.0,9.0332,9.0719,9.0222,9.0388,140000.0
2009-07-10 15:30:00,16.34,16.43,16.31,16.36,346600.0,9.0332,9.083,9.0166,9.0443,346600.0
2009-07-13 09:30:00,16.35,16.47,16.01,16.21,249900.0,9.0388,9.1051,8.8508,8.9614,249900.0
2009-07-13 10:00:00,16.2,16.3,16.12,16.3,297400.0,8.9558,9.0111,8.9116,9.0111,297400.0
2009-07-13 10:30:00,16.3,16.36,16.19,16.34,311100.0,9.0111,9.0443,8.9503,9.0332,311100.0
2009-07-13 11:00:00,16.33,16.33,16.27,16.31,145800.0,9.0277,9.0277,8.9945,9.0166,145800.0
2009-07-13 11:30:00,16.31,16.54,16.31,16.46,281000.0,9.0166,9.1438,9.0166,9.0996,281000.0
2009-07-13 12:00:00,16.47,16.49,16.38,16.42,141800.0,9.1051,9.1161,9.0553,9.0774,141800.0
2009-07-13 12:30:00,16.43,16.48,16.36,16.39,221300.0,9.083,9.1106,9.0443,9.0609,221300.0
2009-07-13 13:00:00,16.39,16.45,16.37,16.43,116300.0,9.0609,9.094,9.0498,9.083,116300.0
2009-07-13 13:30:00,16.43,16.43,16.33,16.35,212000.0,9.083,9.083,9.0277,9.0388,212000.0
2009-07-13 14:00:00,16.35,16.39,16.32,16.32,368100.0,9.0388,9.0609,9.0222,9.0222,368100.0
2009-07-13 14:30:00,16.32,16.4,16.32,16.38,243300.0,9.0222,9.0664,9.0222,9.0553,243300.0
2009-07-13 15:00:00,16.38,16.42,16.34,16.39,276800.0,9.0553,9.0774,9.0332,9.0609,276800.0
2009-07-13 15:30:00,16.39,16.51,16.37,16.48,783000.0,9.0609,9.1272,9.0498,9.1106,783000.0
2009-07-14 09:30:00,16.48,16.75,16.32,16.5,345800.0,9.1106,9.2599,9.0222,9.1217,345800.0
2009-07-14 10:00:00,16.49,16.63,16.48,16.57,273000.0,9.1161,9.1935,9.1106,9.1604,273000.0
2009-07-14 10:30:00,16.58,16.59,16.49,16.56,258800.0,9.1659,9.1714,9.1161,9.1548,258800.0
2009-07-14 11:00:00,16.57,16.6,16.49,16.55,211300.0,9.1604,9.177,9.1161,9.1493,211300.0
2009-07-14 11:30:00,16.55,16.55,16.48,16.5,161500.0,9.1493,9.1493,9.1106,9.1217,161500.0
2009-07-14 12:00:00,16.49,16.55,16.46,16.51,179200.0,9.1161,9.1493,9.0996,9.1272,179200.0
2009-07-14 12:30:00,16.51,16.52,16.48,16.49,121100.0,9.1272,9.1327,9.1106,9.1161,121100.0
2009-07-14 13:00:00,16.5,16.54,16.47,16.49,121100.0,9.1217,9.1438,9.1051,9.1161,121100.0
2009-07-14 13:30:00,16.48,16.53,16.47,16.52,154400.0,9.1106,9.1383,9.1051,9.1327,154400.0
2009-07-14 14:00:00,16.52,16.54,16.48,16.49,155500.0,9.1327,9.1438,9.1106,9.1161,155500.0
2009-07-14 14:30:00,16.5,16.56,16.48,16.53,230500.0,9.1217,9.1548,9.1106,9.1383,230500.0
2009-07-14 15:00:00,16.53,16.64,16.53,16.59,278200.0,9.1383,9.1991,9.1383,9.1714,278200.0
2009-07-14 15:30:00,16.58,16.6,16.51,16.58,633200.0,9.1659,9.177,9.1272,9.1659,633200.0
2009-07-15 09:30:00,16.76,16.91,16.67,16.87,312900.0,9.2654,9.3483,9.2157,9.3262,312900.0
2009-07-15 10:00:00,16.87,16.93,16.86,16.92,190300.0,9.3262,9.3594,9.3207,9.3539,190300.0
2009-07-15 10:30:00,16.92,16.93,16.9,16.92,103200.0,9.3539,9.3594,9.3428,9.3539,103200.0
2009-07-15 11:00:00,16.92,16.96,16.9,16.95,104000.0,9.3539,9.376,9.3428,9.3704,104000.0
2009-07-15 11:30:00,16.96,16.99,16.95,16.98,93900.0,9.376,9.3926,9.3704,9.387,93900.0
2009-07-15 12:00:00,16.98,17.0,16.93,16.99,138900.0,9.387,9.3981,9.3594,9.3926,138900.0
2009-07-15 12:30:00,16.98,17.0,16.97,16.97,88100.0,9.387,9.3981,9.3815,9.3815,88100.0
2009-07-15 13:00:00,16.97,17.0,16.95,17.0,78800.0,9.3815,9.3981,9.3704,9.3981,78800.0
2009-07-15 13:30:00,17.0,17.03,16.99,17.0,178800.0,9.3981,9.4147,9.3926,9.3981,178800.0
2009-07-15 14:00:00,17.0,17.04,16.97,17.04,166900.0,9.3981,9.4202,9.3815,9.4202,166900.0
2009-07-15 14:30:00,17.04,17.18,17.03,17.18,176800.0,9.4202,9.4976,9.4147,9.4976,176800.0
2009-07-15 15:00:00,17.18,17.22,17.13,17.13,175700.0,9.4976,9.5197,9.47,9.47,175700.0
2009-07-15 15:30:00,17.13,17.24,17.12,17.21,546400.0,9.47,9.5308,9.4644,9.5142,546400.0
2009-07-16 09:30:00,17.25,17.34,17.07,17.09,213800.0,9.5363,9.5861,9.4368,9.4478,213800.0
2009-07-16 10:00:00,17.08,17.15,17.01,17.08,185300.0,9.4423,9.481,9.4036,9.4423,185300.0
2009-07-16 10:30:00,17.07,17.15,17.07,17.11,90000.0,9.4368,9.481,9.4368,9.4589,90000.0
2009-07-16 11:00:00,17.1,17.13,17.03,17.05,72800.0,9.4534,9.47,9.4147,9.4257,72800.0
2009-07-16 11:30:00,17.06,17.14,17.03,17.14,74300.0,9.4313,9.4755,9.4147,9.4755,74300.0
2009-07-16 12:00:00,17.14,17.15,17.1,17.14,49600.0,9.4755,9.481,9.4534,9.4755,49600.0
2009-07-16 12:30:00,17.15,17.17,17.12,17.13,62000.0,9.481,9.4921,9.4644,9.47,62000.0
2009-07-16 13:00:00,17.13,17.16,17.13,17.15,41200.0,9.47,9.4865,9.47,9.481,41200.0
2009-07-16 13:30:00,17.15,17.25,17.15,17.25,128300.0,9.481,9.5363,9.481,9.5363,128300.0
2009-07-16 14:00:00,17.26,17.3,17.23,17.28,138900.0,9.5418,9.5639,9.5252,9.5529,138900.0
2009-07-16 14:30:00,17.28,17.35,17.28,17.33,92700.0,9.5529,9.5916,9.5529,9.5805,92700.0
2009-07-16 15:00:00,17.34,17.45,17.31,17.43,251700.0,9.5861,9.6469,9.5695,9.6358,251700.0
2009-07-16 15:30:00,17.43,17.55,17.42,17.48,738100.0,9.6358,9.7021,9.6303,9.6634,738100.0
2009-07-17 09:30:00,17.47,17.47,17.2,17.3,485800.0,9.6579,9.6579,9.5087,9.5639,485800.0
2009-07-17 10:00:00,17.3,17.37,17.28,17.34,185100.0,9.5639,9.6026,9.5529,9.5861,185100.0
2009-07-17 10:30:00,17.35,17.37,17.32,17.33,146600.0,9.5916,9.6026,9.575,9.5805,146600.0
2009-07-17 11:00:00,17.32,17.32,17.2,17.32,122400.0,9.575,9.575,9.5087,9.575,122400.0
2009-07-17 11:30:00,17.31,17.32,17.24,17.3,145600.0,9.5695,9.575,9.5308,9.5639,145600.0
2009-07-17 12:00:00,17.31,17.35,17.3,17.31,96000.0,9.5695,9.5916,9.5639,9.5695,96000.0
2009-07-17 12:30:00,17.31,17.37,17.29,17.34,84600.0,9.5695,9.6026,9.5584,9.5861,84600.0
2009-07-17 13:00:00,17.34,17.39,17.33,17.37,86900.0,9.5861,9.6137,9.5805,9.6026,86900.0
2009-07-17 13:30:00,17.37,17.45,17.36,17.37,87600.0,9.6026,9.6469,9.5971,9.6026,87600.0
2009-07-17 14:00:00,17.38,17.38,17.34,17.34,104000.0,9.6082,9.6082,9.5861,9.5861,104000.0
2009-07-17 14:30:00,17.34,17.39,17.32,17.38,169100.0,9.5861,9.6137,9.575,9.6082,169100.0
2009-07-17 15:00:00,17.38,17.38,17.29,17.29,77900.0,9.6082,9.6082,9.5584,9.5584,77900.0
2009-07-17 15:30:00,17.29,17.38,17.24,17.33,402600.0,9.5584,9.6082,9.5308,9.5805,402600.0
2009-07-20 09:30:00,17.4,17.46,17.35,17.38,149400.0,9.6192,9.6524,9.5916,9.6082,149400.0
2009-07-20 10:00:00,17.38,17.41,17.25,17.27,153700.0,9.6082,9.6248,9.5363,9.5474,153700.0
2009-07-20 10:30:00,17.28,17.3,17.17,17.28,155200.0,9.5529,9.5639,9.4921,9.5529,155200.0
2009-07-20 11:00:00,17.28,17.35,17.27,17.33,98000.0,9.5529,9.5916,9.5474,9.5805,98000.0
2009-07-20 11:30:00,17.33,17.34,17.3,17.31,99700.0,9.5805,9.5861,9.5639,9.5695,99700.0
2009-07-20 12:00:00,17.31,17.33,17.28,17.31,74400.0,9.5695,9.5805,9.5529,9.5695,74400.0
2009-07-20 12:30:00,17.3,17.33,17.3,17.32,51800.0,9.5639,9.5805,9.5639,9.575,51800.0
2009-07-20 13:00:00,17.33,17.34,17.3,17.31,135400.0,9.5805,9.5861,9.5639,9.5695,135400.0
2009-07-20 13:30:00,17.31,17.35,17.29,17.29,104600.0,9.5695,9.5916,9.5584,9.5584,104600.0
2009-07-20 14:00:00,17.29,17.32,17.27,17.29,103800.0,9.5584,9.575,9.5474,9.5584,103800.0
2009-07-20 14:30:00,17.3,17.32,17.22,17.24,629400.0,9.5639,9.575,9.5197,9.5308,629400.0
2009-07-20 15:00:00,17.25,17.32,17.24,17.27,284100.0,9.5363,9.575,9.5308,9.5474,284100.0
2009-07-20 15:30:00,17.28,17.28,17.22,17.23,429100.0,9.5529,9.5529,9.5197,9.5252,429100.0
2009-07-21 09:30:00,17.39,17.85,17.2,17.23,185600.0,9.6137,9.868,9.5087,9.5252,185600.0
2009-07-21 10:00:00,17.23,17.26,17.19,17.2,171900.0,9.5252,9.5418,9.5031,9.5087,171900.0
2009-07-21 10:30:00,17.21,17.26,17.09,17.11,250100.0,9.5142,9.5418,9.4478,9.4589,250100.0
2009-07-21 11:00:00,17.11,17.16,17.05,17.09,201200.0,9.4589,9.4865,9.4257,9.4478,201200.0
2009-07-21 11:30:00,17.08,17.1,16.99,17.0,289800.0,9.4423,9.4534,9.3926,9.3981,289800.0
2009-07-21 12:00:00,16.99,17.0,16.96,16.96,123400.0,9.3926,9.3981,9.376,9.376,123400.0
2009-07-21 12:30:00,16.97,16.97,16.8,16.88,524900.0,9.3815,9.3815,9.2875,9.3318,524900.0
2009-07-21 13:00:00,16.88,16.88,16.85,16.87,166300.0,9.3318,9.3318,9.3152,9.3262,166300.0
2009-07-21 13:30:00,16.87,16.87,16.84,16.84,200100.0,9.3262,9.3262,9.3096,9.3096,200100.0
2009-07-21 14:00:00,16.85,16.89,16.79,16.8,330000.0,9.3152,9.3373,9.282,9.2875,330000.0
2009-07-21 14:30:00,16.8,16.93,16.77,16.92,264500.0,9.2875,9.3594,9.2709,9.3539,264500.0
2009-07-21 15:00:00,16.93,16.98,16.9,16.96,175500.0,9.3594,9.387,9.3428,9.376,175500.0
2009-07-21 15:30:00,16.97,17.05,16.94,17.05,517800.0,9.3815,9.4257,9.3649,9.4257,517800.0
2009-07-22 09:30:00,17.31,17.31,16.88,17.19,203300.0,9.5695,9.5695,9.3318,9.5031,203300.0
2009-07-22 10:00:00,17.2,17.29,17.07,17.08,210900.0,9.5087,9.5584,9.4368,9.4423,210900.0
2009-07-22 10:30:00,17.09,17.16,17.06,17.16,100800.0,9.4478,9.4865,9.4313,9.4865,100800.0
2009-07-22 11:00:00,17.16,17.16,17.06,17.08,128500.0,9.4865,9.4865,9.4313,9.4423,128500.0
2009-07-22 11:30:00,17.09,17.13,17.02,17.05,94200.0,9.4478,9.47,9.4091,9.4257,94200.0
2009-07-22 12:00:00,17.06,17.13,17.02,17.13,72600.0,9.4313,9.47,9.4091,9.47,72600.0
2009-07-22 12:30:00,17.13,17.19,17.13,17.15,96600.0,9.47,9.5031,9.47,9.481,96600.0
2009-07-22 13:00:00,17.16,17.19,17.15,17.18,125900.0,9.4865,9.5031,9.481,9.4976,125900.0
2009-07-22 13:30:00,17.17,17.26,17.16,17.25,95400.0,9.4921,9.5418,9.4865,9.5363,95400.0
2009-07-22 14:00:00,17.25,17.28,17.19,17.25,99100.0,9.5363,9.5529,9.5031,9.5363,99100.0
2009-07-22 14:30:00,17.25,17.29,17.18,17.19,134200.0,9.5363,9.5584,9.4976,9.5031,134200.0
2009-07-22 15:00:00,17.2,17.21,17.07,17.12,260000.0,9.5087,9.5142,9.4368,9.4644,260000.0
2009-07-22 15:30:00,17.11,17.15,17.09,17.09,282700.0,9.4589,9.481,9.4478,9.4478,282700.0
2009-07-23 09:30:00,17.2,17.2,16.89,16.98,331700.0,9.5087,9.5087,9.3373,9.387,331700.0
2009-07-23 10:00:00,16.98,17.02,16.93,16.99,273000.0,9.387,9.4091,9.3594,9.3926,273000.0
2009-07-23 10:30:00,17.0,17.0,16.97,17.0,219700.0,9.3981,9.3981,9.3815,9.3981,219700.0
2009-07-23 11:00:00,17.0,17.04,16.96,16.99,378000.0,9.3981,9.4202,9.376,9.3926,378000.0
2009-07-23 11:30:00,16.99,16.99,16.87,16.89,318600.0,9.3926,9.3926,9.3262,9.3373,318600.0
2009-07-23 12:00:00,16.89,16.99,16.89,16.99,137800.0,9.3373,9.3926,9.3373,9.3926,137800.0
2009-07-23 12:30:00,16.99,17.01,16.97,16.99,202600.0,9.3926,9.4036,9.3815,9.3926,202600.0
2009-07-23 13:00:00,16.99,16.99,16.93,16.93,188300.0,9.3926,9.3926,9.3594,9.3594,188300.0
2009-07-23 13:30:00,16.94,16.95,16.9,16.91,187400.0,9.3649,9.3704,9.3428,9.3483,187400.0
2009-07-23 14:00:00,16.91,16.91,16.88,16.88,241100.0,9.3483,9.3483,9.3318,9.3318,241100.0
2009-07-23 14:30:00,16.89,16.9,16.76,16.78,366000.0,9.3373,9.3428,9.2654,9.2765,366000.0
2009-07-23 15:00:00,16.79,16.82,16.75,16.82,230500.0,9.282,9.2986,9.2599,9.2986,230500.0
2009-07-23 15:30:00,16.82,16.89,16.76,16.82,596800.0,9.2986,9.3373,9.2654,9.2986,596800.0
2009-07-24 09:30:00,16.82,16.98,16.75,16.78,334200.0,9.2986,9.387,9.2599,9.2765,334200.0
2009-07-24 10:00:00,16.79,16.79,16.68,16.7,397400.0,9.282,9.282,9.2212,9.2322,397400.0
2009-07-24 10:30:00,16.71,16.71,16.61,16.68,177300.0,9.2378,9.2378,9.1825,9.2212,177300.0
2009-07-24 11:00:00,16.68,16.69,16.65,16.65,148800.0,9.2212,9.2267,9.2046,9.2046,148800.0
2009-07-24 11:30:00,16.66,16.68,16.62,16.67,202700.0,9.2101,9.2212,9.188,9.2157,202700.0
2009-07-24 12:00:00,16.67,16.71,16.64,16.71,89400.0,9.2157,9.2378,9.1991,9.2378,89400.0
2009-07-24 12:30:00,16.71,16.72,16.66,16.66,173200.0,9.2378,9.2433,9.2101,9.2101,173200.0
2009-07-24 13:00:00,16.66,16.71,16.63,16.64,145300.0,9.2101,9.2378,9.1935,9.1991,145300.0
2009-07-24 13:30:00,16.65,16.66,16.56,16.58,228300.0,9.2046,9.2101,9.1548,9.1659,228300.0
2009-07-24 14:00:00,16.57,16.63,16.57,16.63,175300.0,9.1604,9.1935,9.1604,9.1935,175300.0
2009-07-24 14:30:00,16.62,16.64,16.58,16.6,422600.0,9.188,9.1991,9.1659,9.177,422600.0
2009-07-24 15:00:00,16.6,16.63,16.56,16.62,335500.0,9.177,9.1935,9.1548,9.188,335500.0
2009-07-24 15:30:00,16.61,16.63,16.55,16.57,729700.0,9.1825,9.1935,9.1493,9.1604,729700.0
2009-07-27 09:30:00,16.55,16.86,16.39,16.43,365300.0,9.1493,9.3207,9.0609,9.083,365300.0
2009-07-27 10:00:00,16.44,16.57,16.44,16.47,418300.0,9.0885,9.1604,9.0885,9.1051,418300.0
2009-07-27 10:30:00,16.47,16.48,16.4,16.41,315100.0,9.1051,9.1106,9.0664,9.0719,315100.0
2009-07-27 11:00:00,16.41,16.43,16.35,16.36,528600.0,9.0719,9.083,9.0388,9.0443,528600.0
2009-07-27 11:30:00,16.36,16.41,16.32,16.36,494600.0,9.0443,9.0719,9.0222,9.0443,494600.0
2009-07-27 12:00:00,16.36,16.38,16.29,16.3,431900.0,9.0443,9.0553,9.0056,9.0111,431900.0
2009-07-27 12:30:00,16.3,16.34,16.28,16.3,330900.0,9.0111,9.0332,9.0001,9.0111,330900.0
2009-07-27 13:00:00,16.3,16.33,16.29,16.3,307600.0,9.0111,9.0277,9.0056,9.0111,307600.0
2009-07-27 13:30:00,16.29,16.34,16.29,16.33,841600.0,9.0056,9.0332,9.0056,9.0277,841600.0
2009-07-27 14:00:00,16.33,16.36,16.27,16.33,477800.0,9.0277,9.0443,8.9945,9.0277,477800.0
2009-07-27 14:30:00,16.33,16.34,16.23,16.32,504800.0,9.0277,9.0332,8.9724,9.0222,504800.0
2009-07-27 15:00:00,16.32,16.36,16.25,16.3,852500.0,9.0222,9.0443,8.9835,9.0111,852500.0
2009-07-27 15:30:00,16.29,16.37,16.26,16.31,1533800.0,9.0056,9.0498,8.989,9.0166,1533800.0
2009-07-28 09:30:00,16.24,16.52,16.24,16.51,491600.0,8.9779,9.1327,8.9779,9.1272,491600.0
2009-07-28 10:00:00,16.5,16.55,16.44,16.51,364800.0,9.1217,9.1493,9.0885,9.1272,364800.0
2009-07-28 10:30:00,16.51,16.58,16.48,16.58,296900.0,9.1272,9.1659,9.1106,9.1659,296900.0
2009-07-28 11:00:00,16.58,16.59,16.53,16.53,355500.0,9.1659,9.1714,9.1383,9.1383,355500.0
2009-07-28 11:30:00,16.53,16.55,16.53,16.55,106200.0,9.1383,9.1493,9.1383,9.1493,106200.0
2009-07-28 12:00:00,16.54,16.6,16.54,16.58,223800.0,9.1438,9.177,9.1438,9.1659,223800.0
2009-07-28 12:30:00,16.58,16.61,16.52,16.53,335500.0,9.1659,9.1825,9.1327,9.1383,335500.0
2009-07-28 13:00:00,16.53,16.56,16.46,16.55,190200.0,9.1383,9.1548,9.0996,9.1493,190200.0
2009-07-28 13:30:00,16.55,16.67,16.55,16.64,322400.0,9.1493,9.2157,9.1493,9.1991,322400.0
2009-07-28 14:00:00,16.64,16.64,16.52,16.58,660600.0,9.1991,9.1991,9.1327,9.1659,660600.0
2009-07-28 14:30:00,16.57,16.62,16.54,16.55,264300.0,9.1604,9.188,9.1438,9.1493,264300.0
2009-07-28 15:00:00,16.55,16.59,16.52,16.59,236300.0,9.1493,9.1714,9.1327,9.1714,236300.0
2009-07-28 15:30:00,16.59,16.65,16.54,16.62,404500.0,9.1714,9.2046,9.1438,9.188,404500.0
2009-07-29 09:30:00,16.44,16.64,16.43,16.64,162300.0,9.0885,9.1991,9.083,9.1991,162300.0
2009-07-29 10:00:00,16.64,16.76,16.59,16.74,172100.0,9.1991,9.2654,9.1714,9.2544,172100.0
2009-07-29 10:30:00,16.73,16.79,16.65,16.77,373100.0,9.2488,9.282,9.2046,9.2709,373100.0
2009-07-29 11:00:00,16.77,16.91,16.75,16.9,252100.0,9.2709,9.3483,9.2599,9.3428,252100.0
2009-07-29 11:30:00,16.9,16.95,16.89,16.93,289000.0,9.3428,9.3704,9.3373,9.3594,289000.0
2009-07-29 12:00:00,16.93,16.94,16.89,16.92,115500.0,9.3594,9.3649,9.3373,9.3539,115500.0
2009-07-29 12:30:00,16.92,16.95,16.91,16.93,95000.0,9.3539,9.3704,9.3483,9.3594,95000.0
2009-07-29 13:00:00,16.92,17.0,16.9,16.93,436900.0,9.3539,9.3981,9.3428,9.3594,436900.0
2009-07-29 13:30:00,16.92,16.93,16.85,16.9,155200.0,9.3539,9.3594,9.3152,9.3428,155200.0
2009-07-29 14:00:00,16.9,16.98,16.87,16.97,143600.0,9.3428,9.387,9.3262,9.3815,143600.0
2009-07-29 14:30:00,16.97,16.97,16.88,16.91,202700.0,9.3815,9.3815,9.3318,9.3483,202700.0
2009-07-29 15:00:00,16.9,17.0,16.9,16.99,169300.0,9.3428,9.3981,9.3428,9.3926,169300.0
2009-07-29 15:30:00,16.99,17.01,16.97,17.01,628000.0,9.3926,9.4036,9.3815,9.4036,628000.0
2009-07-30 09:30:00,17.09,17.15,16.74,16.95,253100.0,9.4478,9.481,9.2544,9.3704,253100.0
2009-07-30 10:00:00,16.95,17.01,16.9,17.0,210300.0,9.3704,9.4036,9.3428,9.3981,210300.0
2009-07-30 10:30:00,17.0,17.01,16.92,16.95,158100.0,9.3981,9.4036,9.3539,9.3704,158100.0
2009-07-30 11:00:00,16.95,16.95,16.86,16.89,192300.0,9.3704,9.3704,9.3207,9.3373,192300.0
2009-07-30 11:30:00,16.89,16.9,16.81,16.81,166000.0,9.3373,9.3428,9.2931,9.2931,166000.0
2009-07-30 12:00:00,16.81,16.82,16.77,16.77,160100.0,9.2931,9.2986,9.2709,9.2709,160100.0
2009-07-30 12:30:00,16.78,16.84,16.77,16.77,105800.0,9.2765,9.3096,9.2709,9.2709,105800.0
2009-07-30 13:00:00,16.77,16.79,16.72,16.75,179500.0,9.2709,9.282,9.2433,9.2599,179500.0
2009-07-30 13:30:00,16.75,16.79,16.73,16.74,182000.0,9.2599,9.282,9.2488,9.2544,182000.0
2009-07-30 14:00:00,16.73,16.79,16.73,16.78,123900.0,9.2488,9.282,9.2488,9.2765,123900.0
2009-07-30 14:30:00,16.78,16.86,16.77,16.84,161200.0,9.2765,9.3207,9.2709,9.3096,161200.0
2009-07-30 15:00:00,16.84,16.9,16.81,16.81,257900.0,9.3096,9.3428,9.2931,9.2931,257900.0
2009-07-30 15:30:00,16.81,16.82,16.69,16.7,401700.0,9.2931,9.2986,9.2267,9.2322,401700.0
2009-07-31 09:30:00,16.7,16.86,16.62,16.66,236000.0,9.2322,9.3207,9.188,9.2101,236000.0
2009-07-31 10:00:00,16.66,16.7,16.61,16.66,181800.0,9.2101,9.2322,9.1825,9.2101,181800.0
2009-07-31 10:30:00,16.66,16.78,16.65,16.71,122100.0,9.2101,9.2765,9.2046,9.2378,122100.0
2009-07-31 11:00:00,16.71,16.72,16.62,16.66,98100.0,9.2378,9.2433,9.188,9.2101,98100.0
2009-07-31 11:30:00,16.66,16.68,16.6,16.61,147600.0,9.2101,9.2212,9.177,9.1825,147600.0
2009-07-31 12:00:00,16.62,16.69,16.61,16.68,229300.0,9.188,9.2267,9.1825,9.2212,229300.0
2009-07-31 12:30:00,16.68,16.69,16.61,16.64,71500.0,9.2212,9.2267,9.1825,9.1991,71500.0
2009-07-31 13:00:00,16.64,16.68,16.61,16.68,302600.0,9.1991,9.2212,9.1825,9.2212,302600.0
2009-07-31 13:30:00,16.68,16.7,16.61,16.63,352100.0,9.2212,9.2322,9.1825,9.1935,352100.0
2009-07-31 14:00:00,16.63,16.75,16.61,16.7,309800.0,9.1935,9.2599,9.1825,9.2322,309800.0
2009-07-31 14:30:00,16.69,16.7,16.63,16.65,82900.0,9.2267,9.2322,9.1935,9.2046,82900.0
2009-07-31 15:00:00,16.65,16.72,16.63,16.68,132800.0,9.2046,9.2433,9.1935,9.2212,132800.0
2009-07-31 15:30:00,16.68,16.72,16.63,16.68,632200.0,9.2212,9.2433,9.1935,9.2212,632200.0
2009-08-03 09:30:00,16.74,16.9,16.52,16.68,230400.0,9.2544,9.3428,9.1327,9.2212,230400.0
2009-08-03 10:00:00,16.7,16.78,16.61,16.68,205800.0,9.2322,9.2765,9.1825,9.2212,205800.0
2009-08-03 10:30:00,16.69,16.75,16.66,16.68,180600.0,9.2267,9.2599,9.2101,9.2212,180600.0
2009-08-03 11:00:00,16.68,16.71,16.61,16.62,135900.0,9.2212,9.2378,9.1825,9.188,135900.0
2009-08-03 11:30:00,16.61,16.75,16.61,16.7,342800.0,9.1825,9.2599,9.1825,9.2322,342800.0
2009-08-03 12:00:00,16.7,16.73,16.65,16.67,368500.0,9.2322,9.2488,9.2046,9.2157,368500.0
2009-08-03 12:30:00,16.67,16.75,16.62,16.74,400100.0,9.2157,9.2599,9.188,9.2544,400100.0
2009-08-03 13:00:00,16.75,16.77,16.72,16.72,92100.0,9.2599,9.2709,9.2433,9.2433,92100.0
2009-08-03 13:30:00,16.73,16.76,16.63,16.72,417100.0,9.2488,9.2654,9.1935,9.2433,417100.0
2009-08-03 14:00:00,16.72,16.81,16.72,16.79,165000.0,9.2433,9.2931,9.2433,9.282,165000.0
2009-08-03 14:30:00,16.79,16.82,16.78,16.78,82700.0,9.282,9.2986,9.2765,9.2765,82700.0
2009-08-03 15:00:00,16.79,16.9,16.78,16.87,144200.0,9.282,9.3428,9.2765,9.3262,144200.0
2009-08-03 15:30:00,16.87,16.87,16.74,16.85,386000.0,9.3262,9.3262,9.2544,9.3152,386000.0
2009-08-04 09:30:00,16.83,16.91,16.71,16.77,74400.0,9.3041,9.3483,9.2378,9.2709,74400.0
2009-08-04 10:00:00,16.77,16.82,16.68,16.72,188600.0,9.2709,9.2986,9.2212,9.2433,188600.0
2009-08-04 10:30:00,16.72,16.77,16.65,16.77,86600.0,9.2433,9.2709,9.2046,9.2709,86600.0
2009-08-04 11:00:00,16.76,16.83,16.73,16.76,118800.0,9.2654,9.3041,9.2488,9.2654,118800.0
2009-08-04 11:30:00,16.77,16.84,16.74,16.8,68700.0,9.2709,9.3096,9.2544,9.2875,68700.0
2009-08-04 12:00:00,16.8,16.81,16.76,16.78,63800.0,9.2875,9.2931,9.2654,9.2765,63800.0
2009-08-04 12:30:00,16.77,16.81,16.76,16.81,68400.0,9.2709,9.2931,9.2654,9.2931,68400.0
2009-08-04 13:00:00,16.8,16.84,16.78,16.83,126500.0,9.2875,9.3096,9.2765,9.3041,126500.0
2009-08-04 13:30:00,16.83,16.83,16.78,16.8,150000.0,9.3041,9.3041,9.2765,9.2875,150000.0
2009-08-04 14:00:00,16.8,16.82,16.79,16.81,82600.0,9.2875,9.2986,9.282,9.2931,82600.0
2009-08-04 14:30:00,16.81,16.84,16.77,16.8,129600.0,9.2931,9.3096,9.2709,9.2875,129600.0
2009-08-04 15:00:00,16.81,16.83,16.77,16.79,144900.0,9.2931,9.3041,9.2709,9.282,144900.0
2009-08-04 15:30:00,16.79,16.88,16.79,16.87,302400.0,9.282,9.3318,9.282,9.3262,302400.0
2009-08-05 09:30:00,16.93,16.94,16.75,16.8,131100.0,9.3594,9.3649,9.2599,9.2875,131100.0
2009-08-05 10:00:00,16.8,16.82,16.73,16.82,81400.0,9.2875,9.2986,9.2488,9.2986,81400.0
2009-08-05 10:30:00,16.81,16.82,16.74,16.76,100100.0,9.2931,9.2986,9.2544,9.2654,100100.0
2009-08-05 11:00:00,16.75,16.79,16.74,16.75,54700.0,9.2599,9.282,9.2544,9.2599,54700.0
2009-08-05 11:30:00,16.75,16.76,16.71,16.72,96200.0,9.2599,9.2654,9.2378,9.2433,96200.0
2009-08-05 12:00:00,16.72,16.79,16.72,16.75,53300.0,9.2433,9.282,9.2433,9.2599,53300.0
2009-08-05 12:30:00,16.75,16.76,16.75,16.75,47000.0,9.2599,9.2654,9.2599,9.2599,47000.0
2009-08-05 13:00:00,16.75,16.82,16.74,16.81,92000.0,9.2599,9.2986,9.2544,9.2931,92000.0
2009-08-05 13:30:00,16.8,16.81,16.75,16.75,44700.0,9.2875,9.2931,9.2599,9.2599,44700.0
2009-08-05 14:00:00,16.75,16.77,16.75,16.75,74200.0,9.2599,9.2709,9.2599,9.2599,74200.0
2009-08-05 14:30:00,16.75,16.83,16.74,16.8,88700.0,9.2599,9.3041,9.2544,9.2875,88700.0
2009-08-05 15:00:00,16.81,16.84,16.8,16.84,50200.0,9.2931,9.3096,9.2875,9.3096,50200.0
2009-08-05 15:30:00,16.83,16.9,16.79,16.88,384800.0,9.3041,9.3428,9.282,9.3318,384800.0
2009-08-06 09:30:00,16.9,17.0,16.87,16.91,152200.0,9.3428,9.3981,9.3262,9.3483,152200.0
2009-08-06 10:00:00,16.9,16.9,16.8,16.83,259600.0,9.3428,9.3428,9.2875,9.3041,259600.0
2009-08-06 10:30:00,16.83,16.9,16.81,16.84,131600.0,9.3041,9.3428,9.2931,9.3096,131600.0
2009-08-06 11:00:00,16.83,16.91,16.83,16.88,107900.0,9.3041,9.3483,9.3041,9.3318,107900.0
2009-08-06 11:30:00,16.87,16.88,16.84,16.85,97000.0,9.3262,9.3318,9.3096,9.3152,97000.0
2009-08-06 12:00:00,16.85,16.86,16.8,16.83,75200.0,9.3152,9.3207,9.2875,9.3041,75200.0
2009-08-06 12:30:00,16.84,16.9,16.83,16.85,93500.0,9.3096,9.3428,9.3041,9.3152,93500.0
2009-08-06 13:00:00,16.85,16.9,16.84,16.87,88800.0,9.3152,9.3428,9.3096,9.3262,88800.0
2009-08-06 13:30:00,16.87,16.92,16.84,16.87,107000.0,9.3262,9.3539,9.3096,9.3262,107000.0
2009-08-06 14:00:00,16.86,16.9,16.85,16.89,186500.0,9.3207,9.3428,9.3152,9.3373,186500.0
2009-08-06 14:30:00,16.88,16.9,16.85,16.88,145500.0,9.3318,9.3428,9.3152,9.3318,145500.0
2009-08-06 15:00:00,16.88,16.96,16.87,16.94,178200.0,9.3318,9.376,9.3262,9.3649,178200.0
2009-08-06 15:30:00,16.94,16.95,16.87,16.89,334200.0,9.3649,9.3704,9.3262,9.3373,334200.0
2009-08-07 09:30:00,17.03,17.12,16.84,16.91,130900.0,9.4147,9.4644,9.3096,9.3483,130900.0
2009-08-07 10:00:00,16.9,16.95,16.83,16.93,182500.0,9.3428,9.3704,9.3041,9.3594,182500.0
2009-08-07 10:30:00,16.92,17.03,16.91,16.98,108300.0,9.3539,9.4147,9.3483,9.387,108300.0
2009-08-07 11:00:00,16.98,17.02,16.97,17.01,67800.0,9.387,9.4091,9.3815,9.4036,67800.0
2009-08-07 11:30:00,17.0,17.02,16.94,16.97,94000.0,9.3981,9.4091,9.3649,9.3815,94000.0
2009-08-07 12:00:00,16.96,16.98,16.95,16.97,30300.0,9.376,9.387,9.3704,9.3815,30300.0
2009-08-07 12:30:00,16.97,17.0,16.97,16.99,49300.0,9.3815,9.3981,9.3815,9.3926,49300.0
2009-08-07 13:00:00,17.0,17.01,16.97,17.0,66500.0,9.3981,9.4036,9.3815,9.3981,66500.0
2009-08-07 13:30:00,17.01,17.03,17.0,17.02,120700.0,9.4036,9.4147,9.3981,9.4091,120700.0
2009-08-07 14:00:00,17.02,17.07,17.0,17.02,259000.0,9.4091,9.4368,9.3981,9.4091,259000.0
2009-08-07 14:30:00,17.03,17.06,17.01,17.05,94600.0,9.4147,9.4313,9.4036,9.4257,94600.0
2009-08-07 15:00:00,17.05,17.06,16.96,17.03,132500.0,9.4257,9.4313,9.376,9.4147,132500.0
2009-08-07 15:30:00,17.02,17.04,16.96,16.96,297200.0,9.4091,9.4202,9.376,9.376,297200.0
2009-08-10 09:30:00,17.02,17.5,16.92,17.0,288600.0,9.4091,9.6745,9.3539,9.3981,288600.0
2009-08-10 10:00:00,17.0,17.06,16.96,17.01,212800.0,9.3981,9.4313,9.376,9.4036,212800.0
2009-08-10 10:30:00,17.0,17.09,16.98,17.08,194200.0,9.3981,9.4478,9.387,9.4423,194200.0
2009-08-10 11:00:00,17.08,17.11,17.07,17.08,132000.0,9.4423,9.4589,9.4368,9.4423,132000.0
2009-08-10 11:30:00,17.08,17.1,17.01,17.02,97000.0,9.4423,9.4534,9.4036,9.4091,97000.0
2009-08-10 12:00:00,17.02,17.05,17.0,17.01,121300.0,9.4091,9.4257,9.3981,9.4036,121300.0
2009-08-10 12:30:00,17.01,17.02,17.0,17.02,65000.0,9.4036,9.4091,9.3981,9.4091,65000.0
2009-08-10 13:00:00,17.02,17.04,17.0,17.03,176500.0,9.4091,9.4202,9.3981,9.4147,176500.0
2009-08-10 13:30:00,17.03,17.1,17.03,17.1,153100.0,9.4147,9.4534,9.4147,9.4534,153100.0
2009-08-10 14:00:00,17.1,17.1,17.02,17.05,163900.0,9.4534,9.4534,9.4091,9.4257,163900.0
2009-08-10 14:30:00,17.04,17.09,17.04,17.08,160200.0,9.4202,9.4478,9.4202,9.4423,160200.0
2009-08-10 15:00:00,17.09,17.14,17.08,17.13,242300.0,9.4478,9.4755,9.4423,9.47,242300.0
2009-08-10 15:30:00,17.12,17.25,17.12,17.25,614800.0,9.4644,9.5363,9.4644,9.5363,614800.0
2009-08-11 09:30:00,17.16,17.21,17.05,17.17,231900.0,9.4865,9.5142,9.4257,9.4921,231900.0
2009-08-11 10:00:00,17.17,17.17,17.01,17.02,207800.0,9.4921,9.4921,9.4036,9.4091,207800.0
2009-08-11 10:30:00,17.01,17.03,17.0,17.01,176000.0,9.4036,9.4147,9.3981,9.4036,176000.0
2009-08-11 11:00:00,17.0,17.01,16.91,16.94,130300.0,9.3981,9.4036,9.3483,9.3649,130300.0
2009-08-11 11:30:00,16.95,16.97,16.93,16.96,102500.0,9.3704,9.3815,9.3594,9.376,102500.0
2009-08-11 12:00:00,16.96,17.0,16.94,16.94,80500.0,9.376,9.3981,9.3649,9.3649,80500.0
2009-08-11 12:30:00,16.94,16.96,16.89,16.91,94100.0,9.3649,9.376,9.3373,9.3483,94100.0
2009-08-11 13:00:00,16.9,16.98,16.9,16.97,60700.0,9.3428,9.387,9.3428,9.3815,60700.0
2009-08-11 13:30:00,16.98,17.05,16.97,17.05,74000.0,9.387,9.4257,9.3815,9.4257,74000.0
2009-08-11 14:00:00,17.04,17.09,17.02,17.08,176900.0,9.4202,9.4478,9.4091,9.4423,176900.0
2009-08-11 14:30:00,17.07,17.1,17.0,17.03,146800.0,9.4368,9.4534,9.3981,9.4147,146800.0
2009-08-11 15:00:00,17.02,17.1,17.02,17.07,70500.0,9.4091,9.4534,9.4091,9.4368,70500.0
2009-08-11 15:30:00,17.06,17.1,16.98,17.01,263800.0,9.4313,9.4534,9.387,9.4036,263800.0
2009-08-12 09:30:00,16.98,17.18,16.98,17.16,208400.0,9.387,9.4976,9.387,9.4865,208400.0
2009-08-12 10:00:00,17.18,17.3,17.17,17.29,211200.0,9.4976,9.5639,9.4921,9.5584,211200.0
2009-08-12 10:30:00,17.28,17.29,17.2,17.22,92700.0,9.5529,9.5584,9.5087,9.5197,92700.0
2009-08-12 11:00:00,17.21,17.22,17.16,17.16,62700.0,9.5142,9.5197,9.4865,9.4865,62700.0
2009-08-12 11:30:00,17.17,17.19,17.13,17.13,39800.0,9.4921,9.5031,9.47,9.47,39800.0
2009-08-12 12:00:00,17.14,17.14,17.07,17.09,96400.0,9.4755,9.4755,9.4368,9.4478,96400.0
2009-08-12 12:30:00,17.09,17.15,17.06,17.1,98200.0,9.4478,9.481,9.4313,9.4534,98200.0
2009-08-12 13:00:00,17.1,17.14,17.07,17.11,67100.0,9.4534,9.4755,9.4368,9.4589,67100.0
2009-08-12 13:30:00,17.11,17.17,17.08,17.17,95100.0,9.4589,9.4921,9.4423,9.4921,95100.0
2009-08-12 14:00:00,17.17,17.21,17.07,17.07,161800.0,9.4921,9.5142,9.4368,9.4368,161800.0
2009-08-12 14:30:00,17.07,17.25,17.04,17.24,139800.0,9.4368,9.5363,9.4202,9.5308,139800.0
2009-08-12 15:00:00,17.24,17.27,17.21,17.25,134700.0,9.5308,9.5474,9.5142,9.5363,134700.0
2009-08-12 15:30:00,17.25,17.29,17.11,17.14,254400.0,9.5363,9.5584,9.4589,9.4755,254400.0
2009-08-13 09:30:00,17.25,17.25,17.0,17.03,158800.0,9.5363,9.5363,9.3981,9.4147,158800.0
2009-08-13 10:00:00,17.02,17.12,17.02,17.09,98200.0,9.4091,9.4644,9.4091,9.4478,98200.0
2009-08-13 10:30:00,17.09,17.15,17.07,17.12,98100.0,9.4478,9.481,9.4368,9.4644,98100.0
2009-08-13 11:00:00,17.13,17.15,17.07,17.11,60000.0,9.47,9.481,9.4368,9.4589,60000.0
2009-08-13 11:30:00,17.11,17.14,17.1,17.13,43600.0,9.4589,9.4755,9.4534,9.47,43600.0
2009-08-13 12:00:00,17.13,17.13,17.1,17.1,40200.0,9.47,9.47,9.4534,9.4534,40200.0
2009-08-13 12:30:00,17.1,17.11,17.1,17.1,18900.0,9.4534,9.4589,9.4534,9.4534,18900.0
2009-08-13 13:00:00,17.11,17.16,17.1,17.13,119600.0,9.4589,9.4865,9.4534,9.47,119600.0
2009-08-13 13:30:00,17.12,17.13,17.09,17.09,92200.0,9.4644,9.47,9.4478,9.4478,92200.0
2009-08-13 14:00:00,17.09,17.1,17.01,17.02,137100.0,9.4478,9.4534,9.4036,9.4091,137100.0
2009-08-13 14:30:00,17.02,17.06,17.02,17.03,116000.0,9.4091,9.4313,9.4091,9.4147,116000.0
2009-08-13 15:00:00,17.03,17.15,17.03,17.1,102200.0,9.4147,9.481,9.4147,9.4534,102200.0
2009-08-13 15:30:00,17.11,17.14,17.06,17.14,238600.0,9.4589,9.4755,9.4313,9.4755,238600.0
2009-08-14 09:30:00,17.14,17.17,16.96,17.02,180600.0,9.4755,9.4921,9.376,9.4091,180600.0
2009-08-14 10:00:00,17.01,17.06,16.94,17.04,326500.0,9.4036,9.4313,9.3649,9.4202,326500.0
2009-08-14 10:30:00,17.04,17.06,16.98,17.05,169100.0,9.4202,9.4313,9.387,9.4257,169100.0
2009-08-14 11:00:00,17.05,17.11,17.03,17.09,193500.0,9.4257,9.4589,9.4147,9.4478,193500.0
2009-08-14 11:30:00,17.1,17.14,17.08,17.11,106000.0,9.4534,9.4755,9.4423,9.4589,106000.0
2009-08-14 12:00:00,17.11,17.16,17.1,17.14,72000.0,9.4589,9.4865,9.4534,9.4755,72000.0
2009-08-14 12:30:00,17.14,17.17,17.13,17.17,84100.0,9.4755,9.4921,9.47,9.4921,84100.0
2009-08-14 13:00:00,17.17,17.22,17.16,17.17,99400.0,9.4921,9.5197,9.4865,9.4921,99400.0
2009-08-14 13:30:00,17.18,17.18,17.14,17.17,116400.0,9.4976,9.4976,9.4755,9.4921,116400.0
2009-08-14 14:00:00,17.17,17.23,17.16,17.2,252500.0,9.4921,9.5252,9.4865,9.5087,252500.0
2009-08-14 14:30:00,17.2,17.22,17.14,17.17,81700.0,9.5087,9.5197,9.4755,9.4921,81700.0
2009-08-14 15:00:00,17.16,17.18,17.14,17.15,99700.0,9.4865,9.4976,9.4755,9.481,99700.0
2009-08-14 15:30:00,17.16,17.26,17.15,17.24,438500.0,9.4865,9.5418,9.481,9.5308,438500.0
2009-08-17 09:30:00,17.4,17.44,16.97,17.35,290700.0,9.6192,9.6413,9.3815,9.5916,290700.0
2009-08-17 10:00:00,17.35,17.45,17.31,17.43,342000.0,9.5916,9.6469,9.5695,9.6358,342000.0
2009-08-17 10:30:00,17.42,17.43,17.31,17.34,210500.0,9.6303,9.6358,9.5695,9.5861,210500.0
2009-08-17 11:00:00,17.34,17.41,17.32,17.41,148800.0,9.5861,9.6248,9.575,9.6248,148800.0
2009-08-17 11:30:00,17.41,17.41,17.32,17.33,174700.0,9.6248,9.6248,9.575,9.5805,174700.0
2009-08-17 12:00:00,17.33,17.35,17.29,17.31,203600.0,9.5805,9.5916,9.5584,9.5695,203600.0
2009-08-17 12:30:00,17.31,17.33,17.27,17.28,138200.0,9.5695,9.5805,9.5474,9.5529,138200.0
2009-08-17 13:00:00,17.28,17.3,17.25,17.28,140400.0,9.5529,9.5639,9.5363,9.5529,140400.0
2009-08-17 13:30:00,17.27,17.31,17.25,17.31,180100.0,9.5474,9.5695,9.5363,9.5695,180100.0
2009-08-17 14:00:00,17.3,17.31,17.26,17.3,176600.0,9.5639,9.5695,9.5418,9.5639,176600.0
2009-08-17 14:30:00,17.31,17.34,17.29,17.29,90700.0,9.5695,9.5861,9.5584,9.5584,90700.0
2009-08-17 15:00:00,17.3,17.32,17.28,17.3,230700.0,9.5639,9.575,9.5529,9.5639,230700.0
2009-08-17 15:30:00,17.3,17.34,17.25,17.28,590700.0,9.5639,9.5861,9.5363,9.5529,590700.0
2009-08-18 09:30:00,17.29,17.41,17.0,17.36,150100.0,9.5584,9.6248,9.3981,9.5971,150100.0
2009-08-18 10:00:00,17.35,17.45,17.35,17.43,196700.0,9.5916,9.6469,9.5916,9.6358,196700.0
2009-08-18 10:30:00,17.42,17.44,17.36,17.36,191800.0,9.6303,9.6413,9.5971,9.5971,191800.0
2009-08-18 11:00:00,17.37,17.42,17.36,17.39,154500.0,9.6026,9.6303,9.5971,9.6137,154500.0
2009-08-18 11:30:00,17.39,17.44,17.37,17.41,203500.0,9.6137,9.6413,9.6026,9.6248,203500.0
2009-08-18 12:00:00,17.41,17.42,17.38,17.39,128500.0,9.6248,9.6303,9.6082,9.6137,128500.0
2009-08-18 12:30:00,17.39,17.41,17.33,17.33,145900.0,9.6137,9.6248,9.5805,9.5805,145900.0
2009-08-18 13:00:00,17.33,17.34,17.28,17.28,226600.0,9.5805,9.5861,9.5529,9.5529,226600.0
2009-08-18 13:30:00,17.28,17.29,17.21,17.21,78500.0,9.5529,9.5584,9.5142,9.5142,78500.0
2009-08-18 14:00:00,17.22,17.24,17.18,17.18,150600.0,9.5197,9.5308,9.4976,9.4976,150600.0
2009-08-18 14:30:00,17.18,17.2,17.14,17.18,169000.0,9.4976,9.5087,9.4755,9.4976,169000.0
2009-08-18 15:00:00,17.18,17.19,17.09,17.1,200300.0,9.4976,9.5031,9.4478,9.4534,200300.0
2009-08-18 15:30:00,17.11,17.14,17.06,17.13,485000.0,9.4589,9.4755,9.4313,9.47,485000.0
2009-08-19 09:30:00,17.03,17.36,17.03,17.24,188300.0,9.4147,9.5971,9.4147,9.5308,188300.0
2009-08-19 10:00:00,17.24,17.33,17.23,17.29,93300.0,9.5308,9.5805,9.5252,9.5584,93300.0
2009-08-19 10:30:00,17.3,17.33,17.24,17.27,133700.0,9.5639,9.5805,9.5308,9.5474,133700.0
2009-08-19 11:00:00,17.27,17.3,17.23,17.23,75800.0,9.5474,9.5639,9.5252,9.5252,75800.0
2009-08-19 11:30:00,17.23,17.33,17.19,17.31,124500.0,9.5252,9.5805,9.5031,9.5695,124500.0
2009-08-19 12:00:00,17.32,17.39,17.32,17.38,103700.0,9.575,9.6137,9.575,9.6082,103700.0
2009-08-19 12:30:00,17.38,17.38,17.3,17.32,111500.0,9.6082,9.6082,9.5639,9.575,111500.0
2009-08-19 13:00:00,17.32,17.34,17.31,17.32,44900.0,9.575,9.5861,9.5695,9.575,44900.0
2009-08-19 13:30:00,17.32,17.34,17.31,17.33,88500.0,9.575,9.5861,9.5695,9.5805,88500.0
2009-08-19 14:00:00,17.34,17.34,17.28,17.29,107100.0,9.5861,9.5861,9.5529,9.5584,107100.0
2009-08-19 14:30:00,17.29,17.35,17.29,17.35,111100.0,9.5584,9.5916,9.5584,9.5916,111100.0
2009-08-19 15:00:00,17.34,17.35,17.23,17.3,161500.0,9.5861,9.5916,9.5252,9.5639,161500.0
2009-08-19 15:30:00,17.3,17.34,17.25,17.33,742900.0,9.5639,9.5861,9.5363,9.5805,742900.0
2009-08-20 09:30:00,17.37,17.49,17.24,17.44,211700.0,9.6026,9.669,9.5308,9.6413,211700.0
2009-08-20 10:00:00,17.45,17.48,17.38,17.4,239000.0,9.6469,9.6634,9.6082,9.6192,239000.0
2009-08-20 10:30:00,17.41,17.47,17.41,17.41,122100.0,9.6248,9.6579,9.6248,9.6248,122100.0
2009-08-20 11:00:00,17.41,17.42,17.38,17.41,125400.0,9.6248,9.6303,9.6082,9.6248,125400.0
2009-08-20 11:30:00,17.42,17.45,17.4,17.43,99500.0,9.6303,9.6469,9.6192,9.6358,99500.0
2009-08-20 12:00:00,17.43,17.45,17.41,17.43,85600.0,9.6358,9.6469,9.6248,9.6358,85600.0
2009-08-20 12:30:00,17.43,17.55,17.42,17.52,152600.0,9.6358,9.7021,9.6303,9.6856,152600.0
2009-08-20 13:00:00,17.52,17.53,17.46,17.5,74400.0,9.6856,9.6911,9.6524,9.6745,74400.0
2009-08-20 13:30:00,17.5,17.52,17.47,17.5,132100.0,9.6745,9.6856,9.6579,9.6745,132100.0
2009-08-20 14:00:00,17.5,17.51,17.44,17.47,129800.0,9.6745,9.68,9.6413,9.6579,129800.0
2009-08-20 14:30:00,17.47,17.52,17.46,17.51,86100.0,9.6579,9.6856,9.6524,9.68,86100.0
2009-08-20 15:00:00,17.51,17.56,17.5,17.55,109700.0,9.68,9.7077,9.6745,9.7021,109700.0
2009-08-20 15:30:00,17.55,17.59,17.5,17.51,311200.0,9.7021,9.7243,9.6745,9.68,311200.0
2009-08-21 09:30:00,17.71,17.84,17.53,17.68,411800.0,9.7906,9.8625,9.6911,9.774,411800.0
2009-08-21 10:00:00,17.69,17.83,17.65,17.82,239900.0,9.7795,9.8569,9.7574,9.8514,239900.0
2009-08-21 10:30:00,17.82,17.83,17.73,17.74,80500.0,9.8514,9.8569,9.8017,9.8072,80500.0
2009-08-21 11:00:00,17.74,17.74,17.69,17.7,73300.0,9.8072,9.8072,9.7795,9.7851,73300.0
2009-08-21 11:30:00,17.7,17.71,17.66,17.68,90900.0,9.7851,9.7906,9.763,9.774,90900.0
2009-08-21 12:00:00,17.69,17.7,17.66,17.66,55200.0,9.7795,9.7851,9.763,9.763,55200.0
2009-08-21 12:30:00,17.67,17.67,17.63,17.63,75700.0,9.7685,9.7685,9.7464,9.7464,75700.0
2009-08-21 13:00:00,17.63,17.64,17.61,17.62,79700.0,9.7464,9.7519,9.7353,9.7408,79700.0
2009-08-21 13:30:00,17.61,17.62,17.5,17.59,220800.0,9.7353,9.7408,9.6745,9.7243,220800.0
2009-08-21 14:00:00,17.58,17.62,17.58,17.62,63900.0,9.7187,9.7408,9.7187,9.7408,63900.0
2009-08-21 14:30:00,17.62,17.63,17.57,17.57,110700.0,9.7408,9.7464,9.7132,9.7132,110700.0
2009-08-21 15:00:00,17.58,17.67,17.55,17.63,198500.0,9.7187,9.7685,9.7021,9.7464,198500.0
2009-08-21 15:30:00,17.64,17.64,17.57,17.59,460600.0,9.7519,9.7519,9.7132,9.7243,460600.0
2009-08-24 09:30:00,17.66,17.73,17.48,17.57,163200.0,9.763,9.8017,9.6634,9.7132,163200.0
2009-08-24 10:00:00,17.58,17.68,17.57,17.68,106300.0,9.7187,9.774,9.7132,9.774,106300.0
2009-08-24 10:30:00,17.67,17.72,17.66,17.71,83700.0,9.7685,9.7961,9.763,9.7906,83700.0
2009-08-24 11:00:00,17.72,17.72,17.61,17.62,73300.0,9.7961,9.7961,9.7353,9.7408,73300.0
2009-08-24 11:30:00,17.62,17.64,17.6,17.61,95600.0,9.7408,9.7519,9.7298,9.7353,95600.0
2009-08-24 12:00:00,17.61,17.61,17.54,17.61,93200.0,9.7353,9.7353,9.6966,9.7353,93200.0
2009-08-24 12:30:00,17.6,17.61,17.54,17.54,81800.0,9.7298,9.7353,9.6966,9.6966,81800.0
2009-08-24 13:00:00,17.54,17.55,17.43,17.46,191800.0,9.6966,9.7021,9.6358,9.6524,191800.0
2009-08-24 13:30:00,17.46,17.58,17.44,17.56,94700.0,9.6524,9.7187,9.6413,9.7077,94700.0
2009-08-24 14:00:00,17.56,17.63,17.54,17.6,75100.0,9.7077,9.7464,9.6966,9.7298,75100.0
2009-08-24 14:30:00,17.6,17.64,17.6,17.61,67100.0,9.7298,9.7519,9.7298,9.7353,67100.0
2009-08-24 15:00:00,17.6,17.68,17.6,17.66,182000.0,9.7298,9.774,9.7298,9.763,182000.0
2009-08-24 15:30:00,17.66,17.67,17.6,17.63,351500.0,9.763,9.7685,9.7298,9.7464,351500.0
2009-08-25 09:30:00,17.64,17.81,17.64,17.67,184600.0,9.7519,9.8459,9.7519,9.7685,184600.0
2009-08-25 10:00:00,17.68,17.81,17.54,17.54,218300.0,9.774,9.8459,9.6966,9.6966,218300.0
2009-08-25 10:30:00,17.55,17.66,17.54,17.63,124400.0,9.7021,9.763,9.6966,9.7464,124400.0
2009-08-25 11:00:00,17.62,17.68,17.6,17.68,103000.0,9.7408,9.774,9.7298,9.774,103000.0
2009-08-25 11:30:00,17.68,17.73,17.67,17.71,117300.0,9.774,9.8017,9.7685,9.7906,117300.0
2009-08-25 12:00:00,17.72,17.75,17.71,17.75,62900.0,9.7961,9.8127,9.7906,9.8127,62900.0
2009-08-25 12:30:00,17.75,17.77,17.72,17.73,120600.0,9.8127,9.8238,9.7961,9.8017,120600.0
2009-08-25 13:00:00,17.74,17.77,17.73,17.75,155100.0,9.8072,9.8238,9.8017,9.8127,155100.0
2009-08-25 13:30:00,17.75,17.76,17.74,17.76,93500.0,9.8127,9.8182,9.8072,9.8182,93500.0
2009-08-25 14:00:00,17.76,17.76,17.75,17.75,86800.0,9.8182,9.8182,9.8127,9.8127,86800.0
2009-08-25 14:30:00,17.75,17.79,17.75,17.79,262000.0,9.8127,9.8348,9.8127,9.8348,262000.0
2009-08-25 15:00:00,17.79,17.8,17.75,17.78,235000.0,9.8348,9.8404,9.8127,9.8293,235000.0
2009-08-25 15:30:00,17.78,17.8,17.73,17.73,521000.0,9.8293,9.8404,9.8017,9.8017,521000.0
2009-08-26 09:30:00,17.71,17.83,17.64,17.82,209100.0,9.7906,9.8569,9.7519,9.8514,209100.0
2009-08-26 10:00:00,17.81,17.95,17.79,17.8,243900.0,9.8459,9.9233,9.8348,9.8404,243900.0
2009-08-26 10:30:00,17.81,17.85,17.73,17.81,186300.0,9.8459,9.868,9.8017,9.8459,186300.0
2009-08-26 11:00:00,17.81,17.82,17.71,17.71,133600.0,9.8459,9.8514,9.7906,9.7906,133600.0
2009-08-26 11:30:00,17.71,17.74,17.68,17.72,104500.0,9.7906,9.8072,9.774,9.7961,104500.0
2009-08-26 12:00:00,17.72,17.78,17.72,17.77,99200.0,9.7961,9.8293,9.7961,9.8238,99200.0
2009-08-26 12:30:00,17.77,17.78,17.72,17.72,107400.0,9.8238,9.8293,9.7961,9.7961,107400.0
2009-08-26 13:00:00,17.72,17.73,17.63,17.68,130900.0,9.7961,9.8017,9.7464,9.774,130900.0
2009-08-26 13:30:00,17.69,17.83,17.68,17.83,130500.0,9.7795,9.8569,9.774,9.8569,130500.0
2009-08-26 14:00:00,17.83,17.85,17.7,17.7,115300.0,9.8569,9.868,9.7851,9.7851,115300.0
2009-08-26 14:30:00,17.7,17.76,17.67,17.68,125100.0,9.7851,9.8182,9.7685,9.774,125100.0
2009-08-26 15:00:00,17.67,17.73,17.67,17.69,127100.0,9.7685,9.8017,9.7685,9.7795,127100.0
2009-08-26 15:30:00,17.69,17.78,17.67,17.75,338100.0,9.7795,9.8293,9.7685,9.8127,338100.0
2009-08-27 09:30:00,17.7,17.75,17.47,17.49,188100.0,9.7851,9.8127,9.6579,9.669,188100.0
2009-08-27 10:00:00,17.48,17.54,17.4,17.5,170400.0,9.6634,9.6966,9.6192,9.6745,170400.0
2009-08-27 10:30:00,17.5,17.52,17.45,17.49,156200.0,9.6745,9.6856,9.6469,9.669,156200.0
2009-08-27 11:00:00,17.48,17.48,17.43,17.47,128900.0,9.6634,9.6634,9.6358,9.6579,128900.0
2009-08-27 11:30:00,17.48,17.48,17.43,17.48,81400.0,9.6634,9.6634,9.6358,9.6634,81400.0
2009-08-27 12:00:00,17.48,17.55,17.47,17.55,85700.0,9.6634,9.7021,9.6579,9.7021,85700.0
2009-08-27 12:30:00,17.55,17.56,17.5,17.51,51100.0,9.7021,9.7077,9.6745,9.68,51100.0
2009-08-27 13:00:00,17.52,17.52,17.42,17.45,213000.0,9.6856,9.6856,9.6303,9.6469,213000.0
2009-08-27 13:30:00,17.45,17.57,17.45,17.55,91000.0,9.6469,9.7132,9.6469,9.7021,91000.0
2009-08-27 14:00:00,17.54,17.56,17.53,17.55,83300.0,9.6966,9.7077,9.6911,9.7021,83300.0
2009-08-27 14:30:00,17.56,17.64,17.56,17.63,120500.0,9.7077,9.7519,9.7077,9.7464,120500.0
2009-08-27 15:00:00,17.63,17.63,17.57,17.59,104900.0,9.7464,9.7464,9.7132,9.7243,104900.0
2009-08-27 15:30:00,17.59,17.62,17.56,17.59,354700.0,9.7243,9.7408,9.7077,9.7243,354700.0
2009-08-28 09:30:00,17.75,17.75,17.39,17.39,220500.0,9.8127,9.8127,9.6137,9.6137,220500.0
2009-08-28 10:00:00,17.39,17.46,17.3,17.32,251700.0,9.6137,9.6524,9.5639,9.575,251700.0
2009-08-28 10:30:00,17.33,17.39,17.3,17.33,139600.0,9.5805,9.6137,9.5639,9.5805,139600.0
2009-08-28 11:00:00,17.33,17.34,17.28,17.32,107200.0,9.5805,9.5861,9.5529,9.575,107200.0
2009-08-28 11:30:00,17.31,17.33,17.26,17.32,123400.0,9.5695,9.5805,9.5418,9.575,123400.0
2009-08-28 12:00:00,17.31,17.33,17.25,17.28,139700.0,9.5695,9.5805,9.5363,9.5529,139700.0
2009-08-28 12:30:00,17.27,17.32,17.25,17.27,86800.0,9.5474,9.575,9.5363,9.5474,86800.0
2009-08-28 13:00:00,17.27,17.34,17.26,17.34,81200.0,9.5474,9.5861,9.5418,9.5861,81200.0
2009-08-28 13:30:00,17.34,17.38,17.3,17.3,156000.0,9.5861,9.6082,9.5639,9.5639,156000.0
2009-08-28 14:00:00,17.3,17.36,17.26,17.35,112000.0,9.5639,9.5971,9.5418,9.5916,112000.0
2009-08-28 14:30:00,17.35,17.44,17.33,17.41,169600.0,9.5916,9.6413,9.5805,9.6248,169600.0
2009-08-28 15:00:00,17.41,17.41,17.37,17.41,86100.0,9.6248,9.6248,9.6026,9.6248,86100.0
2009-08-28 15:30:00,17.4,17.44,17.35,17.42,277100.0,9.6192,9.6413,9.5916,9.6303,277100.0
2009-08-31 09:30:00,17.42,17.42,17.12,17.25,327700.0,9.6303,9.6303,9.4644,9.5363,327700.0
2009-08-31 10:00:00,17.24,17.26,17.19,17.23,208100.0,9.5308,9.5418,9.5031,9.5252,208100.0
2009-08-31 10:30:00,17.24,17.31,17.2,17.28,158000.0,9.5308,9.5695,9.5087,9.5529,158000.0
2009-08-31 11:00:00,17.27,17.27,17.2,17.21,123300.0,9.5474,9.5474,9.5087,9.5142,123300.0
2009-08-31 11:30:00,17.22,17.31,17.21,17.27,120900.0,9.5197,9.5695,9.5142,9.5474,120900.0
2009-08-31 12:00:00,17.26,17.29,17.23,17.28,72800.0,9.5418,9.5584,9.5252,9.5529,72800.0
2009-08-31 12:30:00,17.27,17.3,17.23,17.26,114300.0,9.5474,9.5639,9.5252,9.5418,114300.0
2009-08-31 13:00:00,17.26,17.3,17.24,17.27,184000.0,9.5418,9.5639,9.5308,9.5474,184000.0
2009-08-31 13:30:00,17.27,17.28,17.25,17.26,181700.0,9.5474,9.5529,9.5363,9.5418,181700.0
2009-08-31 14:00:00,17.25,17.28,17.24,17.25,185200.0,9.5363,9.5529,9.5308,9.5363,185200.0
2009-08-31 14:30:00,17.25,17.29,17.24,17.27,160100.0,9.5363,9.5584,9.5308,9.5474,160100.0
2009-08-31 15:00:00,17.27,17.28,17.19,17.26,232500.0,9.5474,9.5529,9.5031,9.5418,232500.0
2009-08-31 15:30:00,17.26,17.28,17.21,17.28,371100.0,9.5418,9.5529,9.5142,9.5529,371100.0
2009-09-01 09:30:00,17.12,17.36,17.12,17.34,196400.0,9.4644,9.5971,9.4644,9.5861,196400.0
2009-09-01 10:00:00,17.34,17.46,17.31,17.38,220200.0,9.5861,9.6524,9.5695,9.6082,220200.0
2009-09-01 10:30:00,17.39,17.44,17.25,17.27,132000.0,9.6137,9.6413,9.5363,9.5474,132000.0
2009-09-01 11:00:00,17.26,17.3,17.0,17.01,234600.0,9.5418,9.5639,9.3981,9.4036,234600.0
2009-09-01 11:30:00,17.0,17.09,16.97,16.98,241100.0,9.3981,9.4478,9.3815,9.387,241100.0
2009-09-01 12:00:00,16.99,17.05,16.96,16.98,127500.0,9.3926,9.4257,9.376,9.387,127500.0
2009-09-01 12:30:00,16.97,17.05,16.96,17.0,131200.0,9.3815,9.4257,9.376,9.3981,131200.0
2009-09-01 13:00:00,16.99,17.0,16.95,16.96,118200.0,9.3926,9.3981,9.3704,9.376,118200.0
2009-09-01 13:30:00,16.96,17.0,16.95,16.98,165100.0,9.376,9.3981,9.3704,9.387,165100.0
2009-09-01 14:00:00,16.99,17.0,16.96,16.99,111500.0,9.3926,9.3981,9.376,9.3926,111500.0
2009-09-01 14:30:00,16.99,17.02,16.93,16.94,199800.0,9.3926,9.4091,9.3594,9.3649,199800.0
2009-09-01 15:00:00,16.95,17.02,16.94,16.94,155500.0,9.3704,9.4091,9.3649,9.3649,155500.0
2009-09-01 15:30:00,16.94,16.97,16.9,16.91,295600.0,9.3649,9.3815,9.3428,9.3483,295600.0
2009-09-02 09:30:00,16.81,16.86,16.6,16.76,186400.0,9.2931,9.3207,9.177,9.2654,186400.0
2009-09-02 10:00:00,16.76,16.85,16.73,16.8,142500.0,9.2654,9.3152,9.2488,9.2875,142500.0
2009-09-02 10:30:00,16.8,16.93,16.76,16.92,140000.0,9.2875,9.3594,9.2654,9.3539,140000.0
2009-09-02 11:00:00,16.91,16.91,16.82,16.82,120300.0,9.3483,9.3483,9.2986,9.2986,120300.0
2009-09-02 11:30:00,16.83,16.86,16.75,16.79,151900.0,9.3041,9.3207,9.2599,9.282,151900.0
2009-09-02 12:00:00,16.79,16.84,16.79,16.84,61900.0,9.282,9.3096,9.282,9.3096,61900.0
2009-09-02 12:30:00,16.84,16.85,16.83,16.84,71200.0,9.3096,9.3152,9.3041,9.3096,71200.0
2009-09-02 13:00:00,16.84,16.85,16.77,16.8,81800.0,9.3096,9.3152,9.2709,9.2875,81800.0
2009-09-02 13:30:00,16.8,16.8,16.76,16.76,53200.0,9.2875,9.2875,9.2654,9.2654,53200.0
2009-09-02 14:00:00,16.76,16.78,16.75,16.77,44900.0,9.2654,9.2765,9.2599,9.2709,44900.0
2009-09-02 14:30:00,16.77,16.78,16.65,16.66,377800.0,9.2709,9.2765,9.2046,9.2101,377800.0
2009-09-02 15:00:00,16.66,16.72,16.65,16.7,316900.0,9.2101,9.2433,9.2046,9.2322,316900.0
2009-09-02 15:30:00,16.7,16.76,16.68,16.69,644600.0,9.2322,9.2654,9.2212,9.2267,644600.0
2009-09-03 09:30:00,16.87,16.99,16.51,16.62,329500.0,9.3262,9.3926,9.1272,9.188,329500.0
2009-09-03 10:00:00,16.63,16.71,16.53,16.61,322400.0,9.1935,9.2378,9.1383,9.1825,322400.0
2009-09-03 10:30:00,16.6,16.69,16.59,16.64,152100.0,9.177,9.2267,9.1714,9.1991,152100.0
2009-09-03 11:00:00,16.64,16.76,16.64,16.68,162300.0,9.1991,9.2654,9.1991,9.2212,162300.0
2009-09-03 11:30:00,16.68,16.77,16.66,16.71,124900.0,9.2212,9.2709,9.2101,9.2378,124900.0
2009-09-03 12:00:00,16.71,16.79,16.71,16.76,129800.0,9.2378,9.282,9.2378,9.2654,129800.0
2009-09-03 12:30:00,16.75,16.76,16.7,16.7,68900.0,9.2599,9.2654,9.2322,9.2322,68900.0
2009-09-03 13:00:00,16.7,16.8,16.7,16.75,133500.0,9.2322,9.2875,9.2322,9.2599,133500.0
2009-09-03 13:30:00,16.75,16.77,16.71,16.76,128200.0,9.2599,9.2709,9.2378,9.2654,128200.0
2009-09-03 14:00:00,16.76,16.84,16.76,16.83,134900.0,9.2654,9.3096,9.2654,9.3041,134900.0
2009-09-03 14:30:00,16.84,16.93,16.84,16.87,196500.0,9.3096,9.3594,9.3096,9.3262,196500.0
2009-09-03 15:00:00,16.87,16.92,16.85,16.9,389900.0,9.3262,9.3539,9.3152,9.3428,389900.0
2009-09-03 15:30:00,16.9,17.04,16.89,16.97,542100.0,9.3428,9.4202,9.3373,9.3815,542100.0
2009-09-04 09:30:00,16.63,16.94,16.53,16.67,304800.0,9.1935,9.3649,9.1383,9.2157,304800.0
2009-09-04 10:00:00,16.67,16.75,16.59,16.62,229500.0,9.2157,9.2599,9.1714,9.188,229500.0
2009-09-04 10:30:00,16.61,16.72,16.59,16.65,142100.0,9.1825,9.2433,9.1714,9.2046,142100.0
2009-09-04 11:00:00,16.65,16.7,16.57,16.7,178300.0,9.2046,9.2322,9.1604,9.2322,178300.0
2009-09-04 11:30:00,16.7,16.71,16.64,16.71,153800.0,9.2322,9.2378,9.1991,9.2378,153800.0
2009-09-04 12:00:00,16.71,16.82,16.67,16.73,136600.0,9.2378,9.2986,9.2157,9.2488,136600.0
2009-09-04 12:30:00,16.73,16.75,16.7,16.75,95500.0,9.2488,9.2599,9.2322,9.2599,95500.0
2009-09-04 13:00:00,16.75,16.75,16.66,16.67,159700.0,9.2599,9.2599,9.2101,9.2157,159700.0
2009-09-04 13:30:00,16.67,16.69,16.59,16.59,213600.0,9.2157,9.2267,9.1714,9.1714,213600.0
2009-09-04 14:00:00,16.59,16.66,16.5,16.51,398900.0,9.1714,9.2101,9.1217,9.1272,398900.0
2009-09-04 14:30:00,16.5,16.59,16.41,16.59,395200.0,9.1217,9.1714,9.0719,9.1714,395200.0
2009-09-04 15:00:00,16.6,16.62,16.53,16.53,279200.0,9.177,9.188,9.1383,9.1383,279200.0
2009-09-04 15:30:00,16.53,16.62,16.52,16.61,602600.0,9.1383,9.188,9.1327,9.1825,602600.0
2009-09-08 09:30:00,16.9,17.02,16.89,16.98,515700.0,9.4266,9.4936,9.421,9.4712,515700.0
2009-09-08 10:00:00,16.98,17.03,16.77,16.82,512600.0,9.4712,9.4991,9.3541,9.382,512600.0
2009-09-08 10:30:00,16.82,16.92,16.81,16.9,519000.0,9.382,9.4378,9.3764,9.4266,519000.0
2009-09-08 11:00:00,16.9,16.94,16.82,16.85,400100.0,9.4266,9.4489,9.382,9.3987,400100.0
2009-09-08 11:30:00,16.84,16.89,16.82,16.86,389500.0,9.3932,9.421,9.382,9.4043,389500.0
2009-09-08 12:00:00,16.86,16.87,16.78,16.8,329900.0,9.4043,9.4099,9.3597,9.3708,329900.0
2009-09-08 12:30:00,16.8,16.82,16.79,16.8,338200.0,9.3708,9.382,9.3653,9.3708,338200.0
2009-09-08 13:00:00,16.8,16.84,16.8,16.83,358500.0,9.3708,9.3932,9.3708,9.3876,358500.0
2009-09-08 13:30:00,16.83,16.83,16.82,16.82,241900.0,9.3876,9.3876,9.382,9.382,241900.0
2009-09-08 14:00:00,16.82,16.83,16.8,16.8,491500.0,9.382,9.3876,9.3708,9.3708,491500.0
2009-09-08 14:30:00,16.8,16.81,16.78,16.79,781600.0,9.3708,9.3764,9.3597,9.3653,781600.0
2009-09-08 15:00:00,16.79,16.8,16.71,16.74,855400.0,9.3653,9.3708,9.3206,9.3374,855400.0
2009-09-08 15:30:00,16.74,16.79,16.67,16.7,1378400.0,9.3374,9.3653,9.2983,9.3151,1378400.0
2009-09-09 09:30:00,16.71,16.79,16.48,16.75,207000.0,9.3206,9.3653,9.1924,9.343,207000.0
2009-09-09 10:00:00,16.75,16.76,16.75,16.76,165900.0,9.343,9.3485,9.343,9.3485,165900.0
2009-09-09 10:30:00,16.75,16.94,16.75,16.93,349000.0,9.343,9.4489,9.343,9.4434,349000.0
2009-09-09 11:00:00,16.93,17.03,16.92,16.99,362600.0,9.4434,9.4991,9.4378,9.4768,362600.0
2009-09-09 11:30:00,17.0,17.02,16.98,17.0,160900.0,9.4824,9.4936,9.4712,9.4824,160900.0
2009-09-09 12:00:00,17.0,17.0,16.97,17.0,85700.0,9.4824,9.4824,9.4657,9.4824,85700.0
2009-09-09 12:30:00,17.0,17.0,16.99,17.0,77300.0,9.4824,9.4824,9.4768,9.4824,77300.0
2009-09-09 13:00:00,17.0,17.08,16.99,17.08,354900.0,9.4824,9.527,9.4768,9.527,354900.0
2009-09-09 13:30:00,17.07,17.11,17.0,17.11,385700.0,9.5214,9.5438,9.4824,9.5438,385700.0
2009-09-09 14:00:00,17.11,17.13,17.08,17.11,458300.0,9.5438,9.5549,9.527,9.5438,458300.0
2009-09-09 14:30:00,17.1,17.15,17.09,17.12,401700.0,9.5382,9.5661,9.5326,9.5493,401700.0
2009-09-09 15:00:00,17.12,17.21,17.11,17.19,311400.0,9.5493,9.5995,9.5438,9.5884,311400.0
2009-09-09 15:30:00,17.19,17.19,17.12,17.18,724100.0,9.5884,9.5884,9.5493,9.5828,724100.0
2009-09-10 09:30:00,17.17,17.17,16.98,17.16,342100.0,9.5772,9.5772,9.4712,9.5716,342100.0
2009-09-10 10:00:00,17.17,17.26,17.14,17.25,189700.0,9.5772,9.6274,9.5605,9.6219,189700.0
2009-09-10 10:30:00,17.26,17.27,17.21,17.21,162900.0,9.6274,9.633,9.5995,9.5995,162900.0
2009-09-10 11:00:00,17.21,17.24,17.2,17.23,72000.0,9.5995,9.6163,9.594,9.6107,72000.0
2009-09-10 11:30:00,17.23,17.25,17.22,17.24,135500.0,9.6107,9.6219,9.6051,9.6163,135500.0
2009-09-10 12:00:00,17.24,17.24,17.23,17.24,43000.0,9.6163,9.6163,9.6107,9.6163,43000.0
2009-09-10 12:30:00,17.24,17.24,17.21,17.21,160200.0,9.6163,9.6163,9.5995,9.5995,160200.0
2009-09-10 13:00:00,17.21,17.23,17.21,17.23,193300.0,9.5995,9.6107,9.5995,9.6107,193300.0
2009-09-10 13:30:00,17.22,17.27,17.22,17.27,108900.0,9.6051,9.633,9.6051,9.633,108900.0
2009-09-10 14:00:00,17.26,17.27,17.25,17.25,77400.0,9.6274,9.633,9.6219,9.6219,77400.0
2009-09-10 14:30:00,17.26,17.26,17.25,17.26,79100.0,9.6274,9.6274,9.6219,9.6274,79100.0
2009-09-10 15:00:00,17.26,17.27,17.24,17.27,215600.0,9.6274,9.633,9.6163,9.633,215600.0
2009-09-10 15:30:00,17.27,17.31,17.26,17.3,592100.0,9.633,9.6553,9.6274,9.6497,592100.0
2009-09-11 09:30:00,17.35,17.35,17.13,17.26,188700.0,9.6776,9.6776,9.5549,9.6274,188700.0
2009-09-11 10:00:00,17.26,17.3,17.18,17.21,211100.0,9.6274,9.6497,9.5828,9.5995,211100.0
2009-09-11 10:30:00,17.2,17.29,17.2,17.29,178400.0,9.594,9.6442,9.594,9.6442,178400.0
2009-09-11 11:00:00,17.28,17.37,17.28,17.29,251100.0,9.6386,9.6888,9.6386,9.6442,251100.0
2009-09-11 11:30:00,17.28,17.3,17.25,17.27,123300.0,9.6386,9.6497,9.6219,9.633,123300.0
2009-09-11 12:00:00,17.27,17.3,17.25,17.3,156400.0,9.633,9.6497,9.6219,9.6497,156400.0
2009-09-11 12:30:00,17.3,17.31,17.27,17.31,108600.0,9.6497,9.6553,9.633,9.6553,108600.0
2009-09-11 13:00:00,17.31,17.33,17.3,17.33,114000.0,9.6553,9.6665,9.6497,9.6665,114000.0
2009-09-11 13:30:00,17.33,17.37,17.32,17.35,214200.0,9.6665,9.6888,9.6609,9.6776,214200.0
2009-09-11 14:00:00,17.35,17.43,17.35,17.38,234400.0,9.6776,9.7223,9.6776,9.6944,234400.0
2009-09-11 14:30:00,17.39,17.39,17.34,17.35,104700.0,9.6999,9.6999,9.6721,9.6776,104700.0
2009-09-11 15:00:00,17.36,17.45,17.35,17.45,223100.0,9.6832,9.7334,9.6776,9.7334,223100.0
2009-09-11 15:30:00,17.42,17.45,17.36,17.4,778800.0,9.7167,9.7334,9.6832,9.7055,778800.0
2009-09-14 09:30:00,17.32,17.49,17.21,17.3,204200.0,9.6609,9.7557,9.5995,9.6497,204200.0
2009-09-14 10:00:00,17.29,17.32,17.23,17.3,412700.0,9.6442,9.6609,9.6107,9.6497,412700.0
2009-09-14 10:30:00,17.29,17.34,17.26,17.26,234200.0,9.6442,9.6721,9.6274,9.6274,234200.0
2009-09-14 11:00:00,17.27,17.3,17.24,17.26,211700.0,9.633,9.6497,9.6163,9.6274,211700.0
2009-09-14 11:30:00,17.25,17.3,17.22,17.26,284700.0,9.6219,9.6497,9.6051,9.6274,284700.0
2009-09-14 12:00:00,17.27,17.33,17.26,17.27,136200.0,9.633,9.6665,9.6274,9.633,136200.0
2009-09-14 12:30:00,17.27,17.32,17.24,17.31,222100.0,9.633,9.6609,9.6163,9.6553,222100.0
2009-09-14 13:00:00,17.31,17.33,17.28,17.29,147400.0,9.6553,9.6665,9.6386,9.6442,147400.0
2009-09-14 13:30:00,17.3,17.32,17.27,17.27,184800.0,9.6497,9.6609,9.633,9.633,184800.0
2009-09-14 14:00:00,17.27,17.28,17.22,17.24,214100.0,9.633,9.6386,9.6051,9.6163,214100.0
2009-09-14 14:30:00,17.24,17.32,17.22,17.31,386100.0,9.6163,9.6609,9.6051,9.6553,386100.0
2009-09-14 15:00:00,17.31,17.31,17.25,17.27,407800.0,9.6553,9.6553,9.6219,9.633,407800.0
2009-09-14 15:30:00,17.27,17.33,17.26,17.3,571200.0,9.633,9.6665,9.6274,9.6497,571200.0
2009-09-15 09:30:00,17.36,17.53,17.17,17.29,135300.0,9.6832,9.778,9.5772,9.6442,135300.0
2009-09-15 10:00:00,17.3,17.39,17.24,17.37,246900.0,9.6497,9.6999,9.6163,9.6888,246900.0
2009-09-15 10:30:00,17.38,17.4,17.3,17.33,90500.0,9.6944,9.7055,9.6497,9.6665,90500.0
2009-09-15 11:00:00,17.33,17.38,17.29,17.37,139900.0,9.6665,9.6944,9.6442,9.6888,139900.0
2009-09-15 11:30:00,17.37,17.43,17.34,17.42,128900.0,9.6888,9.7223,9.6721,9.7167,128900.0
2009-09-15 12:00:00,17.42,17.45,17.41,17.43,124000.0,9.7167,9.7334,9.7111,9.7223,124000.0
2009-09-15 12:30:00,17.43,17.5,17.4,17.48,222900.0,9.7223,9.7613,9.7055,9.7501,222900.0
2009-09-15 13:00:00,17.49,17.54,17.48,17.52,396000.0,9.7557,9.7836,9.7501,9.7725,396000.0
2009-09-15 13:30:00,17.52,17.54,17.51,17.53,95500.0,9.7725,9.7836,9.7669,9.778,95500.0
2009-09-15 14:00:00,17.53,17.55,17.51,17.55,227300.0,9.778,9.7892,9.7669,9.7892,227300.0
2009-09-15 14:30:00,17.54,17.54,17.48,17.51,296600.0,9.7836,9.7836,9.7501,9.7669,296600.0
2009-09-15 15:00:00,17.5,17.54,17.49,17.5,354800.0,9.7613,9.7836,9.7557,9.7613,354800.0
2009-09-15 15:30:00,17.5,17.5,17.43,17.44,924000.0,9.7613,9.7613,9.7223,9.7278,924000.0
2009-09-16 09:30:00,17.28,17.56,17.25,17.46,446300.0,9.6386,9.7948,9.6219,9.739,446300.0
2009-09-16 10:00:00,17.46,17.52,17.44,17.47,120400.0,9.739,9.7725,9.7278,9.7446,120400.0
2009-09-16 10:30:00,17.47,17.51,17.42,17.44,158700.0,9.7446,9.7669,9.7167,9.7278,158700.0
2009-09-16 11:00:00,17.44,17.47,17.4,17.4,142000.0,9.7278,9.7446,9.7055,9.7055,142000.0
2009-09-16 11:30:00,17.4,17.46,17.38,17.42,209000.0,9.7055,9.739,9.6944,9.7167,209000.0
2009-09-16 12:00:00,17.42,17.5,17.42,17.48,137700.0,9.7167,9.7613,9.7167,9.7501,137700.0
2009-09-16 12:30:00,17.48,17.49,17.42,17.42,201500.0,9.7501,9.7557,9.7167,9.7167,201500.0
2009-09-16 13:00:00,17.43,17.49,17.37,17.49,319000.0,9.7223,9.7557,9.6888,9.7557,319000.0
2009-09-16 13:30:00,17.49,17.49,17.41,17.46,194000.0,9.7557,9.7557,9.7111,9.739,194000.0
2009-09-16 14:00:00,17.45,17.54,17.44,17.51,272900.0,9.7334,9.7836,9.7278,9.7669,272900.0
2009-09-16 14:30:00,17.52,17.6,17.51,17.59,227500.0,9.7725,9.8171,9.7669,9.8115,227500.0
2009-09-16 15:00:00,17.59,17.62,17.57,17.62,297900.0,9.8115,9.8282,9.8003,9.8282,297900.0
2009-09-16 15:30:00,17.62,17.67,17.59,17.67,434100.0,9.8282,9.8561,9.8115,9.8561,434100.0
2009-09-17 09:30:00,17.62,17.66,17.5,17.66,150800.0,9.8282,9.8505,9.7613,9.8505,150800.0
2009-09-17 10:00:00,17.66,17.71,17.62,17.67,273200.0,9.8505,9.8784,9.8282,9.8561,273200.0
2009-09-17 10:30:00,17.67,17.77,17.67,17.7,216800.0,9.8561,9.9119,9.8561,9.8729,216800.0
2009-09-17 11:00:00,17.7,17.8,17.63,17.79,235100.0,9.8729,9.9286,9.8338,9.9231,235100.0
2009-09-17 11:30:00,17.79,17.8,17.7,17.72,262900.0,9.9231,9.9286,9.8729,9.884,262900.0
2009-09-17 12:00:00,17.72,17.76,17.61,17.63,158500.0,9.884,9.9063,9.8227,9.8338,158500.0
2009-09-17 12:30:00,17.62,17.66,17.52,17.59,287100.0,9.8282,9.8505,9.7725,9.8115,287100.0
2009-09-17 13:00:00,17.6,17.63,17.51,17.55,149200.0,9.8171,9.8338,9.7669,9.7892,149200.0
2009-09-17 13:30:00,17.55,17.56,17.5,17.55,156200.0,9.7892,9.7948,9.7613,9.7892,156200.0
2009-09-17 14:00:00,17.55,17.57,17.52,17.55,198600.0,9.7892,9.8003,9.7725,9.7892,198600.0
2009-09-17 14:30:00,17.55,17.66,17.52,17.65,321900.0,9.7892,9.8505,9.7725,9.845,321900.0
2009-09-17 15:00:00,17.65,17.69,17.61,17.67,334500.0,9.845,9.8673,9.8227,9.8561,334500.0
2009-09-17 15:30:00,17.68,17.7,17.5,17.55,794000.0,9.8617,9.8729,9.7613,9.7892,794000.0
2009-09-18 09:30:00,17.57,17.86,17.45,17.49,531900.0,9.8003,9.9621,9.7334,9.7557,531900.0
2009-09-18 10:00:00,17.47,17.58,17.47,17.55,103000.0,9.7446,9.8059,9.7446,9.7892,103000.0
2009-09-18 10:30:00,17.54,17.63,17.53,17.54,129400.0,9.7836,9.8338,9.778,9.7836,129400.0
2009-09-18 11:00:00,17.53,17.54,17.51,17.52,77600.0,9.778,9.7836,9.7669,9.7725,77600.0
2009-09-18 11:30:00,17.53,17.61,17.52,17.54,140400.0,9.778,9.8227,9.7725,9.7836,140400.0
2009-09-18 12:00:00,17.54,17.54,17.45,17.46,137400.0,9.7836,9.7836,9.7334,9.739,137400.0
2009-09-18 12:30:00,17.47,17.56,17.47,17.55,119600.0,9.7446,9.7948,9.7446,9.7892,119600.0
2009-09-18 13:00:00,17.56,17.59,17.55,17.58,68900.0,9.7948,9.8115,9.7892,9.8059,68900.0
2009-09-18 13:30:00,17.59,17.6,17.58,17.6,108700.0,9.8115,9.8171,9.8059,9.8171,108700.0
2009-09-18 14:00:00,17.6,17.62,17.59,17.6,252400.0,9.8171,9.8282,9.8115,9.8171,252400.0
2009-09-18 14:30:00,17.59,17.59,17.53,17.57,130900.0,9.8115,9.8115,9.778,9.8003,130900.0
2009-09-18 15:00:00,17.58,17.61,17.54,17.6,194100.0,9.8059,9.8227,9.7836,9.8171,194100.0
2009-09-18 15:30:00,17.6,17.62,17.55,17.57,544000.0,9.8171,9.8282,9.7892,9.8003,544000.0
2009-09-21 09:30:00,17.48,17.6,17.34,17.36,196100.0,9.7501,9.8171,9.6721,9.6832,196100.0
2009-09-21 10:00:00,17.36,17.36,17.27,17.28,287500.0,9.6832,9.6832,9.633,9.6386,287500.0
2009-09-21 10:30:00,17.28,17.32,17.28,17.3,183400.0,9.6386,9.6609,9.6386,9.6497,183400.0
2009-09-21 11:00:00,17.31,17.36,17.3,17.36,143400.0,9.6553,9.6832,9.6497,9.6832,143400.0
2009-09-21 11:30:00,17.35,17.4,17.35,17.39,148300.0,9.6776,9.7055,9.6776,9.6999,148300.0
2009-09-21 12:00:00,17.39,17.42,17.35,17.35,133000.0,9.6999,9.7167,9.6776,9.6776,133000.0
2009-09-21 12:30:00,17.35,17.36,17.3,17.32,254600.0,9.6776,9.6832,9.6497,9.6609,254600.0
2009-09-21 13:00:00,17.32,17.36,17.31,17.36,150700.0,9.6609,9.6832,9.6553,9.6832,150700.0
2009-09-21 13:30:00,17.36,17.42,17.35,17.41,153300.0,9.6832,9.7167,9.6776,9.7111,153300.0
2009-09-21 14:00:00,17.42,17.42,17.31,17.31,169700.0,9.7167,9.7167,9.6553,9.6553,169700.0
2009-09-21 14:30:00,17.32,17.34,17.3,17.3,194800.0,9.6609,9.6721,9.6497,9.6497,194800.0
2009-09-21 15:00:00,17.3,17.38,17.3,17.34,369100.0,9.6497,9.6944,9.6497,9.6721,369100.0
2009-09-21 15:30:00,17.34,17.34,17.28,17.31,641400.0,9.6721,9.6721,9.6386,9.6553,641400.0
2009-09-22 09:30:00,17.3,17.36,17.21,17.28,291600.0,9.6497,9.6832,9.5995,9.6386,291600.0
2009-09-22 10:00:00,17.28,17.37,17.27,17.29,162900.0,9.6386,9.6888,9.633,9.6442,162900.0
2009-09-22 10:30:00,17.29,17.3,17.24,17.25,179700.0,9.6442,9.6497,9.6163,9.6219,179700.0
2009-09-22 11:00:00,17.24,17.27,17.23,17.26,108700.0,9.6163,9.633,9.6107,9.6274,108700.0
2009-09-22 11:30:00,17.26,17.29,17.26,17.27,171900.0,9.6274,9.6442,9.6274,9.633,171900.0
2009-09-22 12:00:00,17.28,17.35,17.27,17.31,135100.0,9.6386,9.6776,9.633,9.6553,135100.0
2009-09-22 12:30:00,17.31,17.34,17.3,17.3,181800.0,9.6553,9.6721,9.6497,9.6497,181800.0
2009-09-22 13:00:00,17.3,17.33,17.3,17.31,189900.0,9.6497,9.6665,9.6497,9.6553,189900.0
2009-09-22 13:30:00,17.31,17.33,17.28,17.28,404000.0,9.6553,9.6665,9.6386,9.6386,404000.0
2009-09-22 14:00:00,17.29,17.47,17.29,17.47,615500.0,9.6442,9.7446,9.6442,9.7446,615500.0
2009-09-22 14:30:00,17.46,17.53,17.44,17.52,303300.0,9.739,9.778,9.7278,9.7725,303300.0
2009-09-22 15:00:00,17.52,17.54,17.51,17.53,306500.0,9.7725,9.7836,9.7669,9.778,306500.0
2009-09-22 15:30:00,17.52,17.55,17.46,17.51,685000.0,9.7725,9.7892,9.739,9.7669,685000.0
2009-09-23 09:30:00,17.59,17.67,17.43,17.67,456500.0,9.8115,9.8561,9.7223,9.8561,456500.0
2009-09-23 10:00:00,17.67,17.78,17.66,17.77,273900.0,9.8561,9.9175,9.8505,9.9119,273900.0
2009-09-23 10:30:00,17.77,17.8,17.73,17.79,328400.0,9.9119,9.9286,9.8896,9.9231,328400.0
2009-09-23 11:00:00,17.78,17.83,17.74,17.8,161500.0,9.9175,9.9454,9.8952,9.9286,161500.0
2009-09-23 11:30:00,17.8,17.82,17.76,17.82,135200.0,9.9286,9.9398,9.9063,9.9398,135200.0
2009-09-23 12:00:00,17.81,17.86,17.81,17.86,121900.0,9.9342,9.9621,9.9342,9.9621,121900.0
2009-09-23 12:30:00,17.86,17.89,17.84,17.89,248400.0,9.9621,9.9788,9.9509,9.9788,248400.0
2009-09-23 13:00:00,17.89,17.92,17.83,17.86,229600.0,9.9788,9.9956,9.9454,9.9621,229600.0
2009-09-23 13:30:00,17.86,17.91,17.86,17.91,139200.0,9.9621,9.99,9.9621,9.99,139200.0
2009-09-23 14:00:00,17.91,18.06,17.85,18.04,308200.0,9.99,10.0737,9.9565,10.0625,308200.0
2009-09-23 14:30:00,18.05,18.08,17.94,17.97,226200.0,10.0681,10.0848,10.0067,10.0235,226200.0
2009-09-23 15:00:00,17.97,18.0,17.86,17.88,310800.0,10.0235,10.0402,9.9621,9.9733,310800.0
2009-09-23 15:30:00,17.87,17.95,17.84,17.86,1134500.0,9.9677,10.0123,9.9509,9.9621,1134500.0
2009-09-24 09:30:00,18.1,18.19,17.86,18.17,524100.0,10.096,10.1462,9.9621,10.135,524100.0
2009-09-24 10:00:00,18.16,18.19,17.98,18.09,532100.0,10.1294,10.1462,10.029,10.0904,532100.0
2009-09-24 10:30:00,18.09,18.09,17.9,17.93,361400.0,10.0904,10.0904,9.9844,10.0011,361400.0
2009-09-24 11:00:00,17.93,17.99,17.88,17.88,167100.0,10.0011,10.0346,9.9733,9.9733,167100.0
2009-09-24 11:30:00,17.88,17.93,17.73,17.75,340900.0,9.9733,10.0011,9.8896,9.9007,340900.0
2009-09-24 12:00:00,17.76,17.81,17.75,17.76,84800.0,9.9063,9.9342,9.9007,9.9063,84800.0
2009-09-24 12:30:00,17.76,17.78,17.7,17.74,220000.0,9.9063,9.9175,9.8729,9.8952,220000.0
2009-09-24 13:00:00,17.74,17.77,17.72,17.73,122100.0,9.8952,9.9119,9.884,9.8896,122100.0
2009-09-24 13:30:00,17.73,17.77,17.66,17.71,144600.0,9.8896,9.9119,9.8505,9.8784,144600.0
2009-09-24 14:00:00,17.71,17.73,17.66,17.71,199200.0,9.8784,9.8896,9.8505,9.8784,199200.0
2009-09-24 14:30:00,17.71,17.8,17.71,17.8,118200.0,9.8784,9.9286,9.8784,9.9286,118200.0
2009-09-24 15:00:00,17.8,17.83,17.77,17.77,223900.0,9.9286,9.9454,9.9119,9.9119,223900.0
2009-09-24 15:30:00,17.77,17.8,17.74,17.75,503500.0,9.9119,9.9286,9.8952,9.9007,503500.0
2009-09-25 09:30:00,17.73,17.86,17.6,17.83,464600.0,9.8896,9.9621,9.8171,9.9454,464600.0
2009-09-25 10:00:00,17.83,18.03,17.81,18.0,544400.0,9.9454,10.0569,9.9342,10.0402,544400.0
2009-09-25 10:30:00,18.0,18.04,17.97,17.99,317400.0,10.0402,10.0625,10.0235,10.0346,317400.0
2009-09-25 11:00:00,17.99,18.03,17.97,17.99,377100.0,10.0346,10.0569,10.0235,10.0346,377100.0
2009-09-25 11:30:00,17.98,18.02,17.97,17.99,280300.0,10.029,10.0513,10.0235,10.0346,280300.0
2009-09-25 12:00:00,17.98,18.01,17.95,17.97,370100.0,10.029,10.0458,10.0123,10.0235,370100.0
2009-09-25 12:30:00,17.98,17.99,17.95,17.95,225900.0,10.029,10.0346,10.0123,10.0123,225900.0
2009-09-25 13:00:00,17.95,17.99,17.93,17.98,258100.0,10.0123,10.0346,10.0011,10.029,258100.0
2009-09-25 13:30:00,17.98,18.05,17.95,18.05,378200.0,10.029,10.0681,10.0123,10.0681,378200.0
2009-09-25 14:00:00,18.06,18.06,18.0,18.0,257400.0,10.0737,10.0737,10.0402,10.0402,257400.0
2009-09-25 14:30:00,18.0,18.06,18.0,18.05,255000.0,10.0402,10.0737,10.0402,10.0681,255000.0
2009-09-25 15:00:00,18.04,18.05,18.0,18.0,283500.0,10.0625,10.0681,10.0402,10.0402,283500.0
2009-09-25 15:30:00,18.0,18.01,17.95,17.96,727800.0,10.0402,10.0458,10.0123,10.0179,727800.0
2009-09-28 09:30:00,17.99,18.08,17.75,18.01,207700.0,10.0346,10.0848,9.9007,10.0458,207700.0
2009-09-28 10:00:00,18.01,18.07,18.01,18.04,257700.0,10.0458,10.0792,10.0458,10.0625,257700.0
2009-09-28 10:30:00,18.04,18.09,18.03,18.05,266400.0,10.0625,10.0904,10.0569,10.0681,266400.0
2009-09-28 11:00:00,18.05,18.11,18.04,18.06,211700.0,10.0681,10.1015,10.0625,10.0737,211700.0
2009-09-28 11:30:00,18.06,18.09,18.05,18.07,192300.0,10.0737,10.0904,10.0681,10.0792,192300.0
2009-09-28 12:00:00,18.07,18.11,18.06,18.1,168500.0,10.0792,10.1015,10.0737,10.096,168500.0
2009-09-28 12:30:00,18.1,18.11,18.06,18.08,150800.0,10.096,10.1015,10.0737,10.0848,150800.0
2009-09-28 13:00:00,18.08,18.16,18.07,18.15,137100.0,10.0848,10.1294,10.0792,10.1239,137100.0
2009-09-28 13:30:00,18.15,18.25,18.15,18.19,251700.0,10.1239,10.1796,10.1239,10.1462,251700.0
2009-09-28 14:00:00,18.18,18.23,18.17,18.23,240200.0,10.1406,10.1685,10.135,10.1685,240200.0
2009-09-28 14:30:00,18.22,18.24,18.18,18.22,241200.0,10.1629,10.1741,10.1406,10.1629,241200.0
2009-09-28 15:00:00,18.21,18.28,18.17,18.25,432400.0,10.1573,10.1964,10.135,10.1796,432400.0
2009-09-28 15:30:00,18.26,18.33,18.21,18.26,798500.0,10.1852,10.2243,10.1573,10.1852,798500.0
2009-09-29 09:30:00,18.32,18.57,18.18,18.54,433100.0,10.2187,10.3581,10.1406,10.3414,433100.0
2009-09-29 10:00:00,18.53,18.62,18.38,18.57,500200.0,10.3358,10.386,10.2522,10.3581,500200.0
2009-09-29 10:30:00,18.58,18.65,18.57,18.61,263000.0,10.3637,10.4028,10.3581,10.3804,263000.0
2009-09-29 11:00:00,18.61,18.66,18.59,18.61,340800.0,10.3804,10.4083,10.3693,10.3804,340800.0
2009-09-29 11:30:00,18.61,18.62,18.54,18.56,452600.0,10.3804,10.386,10.3414,10.3526,452600.0
2009-09-29 12:00:00,18.56,18.64,18.54,18.56,517500.0,10.3526,10.3972,10.3414,10.3526,517500.0
2009-09-29 12:30:00,18.56,18.65,18.55,18.64,359600.0,10.3526,10.4028,10.347,10.3972,359600.0
2009-09-29 13:00:00,18.65,18.67,18.59,18.62,350500.0,10.4028,10.4139,10.3693,10.386,350500.0
2009-09-29 13:30:00,18.62,18.66,18.61,18.62,254100.0,10.386,10.4083,10.3804,10.386,254100.0
2009-09-29 14:00:00,18.63,18.64,18.59,18.6,369700.0,10.3916,10.3972,10.3693,10.3749,369700.0
2009-09-29 14:30:00,18.61,18.63,18.59,18.61,310300.0,10.3804,10.3916,10.3693,10.3804,310300.0
2009-09-29 15:00:00,18.61,18.62,18.58,18.59,855800.0,10.3804,10.386,10.3637,10.3693,855800.0
2009-09-29 15:30:00,18.58,18.64,18.57,18.57,1079300.0,10.3637,10.3972,10.3581,10.3581,1079300.0
2009-09-30 09:30:00,18.65,18.69,18.4,18.52,671100.0,10.4028,10.4251,10.2633,10.3302,671100.0
2009-09-30 10:00:00,18.51,18.59,18.44,18.44,477400.0,10.3247,10.3693,10.2856,10.2856,477400.0
2009-09-30 10:30:00,18.44,18.53,18.36,18.36,598200.0,10.2856,10.3358,10.241,10.241,598200.0
2009-09-30 11:00:00,18.36,18.47,18.35,18.43,216100.0,10.241,10.3024,10.2354,10.28,216100.0
2009-09-30 11:30:00,18.43,18.44,18.33,18.39,170600.0,10.28,10.2856,10.2243,10.2577,170600.0
2009-09-30 12:00:00,18.38,18.48,18.34,18.38,616000.0,10.2522,10.3079,10.2298,10.2522,616000.0
2009-09-30 12:30:00,18.38,18.44,18.38,18.41,252600.0,10.2522,10.2856,10.2522,10.2689,252600.0
2009-09-30 13:00:00,18.42,18.47,18.4,18.44,373000.0,10.2745,10.3024,10.2633,10.2856,373000.0
2009-09-30 13:30:00,18.44,18.46,18.41,18.43,266900.0,10.2856,10.2968,10.2689,10.28,266900.0
2009-09-30 14:00:00,18.42,18.46,18.37,18.45,405500.0,10.2745,10.2968,10.2466,10.2912,405500.0
2009-09-30 14:30:00,18.46,18.49,18.39,18.39,330200.0,10.2968,10.3135,10.2577,10.2577,330200.0
2009-09-30 15:00:00,18.38,18.38,18.29,18.31,449700.0,10.2522,10.2522,10.202,10.2131,449700.0
2009-09-30 15:30:00,18.3,18.43,18.3,18.36,889000.0,10.2075,10.28,10.2075,10.241,889000.0
2009-10-01 09:30:00,18.43,18.59,18.24,18.29,231500.0,10.28,10.3693,10.1741,10.202,231500.0
2009-10-01 10:00:00,18.3,18.32,18.11,18.26,461100.0,10.2075,10.2187,10.1015,10.1852,461100.0
2009-10-01 10:30:00,18.25,18.4,18.23,18.36,361700.0,10.1796,10.2633,10.1685,10.241,361700.0
2009-10-01 11:00:00,18.36,18.41,18.3,18.35,405800.0,10.241,10.2689,10.2075,10.2354,405800.0
2009-10-01 11:30:00,18.35,18.45,18.33,18.43,424100.0,10.2354,10.2912,10.2243,10.28,424100.0
2009-10-01 12:00:00,18.43,18.53,18.41,18.51,691200.0,10.28,10.3358,10.2689,10.3247,691200.0
2009-10-01 12:30:00,18.51,18.57,18.35,18.56,643600.0,10.3247,10.3581,10.2354,10.3526,643600.0
2009-10-01 13:00:00,18.56,18.61,18.46,18.52,404700.0,10.3526,10.3804,10.2968,10.3302,404700.0
2009-10-01 13:30:00,18.51,18.61,18.47,18.61,400700.0,10.3247,10.3804,10.3024,10.3804,400700.0
2009-10-01 14:00:00,18.62,18.67,18.6,18.62,554000.0,10.386,10.4139,10.3749,10.386,554000.0
2009-10-01 14:30:00,18.63,18.63,18.49,18.5,304300.0,10.3916,10.3916,10.3135,10.3191,304300.0
2009-10-01 15:00:00,18.5,18.53,18.43,18.5,344400.0,10.3191,10.3358,10.28,10.3191,344400.0
2009-10-01 15:30:00,18.49,18.55,18.47,18.51,901100.0,10.3135,10.347,10.3024,10.3247,901100.0
2009-10-02 09:30:00,18.38,18.42,18.21,18.24,477800.0,10.2522,10.2745,10.1573,10.1741,477800.0
2009-10-02 10:00:00,18.24,18.3,18.18,18.21,560600.0,10.1741,10.2075,10.1406,10.1573,560600.0
2009-10-02 10:30:00,18.21,18.27,18.1,18.15,629200.0,10.1573,10.1908,10.096,10.1239,629200.0
2009-10-02 11:00:00,18.15,18.16,18.09,18.1,396000.0,10.1239,10.1294,10.0904,10.096,396000.0
2009-10-02 11:30:00,18.11,18.17,18.09,18.14,610400.0,10.1015,10.135,10.0904,10.1183,610400.0
2009-10-02 12:00:00,18.14,18.2,18.12,18.19,120000.0,10.1183,10.1517,10.1071,10.1462,120000.0
2009-10-02 12:30:00,18.2,18.2,18.14,18.2,176200.0,10.1517,10.1517,10.1183,10.1517,176200.0
2009-10-02 13:00:00,18.2,18.23,18.14,18.14,186500.0,10.1517,10.1685,10.1183,10.1183,186500.0
2009-10-02 13:30:00,18.15,18.16,18.1,18.11,371500.0,10.1239,10.1294,10.096,10.1015,371500.0
2009-10-02 14:00:00,18.1,18.18,18.09,18.13,472600.0,10.096,10.1406,10.0904,10.1127,472600.0
2009-10-02 14:30:00,18.14,18.15,18.1,18.1,252200.0,10.1183,10.1239,10.096,10.096,252200.0
2009-10-02 15:00:00,18.1,18.12,18.09,18.1,214100.0,10.096,10.1071,10.0904,10.096,214100.0
2009-10-02 15:30:00,18.1,18.16,18.07,18.08,572400.0,10.096,10.1294,10.0792,10.0848,572400.0
2009-10-05 09:30:00,18.08,18.11,17.93,18.01,372500.0,10.0848,10.1015,10.0011,10.0458,372500.0
2009-10-05 10:00:00,18.02,18.14,17.83,17.88,447600.0,10.0513,10.1183,9.9454,9.9733,447600.0
2009-10-05 10:30:00,17.88,17.9,17.82,17.88,313300.0,9.9733,9.9844,9.9398,9.9733,313300.0
2009-10-05 11:00:00,17.89,17.92,17.83,17.83,251800.0,9.9788,9.9956,9.9454,9.9454,251800.0
2009-10-05 11:30:00,17.83,17.87,17.82,17.84,166700.0,9.9454,9.9677,9.9398,9.9509,166700.0
2009-10-05 12:00:00,17.84,17.88,17.84,17.87,127000.0,9.9509,9.9733,9.9509,9.9677,127000.0
2009-10-05 12:30:00,17.87,17.89,17.85,17.86,455000.0,9.9677,9.9788,9.9565,9.9621,455000.0
2009-10-05 13:00:00,17.87,17.87,17.83,17.85,237100.0,9.9677,9.9677,9.9454,9.9565,237100.0
2009-10-05 13:30:00,17.84,17.86,17.83,17.85,198800.0,9.9509,9.9621,9.9454,9.9565,198800.0
2009-10-05 14:00:00,17.86,17.9,17.85,17.89,233500.0,9.9621,9.9844,9.9565,9.9788,233500.0
2009-10-05 14:30:00,17.89,17.96,17.89,17.94,228700.0,9.9788,10.0179,9.9788,10.0067,228700.0
2009-10-05 15:00:00,17.95,18.01,17.94,17.99,349900.0,10.0123,10.0458,10.0067,10.0346,349900.0
2009-10-05 15:30:00,17.99,18.06,17.99,18.06,784400.0,10.0346,10.0737,10.0346,10.0737,784400.0
2009-10-06 09:30:00,18.18,18.3,18.1,18.28,325100.0,10.1406,10.2075,10.096,10.1964,325100.0
2009-10-06 10:00:00,18.28,18.41,18.27,18.35,502800.0,10.1964,10.2689,10.1908,10.2354,502800.0
2009-10-06 10:30:00,18.35,18.52,18.34,18.52,230300.0,10.2354,10.3302,10.2298,10.3302,230300.0
2009-10-06 11:00:00,18.51,18.54,18.45,18.45,276400.0,10.3247,10.3414,10.2912,10.2912,276400.0
2009-10-06 11:30:00,18.45,18.5,18.41,18.42,319200.0,10.2912,10.3191,10.2689,10.2745,319200.0
2009-10-06 12:00:00,18.41,18.41,18.33,18.36,222200.0,10.2689,10.2689,10.2243,10.241,222200.0
2009-10-06 12:30:00,18.37,18.38,18.33,18.34,184800.0,10.2466,10.2522,10.2243,10.2298,184800.0
2009-10-06 13:00:00,18.34,18.37,18.32,18.34,212200.0,10.2298,10.2466,10.2187,10.2298,212200.0
2009-10-06 13:30:00,18.34,18.37,18.31,18.34,367700.0,10.2298,10.2466,10.2131,10.2298,367700.0
2009-10-06 14:00:00,18.33,18.34,18.22,18.24,224600.0,10.2243,10.2298,10.1629,10.1741,224600.0
2009-10-06 14:30:00,18.23,18.34,18.21,18.33,358000.0,10.1685,10.2298,10.1573,10.2243,358000.0
2009-10-06 15:00:00,18.34,18.39,18.32,18.38,266200.0,10.2298,10.2577,10.2187,10.2522,266200.0
2009-10-06 15:30:00,18.38,18.44,18.36,18.38,491700.0,10.2522,10.2856,10.241,10.2522,491700.0
2009-10-07 09:30:00,18.37,18.59,18.14,18.32,177700.0,10.2466,10.3693,10.1183,10.2187,177700.0
2009-10-07 10:00:00,18.32,18.44,18.28,18.38,207900.0,10.2187,10.2856,10.1964,10.2522,207900.0
2009-10-07 10:30:00,18.38,18.47,18.36,18.46,295400.0,10.2522,10.3024,10.241,10.2968,295400.0
2009-10-07 11:00:00,18.46,18.5,18.34,18.4,416400.0,10.2968,10.3191,10.2298,10.2633,416400.0
2009-10-07 11:30:00,18.39,18.45,18.34,18.38,287000.0,10.2577,10.2912,10.2298,10.2522,287000.0
2009-10-07 12:00:00,18.38,18.51,18.37,18.49,456600.0,10.2522,10.3247,10.2466,10.3135,456600.0
2009-10-07 12:30:00,18.49,18.6,18.46,18.59,334900.0,10.3135,10.3749,10.2968,10.3693,334900.0
2009-10-07 13:00:00,18.59,18.68,18.54,18.66,293100.0,10.3693,10.4195,10.3414,10.4083,293100.0
2009-10-07 13:30:00,18.65,18.72,18.63,18.68,304300.0,10.4028,10.4418,10.3916,10.4195,304300.0
2009-10-07 14:00:00,18.67,18.75,18.65,18.71,322000.0,10.4139,10.4585,10.4028,10.4362,322000.0
2009-10-07 14:30:00,18.72,18.75,18.67,18.73,268900.0,10.4418,10.4585,10.4139,10.4474,268900.0
2009-10-07 15:00:00,18.73,18.8,18.7,18.79,391500.0,10.4474,10.4864,10.4306,10.4808,391500.0
2009-10-07 15:30:00,18.79,18.85,18.74,18.85,759500.0,10.4808,10.5143,10.453,10.5143,759500.0
2009-10-08 09:30:00,18.71,19.06,18.5,19.04,808400.0,10.4362,10.6314,10.3191,10.6203,808400.0
2009-10-08 10:00:00,19.05,19.11,18.98,19.07,562000.0,10.6259,10.6593,10.5868,10.637,562000.0
2009-10-08 10:30:00,19.07,19.17,19.07,19.16,300400.0,10.637,10.6928,10.637,10.6872,300400.0
2009-10-08 11:00:00,19.15,19.22,19.15,19.2,296400.0,10.6816,10.7207,10.6816,10.7095,296400.0
2009-10-08 11:30:00,19.2,19.37,19.19,19.31,537000.0,10.7095,10.8044,10.704,10.7709,537000.0
2009-10-08 12:00:00,19.31,19.32,19.22,19.26,230900.0,10.7709,10.7765,10.7207,10.743,230900.0
2009-10-08 12:30:00,19.25,19.29,19.24,19.27,180500.0,10.7374,10.7597,10.7318,10.7486,180500.0
2009-10-08 13:00:00,19.28,19.31,19.24,19.25,313200.0,10.7542,10.7709,10.7318,10.7374,313200.0
2009-10-08 13:30:00,19.25,19.25,19.22,19.25,259300.0,10.7374,10.7374,10.7207,10.7374,259300.0
2009-10-08 14:00:00,19.24,19.25,19.15,19.18,252800.0,10.7318,10.7374,10.6816,10.6984,252800.0
2009-10-08 14:30:00,19.18,19.25,19.16,19.25,218700.0,10.6984,10.7374,10.6872,10.7374,218700.0
2009-10-08 15:00:00,19.24,19.37,19.24,19.37,422800.0,10.7318,10.8044,10.7318,10.8044,422800.0
2009-10-08 15:30:00,19.36,19.39,19.35,19.35,849900.0,10.7988,10.8155,10.7932,10.7932,849900.0
2009-10-09 09:30:00,19.3,19.39,19.18,19.19,165900.0,10.7653,10.8155,10.6984,10.704,165900.0
2009-10-09 10:00:00,19.19,19.31,19.18,19.29,205200.0,10.704,10.7709,10.6984,10.7597,205200.0
2009-10-09 10:30:00,19.28,19.38,19.28,19.36,233100.0,10.7542,10.8099,10.7542,10.7988,233100.0
2009-10-09 11:00:00,19.36,19.38,19.33,19.35,295700.0,10.7988,10.8099,10.7821,10.7932,295700.0
2009-10-09 11:30:00,19.35,19.36,19.26,19.27,137000.0,10.7932,10.7988,10.743,10.7486,137000.0
2009-10-09 12:00:00,19.27,19.3,19.22,19.24,145100.0,10.7486,10.7653,10.7207,10.7318,145100.0
2009-10-09 12:30:00,19.23,19.24,19.2,19.22,83000.0,10.7263,10.7318,10.7095,10.7207,83000.0
2009-10-09 13:00:00,19.22,19.28,19.21,19.28,113100.0,10.7207,10.7542,10.7151,10.7542,113100.0
2009-10-09 13:30:00,19.27,19.28,19.21,19.23,152300.0,10.7486,10.7542,10.7151,10.7263,152300.0
2009-10-09 14:00:00,19.24,19.32,19.23,19.31,332400.0,10.7318,10.7765,10.7263,10.7709,332400.0
2009-10-09 14:30:00,19.32,19.4,19.31,19.39,263300.0,10.7765,10.8211,10.7709,10.8155,263300.0
2009-10-09 15:00:00,19.39,19.43,19.35,19.35,326500.0,10.8155,10.8378,10.7932,10.7932,326500.0
2009-10-09 15:30:00,19.35,19.45,19.35,19.45,592300.0,10.7932,10.849,10.7932,10.849,592300.0
2009-10-12 09:30:00,19.49,19.56,19.19,19.37,169600.0,10.8713,10.9103,10.704,10.8044,169600.0
2009-10-12 10:00:00,19.38,19.4,19.33,19.34,103900.0,10.8099,10.8211,10.7821,10.7876,103900.0
2009-10-12 10:30:00,19.34,19.36,19.32,19.35,168200.0,10.7876,10.7988,10.7765,10.7932,168200.0
2009-10-12 11:00:00,19.34,19.36,19.32,19.33,112700.0,10.7876,10.7988,10.7765,10.7821,112700.0
2009-10-12 11:30:00,19.33,19.34,19.23,19.3,137200.0,10.7821,10.7876,10.7263,10.7653,137200.0
2009-10-12 12:00:00,19.3,19.33,19.28,19.3,214900.0,10.7653,10.7821,10.7542,10.7653,214900.0
2009-10-12 12:30:00,19.29,19.31,19.26,19.27,96900.0,10.7597,10.7709,10.743,10.7486,96900.0
2009-10-12 13:00:00,19.27,19.3,19.26,19.3,169700.0,10.7486,10.7653,10.743,10.7653,169700.0
2009-10-12 13:30:00,19.3,19.39,19.27,19.39,250400.0,10.7653,10.8155,10.7486,10.8155,250400.0
2009-10-12 14:00:00,19.38,19.39,19.28,19.31,357800.0,10.8099,10.8155,10.7542,10.7709,357800.0
2009-10-12 14:30:00,19.31,19.33,19.26,19.29,254300.0,10.7709,10.7821,10.743,10.7597,254300.0
2009-10-12 15:00:00,19.29,19.33,19.28,19.29,204900.0,10.7597,10.7821,10.7542,10.7597,204900.0
2009-10-12 15:30:00,19.3,19.35,19.28,19.34,482200.0,10.7653,10.7932,10.7542,10.7876,482200.0
2009-10-13 09:30:00,19.36,19.55,19.26,19.29,161000.0,10.7988,10.9048,10.743,10.7597,161000.0
2009-10-13 10:00:00,19.3,19.33,19.25,19.3,345000.0,10.7653,10.7821,10.7374,10.7653,345000.0
2009-10-13 10:30:00,19.3,19.32,19.18,19.24,145600.0,10.7653,10.7765,10.6984,10.7318,145600.0
2009-10-13 11:00:00,19.23,19.24,19.17,19.19,220400.0,10.7263,10.7318,10.6928,10.704,220400.0
2009-10-13 11:30:00,19.2,19.28,19.18,19.23,133300.0,10.7095,10.7542,10.6984,10.7263,133300.0
2009-10-13 12:00:00,19.22,19.25,19.19,19.2,120500.0,10.7207,10.7374,10.704,10.7095,120500.0
2009-10-13 12:30:00,19.21,19.24,19.18,19.2,150200.0,10.7151,10.7318,10.6984,10.7095,150200.0
2009-10-13 13:00:00,19.19,19.21,19.17,19.19,125100.0,10.704,10.7151,10.6928,10.704,125100.0
2009-10-13 13:30:00,19.18,19.19,19.12,19.14,204200.0,10.6984,10.704,10.6649,10.6761,204200.0
2009-10-13 14:00:00,19.13,19.14,19.09,19.11,162800.0,10.6705,10.6761,10.6482,10.6593,162800.0
2009-10-13 14:30:00,19.11,19.17,19.1,19.12,308500.0,10.6593,10.6928,10.6538,10.6649,308500.0
2009-10-13 15:00:00,19.12,19.22,19.12,19.2,485900.0,10.6649,10.7207,10.6649,10.7095,485900.0
2009-10-13 15:30:00,19.21,19.24,19.16,19.24,389900.0,10.7151,10.7318,10.6872,10.7318,389900.0
2009-10-14 09:30:00,19.39,19.7,19.39,19.53,310900.0,10.8155,10.9884,10.8155,10.8936,310900.0
2009-10-14 10:00:00,19.52,19.63,19.51,19.59,270700.0,10.888,10.9494,10.8825,10.9271,270700.0
2009-10-14 10:30:00,19.59,19.61,19.56,19.58,148700.0,10.9271,10.9382,10.9103,10.9215,148700.0
2009-10-14 11:00:00,19.58,19.64,19.58,19.63,172300.0,10.9215,10.955,10.9215,10.9494,172300.0
2009-10-14 11:30:00,19.63,19.65,19.59,19.59,211800.0,10.9494,10.9605,10.9271,10.9271,211800.0
2009-10-14 12:00:00,19.59,19.62,19.55,19.61,209000.0,10.9271,10.9438,10.9048,10.9382,209000.0
2009-10-14 12:30:00,19.62,19.63,19.56,19.57,162200.0,10.9438,10.9494,10.9103,10.9159,162200.0
2009-10-14 13:00:00,19.57,19.61,19.56,19.61,92400.0,10.9159,10.9382,10.9103,10.9382,92400.0
2009-10-14 13:30:00,19.61,19.64,19.59,19.64,152400.0,10.9382,10.955,10.9271,10.955,152400.0
2009-10-14 14:00:00,19.64,19.69,19.63,19.66,269200.0,10.955,10.9829,10.9494,10.9661,269200.0
2009-10-14 14:30:00,19.66,19.68,19.65,19.67,146300.0,10.9661,10.9773,10.9605,10.9717,146300.0
2009-10-14 15:00:00,19.68,19.76,19.66,19.76,217300.0,10.9773,11.0219,10.9661,11.0219,217300.0
2009-10-14 15:30:00,19.76,19.82,19.74,19.81,912600.0,11.0219,11.0554,11.0107,11.0498,912600.0
2009-10-15 09:30:00,19.69,19.77,19.53,19.73,224700.0,10.9829,11.0275,10.8936,11.0052,224700.0
2009-10-15 10:00:00,19.74,19.77,19.66,19.67,187300.0,11.0107,11.0275,10.9661,10.9717,187300.0
2009-10-15 10:30:00,19.66,19.72,19.64,19.72,337700.0,10.9661,10.9996,10.955,10.9996,337700.0
2009-10-15 11:00:00,19.72,19.74,19.68,19.72,275000.0,10.9996,11.0107,10.9773,10.9996,275000.0
2009-10-15 11:30:00,19.72,19.76,19.7,19.75,168300.0,10.9996,11.0219,10.9884,11.0163,168300.0
2009-10-15 12:00:00,19.75,19.77,19.73,19.76,260900.0,11.0163,11.0275,11.0052,11.0219,260900.0
2009-10-15 12:30:00,19.75,19.77,19.73,19.77,219900.0,11.0163,11.0275,11.0052,11.0275,219900.0
2009-10-15 13:00:00,19.77,19.84,19.76,19.84,186300.0,11.0275,11.0665,11.0219,11.0665,186300.0
2009-10-15 13:30:00,19.84,19.86,19.83,19.86,154300.0,11.0665,11.0777,11.0609,11.0777,154300.0
2009-10-15 14:00:00,19.85,19.9,19.83,19.87,248700.0,11.0721,11.1,11.0609,11.0833,248700.0
2009-10-15 14:30:00,19.87,19.9,19.86,19.89,180700.0,11.0833,11.1,11.0777,11.0944,180700.0
2009-10-15 15:00:00,19.89,19.89,19.76,19.78,560200.0,11.0944,11.0944,11.0219,11.0331,560200.0
2009-10-15 15:30:00,19.78,19.85,19.74,19.82,769800.0,11.0331,11.0721,11.0107,11.0554,769800.0
2009-10-16 09:30:00,19.77,19.82,19.65,19.71,369200.0,11.0275,11.0554,10.9605,10.994,369200.0
2009-10-16 10:00:00,19.7,19.73,19.6,19.6,206800.0,10.9884,11.0052,10.9327,10.9327,206800.0
2009-10-16 10:30:00,19.6,19.66,19.58,19.65,235700.0,10.9327,10.9661,10.9215,10.9605,235700.0
2009-10-16 11:00:00,19.66,19.77,19.64,19.74,155500.0,10.9661,11.0275,10.955,11.0107,155500.0
2009-10-16 11:30:00,19.74,19.81,19.66,19.79,228700.0,11.0107,11.0498,10.9661,11.0386,228700.0
2009-10-16 12:00:00,19.79,19.81,19.72,19.72,76600.0,11.0386,11.0498,10.9996,10.9996,76600.0
2009-10-16 12:30:00,19.73,19.73,19.69,19.7,181700.0,11.0052,11.0052,10.9829,10.9884,181700.0
2009-10-16 13:00:00,19.7,19.76,19.7,19.76,114300.0,10.9884,11.0219,10.9884,11.0219,114300.0
2009-10-16 13:30:00,19.76,19.8,19.75,19.79,112600.0,11.0219,11.0442,11.0163,11.0386,112600.0
2009-10-16 14:00:00,19.78,19.79,19.72,19.73,228100.0,11.0331,11.0386,10.9996,11.0052,228100.0
2009-10-16 14:30:00,19.73,19.76,19.7,19.76,377400.0,11.0052,11.0219,10.9884,11.0219,377400.0
2009-10-16 15:00:00,19.75,19.79,19.72,19.75,286900.0,11.0163,11.0386,10.9996,11.0163,286900.0
2009-10-16 15:30:00,19.76,19.8,19.67,19.76,1136400.0,11.0219,11.0442,10.9717,11.0219,1136400.0
2009-10-19 09:30:00,20.0,20.0,19.58,19.76,430300.0,11.1558,11.1558,10.9215,11.0219,430300.0
2009-10-19 10:00:00,19.76,19.79,19.7,19.77,264600.0,11.0219,11.0386,10.9884,11.0275,264600.0
2009-10-19 10:30:00,19.78,19.79,19.74,19.78,350800.0,11.0331,11.0386,11.0107,11.0331,350800.0
2009-10-19 11:00:00,19.77,19.83,19.76,19.8,181500.0,11.0275,11.0609,11.0219,11.0442,181500.0
2009-10-19 11:30:00,19.8,19.83,19.77,19.79,406700.0,11.0442,11.0609,11.0275,11.0386,406700.0
2009-10-19 12:00:00,19.8,19.81,19.78,19.78,236500.0,11.0442,11.0498,11.0331,11.0331,236500.0
2009-10-19 12:30:00,19.79,19.82,19.78,19.79,169600.0,11.0386,11.0554,11.0331,11.0386,169600.0
2009-10-19 13:00:00,19.79,19.8,19.78,19.79,79200.0,11.0386,11.0442,11.0331,11.0386,79200.0
2009-10-19 13:30:00,19.8,19.82,19.79,19.8,227000.0,11.0442,11.0554,11.0386,11.0442,227000.0
2009-10-19 14:00:00,19.8,19.81,19.79,19.81,109400.0,11.0442,11.0498,11.0386,11.0498,109400.0
2009-10-19 14:30:00,19.81,19.81,19.75,19.78,171800.0,11.0498,11.0498,11.0163,11.0331,171800.0
2009-10-19 15:00:00,19.78,19.8,19.76,19.78,213400.0,11.0331,11.0442,11.0219,11.0331,213400.0
2009-10-19 15:30:00,19.77,19.8,19.74,19.76,528400.0,11.0275,11.0442,11.0107,11.0219,528400.0
2009-10-20 09:30:00,19.71,19.76,19.6,19.7,160000.0,10.994,11.0219,10.9327,10.9884,160000.0
2009-10-20 10:00:00,19.7,19.77,19.7,19.76,410900.0,10.9884,11.0275,10.9884,11.0219,410900.0
2009-10-20 10:30:00,19.76,19.82,19.74,19.77,255500.0,11.0219,11.0554,11.0107,11.0275,255500.0
2009-10-20 11:00:00,19.77,19.79,19.71,19.72,144700.0,11.0275,11.0386,10.994,10.9996,144700.0
2009-10-20 11:30:00,19.73,19.75,19.68,19.74,164200.0,11.0052,11.0163,10.9773,11.0107,164200.0
2009-10-20 12:00:00,19.73,19.78,19.68,19.71,169900.0,11.0052,11.0331,10.9773,10.994,169900.0
2009-10-20 12:30:00,19.71,19.71,19.66,19.71,119800.0,10.994,10.994,10.9661,10.994,119800.0
2009-10-20 13:00:00,19.71,19.75,19.7,19.74,86200.0,10.994,11.0163,10.9884,11.0107,86200.0
2009-10-20 13:30:00,19.75,19.75,19.67,19.68,125100.0,11.0163,11.0163,10.9717,10.9773,125100.0
2009-10-20 14:00:00,19.68,19.73,19.68,19.72,104300.0,10.9773,11.0052,10.9773,10.9996,104300.0
2009-10-20 14:30:00,19.71,19.74,19.69,19.7,192200.0,10.994,11.0107,10.9829,10.9884,192200.0
2009-10-20 15:00:00,19.7,19.71,19.66,19.7,264200.0,10.9884,10.994,10.9661,10.9884,264200.0
2009-10-20 15:30:00,19.69,19.7,19.64,19.66,397400.0,10.9829,10.9884,10.955,10.9661,397400.0
2009-10-21 09:30:00,19.56,19.82,19.51,19.81,194000.0,10.9103,11.0554,10.8825,11.0498,194000.0
2009-10-21 10:00:00,19.8,19.85,19.8,19.85,275300.0,11.0442,11.0721,11.0442,11.0721,275300.0
2009-10-21 10:30:00,19.85,19.86,19.78,19.79,366700.0,11.0721,11.0777,11.0331,11.0386,366700.0
2009-10-21 11:00:00,19.79,19.86,19.77,19.85,183500.0,11.0386,11.0777,11.0275,11.0721,183500.0
2009-10-21 11:30:00,19.84,19.85,19.72,19.76,91000.0,11.0665,11.0721,10.9996,11.0219,91000.0
2009-10-21 12:00:00,19.76,19.83,19.76,19.83,137300.0,11.0219,11.0609,11.0219,11.0609,137300.0
2009-10-21 12:30:00,19.83,19.85,19.82,19.85,193000.0,11.0609,11.0721,11.0554,11.0721,193000.0
2009-10-21 13:00:00,19.85,19.88,19.83,19.87,171400.0,11.0721,11.0888,11.0609,11.0833,171400.0
2009-10-21 13:30:00,19.87,19.87,19.84,19.86,190800.0,11.0833,11.0833,11.0665,11.0777,190800.0
2009-10-21 14:00:00,19.86,19.87,19.81,19.82,152100.0,11.0777,11.0833,11.0498,11.0554,152100.0
2009-10-21 14:30:00,19.82,19.84,19.8,19.81,101400.0,11.0554,11.0665,11.0442,11.0498,101400.0
2009-10-21 15:00:00,19.81,19.85,19.7,19.71,284800.0,11.0498,11.0721,10.9884,10.994,284800.0
2009-10-21 15:30:00,19.71,19.72,19.6,19.64,799300.0,10.994,10.9996,10.9327,10.955,799300.0
2009-10-22 09:30:00,19.55,19.86,19.36,19.51,174900.0,10.9048,11.0777,10.7988,10.8825,174900.0
2009-10-22 10:00:00,19.52,19.58,19.44,19.52,225300.0,10.888,10.9215,10.8434,10.888,225300.0
2009-10-22 10:30:00,19.52,19.59,19.46,19.57,196100.0,10.888,10.9271,10.8546,10.9159,196100.0
2009-10-22 11:00:00,19.57,19.61,19.56,19.58,171000.0,10.9159,10.9382,10.9103,10.9215,171000.0
2009-10-22 11:30:00,19.57,19.64,19.56,19.64,122800.0,10.9159,10.955,10.9103,10.955,122800.0
2009-10-22 12:00:00,19.64,19.68,19.59,19.6,113600.0,10.955,10.9773,10.9271,10.9327,113600.0
2009-10-22 12:30:00,19.61,19.67,19.6,19.66,82100.0,10.9382,10.9717,10.9327,10.9661,82100.0
2009-10-22 13:00:00,19.65,19.69,19.65,19.67,104900.0,10.9605,10.9829,10.9605,10.9717,104900.0
2009-10-22 13:30:00,19.67,19.7,19.66,19.7,119600.0,10.9717,10.9884,10.9661,10.9884,119600.0
2009-10-22 14:00:00,19.69,19.82,19.69,19.81,214400.0,10.9829,11.0554,10.9829,11.0498,214400.0
2009-10-22 14:30:00,19.82,19.85,19.79,19.85,156100.0,11.0554,11.0721,11.0386,11.0721,156100.0
2009-10-22 15:00:00,19.86,19.92,19.83,19.89,163300.0,11.0777,11.1111,11.0609,11.0944,163300.0
2009-10-22 15:30:00,19.88,19.89,19.83,19.87,253800.0,11.0888,11.0944,11.0609,11.0833,253800.0
2009-10-23 09:30:00,19.83,19.87,19.57,19.67,171900.0,11.0609,11.0833,10.9159,10.9717,171900.0
2009-10-23 10:00:00,19.68,19.77,19.52,19.57,195400.0,10.9773,11.0275,10.888,10.9159,195400.0
2009-10-23 10:30:00,19.57,19.57,19.48,19.48,162900.0,10.9159,10.9159,10.8657,10.8657,162900.0
2009-10-23 11:00:00,19.48,19.54,19.39,19.44,157100.0,10.8657,10.8992,10.8155,10.8434,157100.0
2009-10-23 11:30:00,19.43,19.58,19.43,19.55,152600.0,10.8378,10.9215,10.8378,10.9048,152600.0
2009-10-23 12:00:00,19.55,19.59,19.55,19.57,114200.0,10.9048,10.9271,10.9048,10.9159,114200.0
2009-10-23 12:30:00,19.57,19.61,19.55,19.6,132600.0,10.9159,10.9382,10.9048,10.9327,132600.0
2009-10-23 13:00:00,19.59,19.6,19.48,19.48,120700.0,10.9271,10.9327,10.8657,10.8657,120700.0
2009-10-23 13:30:00,19.48,19.49,19.4,19.44,183200.0,10.8657,10.8713,10.8211,10.8434,183200.0
2009-10-23 14:00:00,19.44,19.47,19.4,19.42,166600.0,10.8434,10.8601,10.8211,10.8323,166600.0
2009-10-23 14:30:00,19.42,19.45,19.36,19.36,144500.0,10.8323,10.849,10.7988,10.7988,144500.0
2009-10-23 15:00:00,19.37,19.47,19.35,19.43,308100.0,10.8044,10.8601,10.7932,10.8378,308100.0
2009-10-23 15:30:00,19.43,19.5,19.39,19.48,424900.0,10.8378,10.8769,10.8155,10.8657,424900.0
2009-10-26 09:30:00,18.89,19.21,18.8,19.09,808300.0,10.5366,10.7151,10.4864,10.6482,808300.0
2009-10-26 10:00:00,19.1,19.32,19.09,19.31,488000.0,10.6538,10.7765,10.6482,10.7709,488000.0
2009-10-26 10:30:00,19.3,19.35,19.24,19.33,342900.0,10.7653,10.7932,10.7318,10.7821,342900.0
2009-10-26 11:00:00,19.33,19.39,19.24,19.25,375200.0,10.7821,10.8155,10.7318,10.7374,375200.0
2009-10-26 11:30:00,19.25,19.25,18.97,18.98,541700.0,10.7374,10.7374,10.5812,10.5868,541700.0
2009-10-26 12:00:00,18.98,19.22,18.97,19.18,388000.0,10.5868,10.7207,10.5812,10.6984,388000.0
2009-10-26 12:30:00,19.18,19.25,19.15,19.24,158200.0,10.6984,10.7374,10.6816,10.7318,158200.0
2009-10-26 13:00:00,19.23,19.27,19.16,19.18,185100.0,10.7263,10.7486,10.6872,10.6984,185100.0
2009-10-26 13:30:00,19.18,19.23,19.16,19.17,112300.0,10.6984,10.7263,10.6872,10.6928,112300.0
2009-10-26 14:00:00,19.18,19.18,19.1,19.14,127400.0,10.6984,10.6984,10.6538,10.6761,127400.0
2009-10-26 14:30:00,19.14,19.14,19.04,19.09,223100.0,10.6761,10.6761,10.6203,10.6482,223100.0
2009-10-26 15:00:00,19.09,19.12,19.03,19.07,304900.0,10.6482,10.6649,10.6147,10.637,304900.0
2009-10-26 15:30:00,19.07,19.14,19.03,19.12,513700.0,10.637,10.6761,10.6147,10.6649,513700.0
2009-10-27 09:30:00,18.6,18.93,18.6,18.67,411000.0,10.3749,10.5589,10.3749,10.4139,411000.0
2009-10-27 10:00:00,18.67,18.79,18.54,18.79,390000.0,10.4139,10.4808,10.3414,10.4808,390000.0
2009-10-27 10:30:00,18.79,18.85,18.71,18.73,215000.0,10.4808,10.5143,10.4362,10.4474,215000.0
2009-10-27 11:00:00,18.72,18.79,18.67,18.78,191000.0,10.4418,10.4808,10.4139,10.4753,191000.0
2009-10-27 11:30:00,18.77,18.84,18.76,18.81,149700.0,10.4697,10.5087,10.4641,10.492,149700.0
2009-10-27 12:00:00,18.81,18.83,18.72,18.73,157700.0,10.492,10.5032,10.4418,10.4474,157700.0
2009-10-27 12:30:00,18.72,18.73,18.62,18.65,128500.0,10.4418,10.4474,10.386,10.4028,128500.0
2009-10-27 13:00:00,18.64,18.66,18.51,18.59,167600.0,10.3972,10.4083,10.3247,10.3693,167600.0
2009-10-27 13:30:00,18.58,18.7,18.55,18.7,201600.0,10.3637,10.4306,10.347,10.4306,201600.0
2009-10-27 14:00:00,18.7,18.74,18.6,18.74,174800.0,10.4306,10.453,10.3749,10.453,174800.0
2009-10-27 14:30:00,18.74,18.8,18.71,18.77,173900.0,10.453,10.4864,10.4362,10.4697,173900.0
2009-10-27 15:00:00,18.77,18.8,18.71,18.74,196700.0,10.4697,10.4864,10.4362,10.453,196700.0
2009-10-27 15:30:00,18.75,18.83,18.7,18.79,584500.0,10.4585,10.5032,10.4306,10.4808,584500.0
2009-10-28 09:30:00,18.97,18.97,18.62,18.88,284300.0,10.5812,10.5812,10.386,10.531,284300.0
2009-10-28 10:00:00,18.88,18.92,18.76,18.89,230500.0,10.531,10.5534,10.4641,10.5366,230500.0
2009-10-28 10:30:00,18.88,18.99,18.84,18.95,323600.0,10.531,10.5924,10.5087,10.5701,323600.0
2009-10-28 11:00:00,18.95,18.95,18.84,18.87,219600.0,10.5701,10.5701,10.5087,10.5255,219600.0
2009-10-28 11:30:00,18.88,18.88,18.78,18.79,160800.0,10.531,10.531,10.4753,10.4808,160800.0
2009-10-28 12:00:00,18.8,18.8,18.74,18.75,201100.0,10.4864,10.4864,10.453,10.4585,201100.0
2009-10-28 12:30:00,18.75,18.77,18.69,18.74,242500.0,10.4585,10.4697,10.4251,10.453,242500.0
2009-10-28 13:00:00,18.75,18.75,18.72,18.73,274900.0,10.4585,10.4585,10.4418,10.4474,274900.0
2009-10-28 13:30:00,18.72,18.73,18.68,18.71,251800.0,10.4418,10.4474,10.4195,10.4362,251800.0
2009-10-28 14:00:00,18.71,18.73,18.61,18.63,297700.0,10.4362,10.4474,10.3804,10.3916,297700.0
2009-10-28 14:30:00,18.63,18.64,18.55,18.59,316700.0,10.3916,10.3972,10.347,10.3693,316700.0
2009-10-28 15:00:00,18.58,18.65,18.58,18.62,287100.0,10.3637,10.4028,10.3637,10.386,287100.0
2009-10-28 15:30:00,18.63,18.65,18.56,18.58,390300.0,10.3916,10.4028,10.3526,10.3637,390300.0
2009-10-29 09:30:00,18.56,18.77,18.51,18.58,155100.0,10.3526,10.4697,10.3247,10.3637,155100.0
2009-10-29 10:00:00,18.6,18.69,18.59,18.66,149100.0,10.3749,10.4251,10.3693,10.4083,149100.0
2009-10-29 10:30:00,18.66,18.73,18.63,18.72,148900.0,10.4083,10.4474,10.3916,10.4418,148900.0
2009-10-29 11:00:00,18.72,18.85,18.72,18.83,254100.0,10.4418,10.5143,10.4418,10.5032,254100.0
2009-10-29 11:30:00,18.83,18.88,18.8,18.86,213800.0,10.5032,10.531,10.4864,10.5199,213800.0
2009-10-29 12:00:00,18.86,18.91,18.84,18.89,173400.0,10.5199,10.5478,10.5087,10.5366,173400.0
2009-10-29 12:30:00,18.89,18.95,18.88,18.93,193600.0,10.5366,10.5701,10.531,10.5589,193600.0
2009-10-29 13:00:00,18.92,18.94,18.86,18.86,121200.0,10.5534,10.5645,10.5199,10.5199,121200.0
2009-10-29 13:30:00,18.86,18.93,18.84,18.92,118300.0,10.5199,10.5589,10.5087,10.5534,118300.0
2009-10-29 14:00:00,18.92,18.97,18.91,18.96,214500.0,10.5534,10.5812,10.5478,10.5757,214500.0
2009-10-29 14:30:00,18.96,19.01,18.96,18.97,146500.0,10.5757,10.6036,10.5757,10.5812,146500.0
2009-10-29 15:00:00,18.97,19.02,18.92,18.98,235300.0,10.5812,10.6091,10.5534,10.5868,235300.0
2009-10-29 15:30:00,18.98,18.98,18.87,18.93,495000.0,10.5868,10.5868,10.5255,10.5589,495000.0
2009-10-30 09:30:00,18.77,18.96,18.68,18.73,199500.0,10.4697,10.5757,10.4195,10.4474,199500.0
2009-10-30 10:00:00,18.72,18.83,18.68,18.75,111900.0,10.4418,10.5032,10.4195,10.4585,111900.0
2009-10-30 10:30:00,18.74,18.8,18.68,18.76,105600.0,10.453,10.4864,10.4195,10.4641,105600.0
2009-10-30 11:00:00,18.76,18.76,18.61,18.61,109300.0,10.4641,10.4641,10.3804,10.3804,109300.0
2009-10-30 11:30:00,18.62,18.65,18.49,18.54,171300.0,10.386,10.4028,10.3135,10.3414,171300.0
2009-10-30 12:00:00,18.54,18.57,18.43,18.44,185800.0,10.3414,10.3581,10.28,10.2856,185800.0
2009-10-30 12:30:00,18.45,18.5,18.34,18.37,216600.0,10.2912,10.3191,10.2298,10.2466,216600.0
2009-10-30 13:00:00,18.38,18.47,18.36,18.38,159400.0,10.2522,10.3024,10.241,10.2522,159400.0
2009-10-30 13:30:00,18.38,18.42,18.31,18.32,147900.0,10.2522,10.2745,10.2131,10.2187,147900.0
2009-10-30 14:00:00,18.32,18.43,18.32,18.39,202900.0,10.2187,10.28,10.2187,10.2577,202900.0
2009-10-30 14:30:00,18.39,18.41,18.33,18.4,217500.0,10.2577,10.2689,10.2243,10.2633,217500.0
2009-10-30 15:00:00,18.4,18.41,18.31,18.39,337100.0,10.2633,10.2689,10.2131,10.2577,337100.0
2009-10-30 15:30:00,18.39,18.46,18.32,18.32,665900.0,10.2577,10.2968,10.2187,10.2187,665900.0
2009-11-02 09:30:00,18.3,18.58,18.27,18.45,207900.0,10.2075,10.3637,10.1908,10.2912,207900.0
2009-11-02 10:00:00,18.47,18.61,18.47,18.57,197900.0,10.3024,10.3804,10.3024,10.3581,197900.0
2009-11-02 10:30:00,18.57,18.59,18.44,18.45,167800.0,10.3581,10.3693,10.2856,10.2912,167800.0
2009-11-02 11:00:00,18.44,18.54,18.41,18.52,168600.0,10.2856,10.3414,10.2689,10.3302,168600.0
2009-11-02 11:30:00,18.52,18.57,18.49,18.52,177800.0,10.3302,10.3581,10.3135,10.3302,177800.0
2009-11-02 12:00:00,18.52,18.52,18.4,18.41,160900.0,10.3302,10.3302,10.2633,10.2689,160900.0
2009-11-02 12:30:00,18.41,18.43,18.2,18.23,199700.0,10.2689,10.28,10.1517,10.1685,199700.0
2009-11-02 13:00:00,18.23,18.38,18.21,18.35,167300.0,10.1685,10.2522,10.1573,10.2354,167300.0
2009-11-02 13:30:00,18.35,18.35,18.17,18.2,178600.0,10.2354,10.2354,10.135,10.1517,178600.0
2009-11-02 14:00:00,18.19,18.4,18.17,18.39,236300.0,10.1462,10.2633,10.135,10.2577,236300.0
2009-11-02 14:30:00,18.39,18.52,18.39,18.43,410700.0,10.2577,10.3302,10.2577,10.28,410700.0
2009-11-02 15:00:00,18.43,18.48,18.36,18.41,303700.0,10.28,10.3079,10.241,10.2689,303700.0
2009-11-02 15:30:00,18.4,18.54,18.39,18.52,471100.0,10.2633,10.3414,10.2577,10.3302,471100.0
2009-11-03 09:30:00,18.5,18.58,18.31,18.41,141000.0,10.3191,10.3637,10.2131,10.2689,141000.0
2009-11-03 10:00:00,18.41,18.48,18.26,18.27,157000.0,10.2689,10.3079,10.1852,10.1908,157000.0
2009-11-03 10:30:00,18.28,18.34,18.23,18.28,105500.0,10.1964,10.2298,10.1685,10.1964,105500.0
2009-11-03 11:00:00,18.28,18.32,18.15,18.18,209000.0,10.1964,10.2187,10.1239,10.1406,209000.0
2009-11-03 11:30:00,18.18,18.22,18.12,18.2,123700.0,10.1406,10.1629,10.1071,10.1517,123700.0
2009-11-03 12:00:00,18.2,18.26,18.16,18.26,187800.0,10.1517,10.1852,10.1294,10.1852,187800.0
2009-11-03 12:30:00,18.26,18.37,18.26,18.3,139000.0,10.1852,10.2466,10.1852,10.2075,139000.0
2009-11-03 13:00:00,18.29,18.34,18.21,18.24,119900.0,10.202,10.2298,10.1573,10.1741,119900.0
2009-11-03 13:30:00,18.23,18.32,18.23,18.29,103700.0,10.1685,10.2187,10.1685,10.202,103700.0
2009-11-03 14:00:00,18.29,18.36,18.29,18.33,140000.0,10.202,10.241,10.202,10.2243,140000.0
2009-11-03 14:30:00,18.32,18.36,18.23,18.27,194000.0,10.2187,10.241,10.1685,10.1908,194000.0
2009-11-03 15:00:00,18.27,18.28,18.2,18.22,273500.0,10.1908,10.1964,10.1517,10.1629,273500.0
2009-11-03 15:30:00,18.22,18.34,18.22,18.32,453300.0,10.1629,10.2298,10.1629,10.2187,453300.0
2009-11-04 09:30:00,18.42,18.49,18.26,18.35,95900.0,10.2745,10.3135,10.1852,10.2354,95900.0
2009-11-04 10:00:00,18.33,18.43,18.28,18.39,87900.0,10.2243,10.28,10.1964,10.2577,87900.0
2009-11-04 10:30:00,18.39,18.42,18.36,18.41,61300.0,10.2577,10.2745,10.241,10.2689,61300.0
2009-11-04 11:00:00,18.4,18.42,18.37,18.37,64600.0,10.2633,10.2745,10.2466,10.2466,64600.0
2009-11-04 11:30:00,18.37,18.41,18.35,18.39,64000.0,10.2466,10.2689,10.2354,10.2577,64000.0
2009-11-04 12:00:00,18.39,18.4,18.32,18.33,68300.0,10.2577,10.2633,10.2187,10.2243,68300.0
2009-11-04 12:30:00,18.33,18.34,18.28,18.31,122800.0,10.2243,10.2298,10.1964,10.2131,122800.0
2009-11-04 13:00:00,18.3,18.31,18.28,18.29,87500.0,10.2075,10.2131,10.1964,10.202,87500.0
2009-11-04 13:30:00,18.28,18.32,18.28,18.31,87200.0,10.1964,10.2187,10.1964,10.2131,87200.0
2009-11-04 14:00:00,18.31,18.35,18.17,18.19,263200.0,10.2131,10.2354,10.135,10.1462,263200.0
2009-11-04 14:30:00,18.19,18.39,18.16,18.36,280300.0,10.1462,10.2577,10.1294,10.241,280300.0
2009-11-04 15:00:00,18.35,18.36,18.28,18.32,189500.0,10.2354,10.241,10.1964,10.2187,189500.0
2009-11-04 15:30:00,18.33,18.33,18.15,18.17,394800.0,10.2243,10.2243,10.1239,10.135,394800.0
2009-11-05 09:30:00,18.34,18.5,18.1,18.47,132200.0,10.2298,10.3191,10.096,10.3024,132200.0
2009-11-05 10:00:00,18.48,18.56,18.48,18.54,210900.0,10.3079,10.3526,10.3079,10.3414,210900.0
2009-11-05 10:30:00,18.55,18.73,18.55,18.72,221700.0,10.347,10.4474,10.347,10.4418,221700.0
2009-11-05 11:00:00,18.72,18.72,18.64,18.65,141800.0,10.4418,10.4418,10.3972,10.4028,141800.0
2009-11-05 11:30:00,18.64,18.64,18.5,18.5,98000.0,10.3972,10.3972,10.3191,10.3191,98000.0
2009-11-05 12:00:00,18.5,18.52,18.48,18.5,124800.0,10.3191,10.3302,10.3079,10.3191,124800.0
2009-11-05 12:30:00,18.5,18.65,18.5,18.65,118200.0,10.3191,10.4028,10.3191,10.4028,118200.0
2009-11-05 13:00:00,18.64,18.65,18.58,18.58,86800.0,10.3972,10.4028,10.3637,10.3637,86800.0
2009-11-05 13:30:00,18.58,18.63,18.58,18.59,98900.0,10.3637,10.3916,10.3637,10.3693,98900.0
2009-11-05 14:00:00,18.58,18.6,18.55,18.58,103300.0,10.3637,10.3749,10.347,10.3637,103300.0
2009-11-05 14:30:00,18.58,18.64,18.54,18.62,161800.0,10.3637,10.3972,10.3414,10.386,161800.0
2009-11-05 15:00:00,18.62,18.68,18.59,18.66,192600.0,10.386,10.4195,10.3693,10.4083,192600.0
2009-11-05 15:30:00,18.66,18.71,18.62,18.71,474000.0,10.4083,10.4362,10.386,10.4362,474000.0
2009-11-06 09:30:00,18.7,18.86,18.63,18.84,204900.0,10.4306,10.5199,10.3916,10.5087,204900.0
2009-11-06 10:00:00,18.84,18.88,18.8,18.8,175400.0,10.5087,10.531,10.4864,10.4864,175400.0
2009-11-06 10:30:00,18.81,18.81,18.74,18.76,145100.0,10.492,10.492,10.453,10.4641,145100.0
2009-11-06 11:00:00,18.76,18.77,18.68,18.71,132300.0,10.4641,10.4697,10.4195,10.4362,132300.0
2009-11-06 11:30:00,18.71,18.76,18.71,18.75,122000.0,10.4362,10.4641,10.4362,10.4585,122000.0
2009-11-06 12:00:00,18.75,18.81,18.75,18.77,136200.0,10.4585,10.492,10.4585,10.4697,136200.0
2009-11-06 12:30:00,18.77,18.8,18.74,18.76,103400.0,10.4697,10.4864,10.453,10.4641,103400.0
2009-11-06 13:00:00,18.76,18.83,18.75,18.8,66700.0,10.4641,10.5032,10.4585,10.4864,66700.0
2009-11-06 13:30:00,18.81,18.88,18.8,18.86,93600.0,10.492,10.531,10.4864,10.5199,93600.0
2009-11-06 14:00:00,18.86,18.93,18.86,18.91,154700.0,10.5199,10.5589,10.5199,10.5478,154700.0
2009-11-06 14:30:00,18.91,18.93,18.9,18.9,147000.0,10.5478,10.5589,10.5422,10.5422,147000.0
2009-11-06 15:00:00,18.9,18.91,18.82,18.89,151700.0,10.5422,10.5478,10.4976,10.5366,151700.0
2009-11-06 15:30:00,18.9,18.98,18.88,18.95,354300.0,10.5422,10.5868,10.531,10.5701,354300.0
2009-11-09 09:30:00,19.07,19.1,18.87,19.05,108000.0,10.637,10.6538,10.5255,10.6259,108000.0
2009-11-09 10:00:00,19.05,19.11,19.05,19.08,120300.0,10.6259,10.6593,10.6259,10.6426,120300.0
2009-11-09 10:30:00,19.09,19.12,19.06,19.12,73100.0,10.6482,10.6649,10.6314,10.6649,73100.0
2009-11-09 11:00:00,19.12,19.18,19.11,19.15,85500.0,10.6649,10.6984,10.6593,10.6816,85500.0
2009-11-09 11:30:00,19.15,19.16,19.11,19.14,60400.0,10.6816,10.6872,10.6593,10.6761,60400.0
2009-11-09 12:00:00,19.15,19.19,19.14,19.19,59400.0,10.6816,10.704,10.6761,10.704,59400.0
2009-11-09 12:30:00,19.19,19.23,19.18,19.23,61200.0,10.704,10.7263,10.6984,10.7263,61200.0
2009-11-09 13:00:00,19.23,19.28,19.23,19.28,61100.0,10.7263,10.7542,10.7263,10.7542,61100.0
2009-11-09 13:30:00,19.28,19.36,19.28,19.34,147000.0,10.7542,10.7988,10.7542,10.7876,147000.0
2009-11-09 14:00:00,19.34,19.34,19.32,19.32,46400.0,10.7876,10.7876,10.7765,10.7765,46400.0
2009-11-09 14:30:00,19.33,19.36,19.32,19.33,119000.0,10.7821,10.7988,10.7765,10.7821,119000.0
2009-11-09 15:00:00,19.32,19.34,19.32,19.32,131300.0,10.7765,10.7876,10.7765,10.7765,131300.0
2009-11-09 15:30:00,19.32,19.42,19.32,19.41,266300.0,10.7765,10.8323,10.7765,10.8267,266300.0
2009-11-10 09:30:00,19.4,19.47,19.39,19.43,184400.0,10.8211,10.8601,10.8155,10.8378,184400.0
2009-11-10 10:00:00,19.43,19.47,19.41,19.43,145900.0,10.8378,10.8601,10.8267,10.8378,145900.0
2009-11-10 10:30:00,19.42,19.43,19.36,19.39,182600.0,10.8323,10.8378,10.7988,10.8155,182600.0
2009-11-10 11:00:00,19.39,19.44,19.34,19.36,192500.0,10.8155,10.8434,10.7876,10.7988,192500.0
2009-11-10 11:30:00,19.36,19.42,19.32,19.39,108100.0,10.7988,10.8323,10.7765,10.8155,108100.0
2009-11-10 12:00:00,19.38,19.39,19.31,19.31,101500.0,10.8099,10.8155,10.7709,10.7709,101500.0
2009-11-10 12:30:00,19.31,19.41,19.3,19.39,96300.0,10.7709,10.8267,10.7653,10.8155,96300.0
2009-11-10 13:00:00,19.38,19.38,19.33,19.36,101600.0,10.8099,10.8099,10.7821,10.7988,101600.0
2009-11-10 13:30:00,19.35,19.39,19.33,19.37,104500.0,10.7932,10.8155,10.7821,10.8044,104500.0
2009-11-10 14:00:00,19.37,19.39,19.33,19.39,129100.0,10.8044,10.8155,10.7821,10.8155,129100.0
2009-11-10 14:30:00,19.38,19.4,19.31,19.32,127800.0,10.8099,10.8211,10.7709,10.7765,127800.0
2009-11-10 15:00:00,19.32,19.33,19.28,19.33,195700.0,10.7765,10.7821,10.7542,10.7821,195700.0
2009-11-10 15:30:00,19.33,19.34,19.3,19.32,314900.0,10.7821,10.7876,10.7653,10.7765,314900.0
2009-11-11 09:30:00,19.47,19.55,19.35,19.54,108000.0,10.8601,10.9048,10.7932,10.8992,108000.0
2009-11-11 10:00:00,19.54,19.65,19.53,19.57,138700.0,10.8992,10.9605,10.8936,10.9159,138700.0
2009-11-11 10:30:00,19.57,19.59,19.5,19.54,215900.0,10.9159,10.9271,10.8769,10.8992,215900.0
2009-11-11 11:00:00,19.54,19.55,19.47,19.53,140300.0,10.8992,10.9048,10.8601,10.8936,140300.0
2009-11-11 11:30:00,19.53,19.57,19.48,19.49,169200.0,10.8936,10.9159,10.8657,10.8713,169200.0
2009-11-11 12:00:00,19.49,19.53,19.47,19.53,101600.0,10.8713,10.8936,10.8601,10.8936,101600.0
2009-11-11 12:30:00,19.53,19.57,19.52,19.54,120500.0,10.8936,10.9159,10.888,10.8992,120500.0
2009-11-11 13:00:00,19.53,19.59,19.52,19.55,49100.0,10.8936,10.9271,10.888,10.9048,49100.0
2009-11-11 13:30:00,19.56,19.56,19.45,19.49,104200.0,10.9103,10.9103,10.849,10.8713,104200.0
2009-11-11 14:00:00,19.49,19.52,19.48,19.5,88800.0,10.8713,10.888,10.8657,10.8769,88800.0
2009-11-11 14:30:00,19.5,19.57,19.5,19.55,82400.0,10.8769,10.9159,10.8769,10.9048,82400.0
2009-11-11 15:00:00,19.56,19.56,19.52,19.56,98500.0,10.9103,10.9103,10.888,10.9103,98500.0
2009-11-11 15:30:00,19.56,19.58,19.53,19.57,218000.0,10.9103,10.9215,10.8936,10.9159,218000.0
2009-11-12 09:30:00,19.49,19.74,19.47,19.55,146700.0,10.8713,11.0107,10.8601,10.9048,146700.0
2009-11-12 10:00:00,19.56,19.58,19.47,19.5,179000.0,10.9103,10.9215,10.8601,10.8769,179000.0
2009-11-12 10:30:00,19.5,19.53,19.49,19.51,171800.0,10.8769,10.8936,10.8713,10.8825,171800.0
2009-11-12 11:00:00,19.51,19.53,19.37,19.37,185000.0,10.8825,10.8936,10.8044,10.8044,185000.0
2009-11-12 11:30:00,19.37,19.38,19.32,19.36,96800.0,10.8044,10.8099,10.7765,10.7988,96800.0
2009-11-12 12:00:00,19.36,19.47,19.35,19.47,57100.0,10.7988,10.8601,10.7932,10.8601,57100.0
2009-11-12 12:30:00,19.46,19.5,19.44,19.47,160000.0,10.8546,10.8769,10.8434,10.8601,160000.0
2009-11-12 13:00:00,19.47,19.47,19.42,19.44,95600.0,10.8601,10.8601,10.8323,10.8434,95600.0
2009-11-12 13:30:00,19.44,19.47,19.43,19.44,103700.0,10.8434,10.8601,10.8378,10.8434,103700.0
2009-11-12 14:00:00,19.43,19.46,19.41,19.44,74100.0,10.8378,10.8546,10.8267,10.8434,74100.0
2009-11-12 14:30:00,19.44,19.46,19.38,19.39,102500.0,10.8434,10.8546,10.8099,10.8155,102500.0
2009-11-12 15:00:00,19.39,19.4,19.34,19.37,209500.0,10.8155,10.8211,10.7876,10.8044,209500.0
2009-11-12 15:30:00,19.37,19.4,19.31,19.39,284000.0,10.8044,10.8211,10.7709,10.8155,284000.0
2009-11-13 09:30:00,19.36,19.49,19.35,19.42,114700.0,10.7988,10.8713,10.7932,10.8323,114700.0
2009-11-13 10:00:00,19.4,19.54,19.38,19.52,105700.0,10.8211,10.8992,10.8099,10.888,105700.0
2009-11-13 10:30:00,19.51,19.61,19.49,19.57,111300.0,10.8825,10.9382,10.8713,10.9159,111300.0
2009-11-13 11:00:00,19.56,19.6,19.54,19.58,70500.0,10.9103,10.9327,10.8992,10.9215,70500.0
2009-11-13 11:30:00,19.58,19.63,19.56,19.57,89600.0,10.9215,10.9494,10.9103,10.9159,89600.0
2009-11-13 12:00:00,19.58,19.68,19.57,19.68,89900.0,10.9215,10.9773,10.9159,10.9773,89900.0
2009-11-13 12:30:00,19.68,19.72,19.67,19.71,90500.0,10.9773,10.9996,10.9717,10.994,90500.0
2009-11-13 13:00:00,19.71,19.75,19.71,19.73,128800.0,10.994,11.0163,10.994,11.0052,128800.0
2009-11-13 13:30:00,19.74,19.74,19.7,19.72,68600.0,11.0107,11.0107,10.9884,10.9996,68600.0
2009-11-13 14:00:00,19.71,19.72,19.66,19.66,88600.0,10.994,10.9996,10.9661,10.9661,88600.0
2009-11-13 14:30:00,19.66,19.67,19.57,19.58,126200.0,10.9661,10.9717,10.9159,10.9215,126200.0
2009-11-13 15:00:00,19.57,19.63,19.56,19.63,69300.0,10.9159,10.9494,10.9103,10.9494,69300.0
2009-11-13 15:30:00,19.62,19.66,19.6,19.61,209200.0,10.9438,10.9661,10.9327,10.9382,209200.0
2009-11-16 09:30:00,19.73,19.98,19.67,19.97,192200.0,11.0052,11.1446,10.9717,11.139,192200.0
2009-11-16 10:00:00,19.96,20.15,19.95,20.12,351300.0,11.1335,11.2394,11.1279,11.2227,351300.0
2009-11-16 10:30:00,20.12,20.24,20.06,20.23,354300.0,11.2227,11.2896,11.1892,11.2841,354300.0
2009-11-16 11:00:00,20.24,20.25,20.17,20.24,180800.0,11.2896,11.2952,11.2506,11.2896,180800.0
2009-11-16 11:30:00,20.24,20.4,20.24,20.38,287900.0,11.2896,11.3789,11.2896,11.3677,287900.0
2009-11-16 12:00:00,20.37,20.38,20.29,20.38,170700.0,11.3622,11.3677,11.3175,11.3677,170700.0
2009-11-16 12:30:00,20.38,20.5,20.35,20.5,247100.0,11.3677,11.4347,11.351,11.4347,247100.0
2009-11-16 13:00:00,20.49,20.6,20.49,20.57,300100.0,11.4291,11.4904,11.4291,11.4737,300100.0
2009-11-16 13:30:00,20.58,20.62,20.52,20.53,186000.0,11.4793,11.5016,11.4458,11.4514,186000.0
2009-11-16 14:00:00,20.53,20.59,20.53,20.54,212300.0,11.4514,11.4849,11.4514,11.457,212300.0
2009-11-16 14:30:00,20.54,20.58,20.48,20.51,253400.0,11.457,11.4793,11.4235,11.4402,253400.0
2009-11-16 15:00:00,20.51,20.52,20.37,20.38,208600.0,11.4402,11.4458,11.3622,11.3677,208600.0
2009-11-16 15:30:00,20.38,20.54,20.38,20.5,595600.0,11.3677,11.457,11.3677,11.4347,595600.0
2009-11-17 09:30:00,20.45,20.54,20.33,20.46,193300.0,11.4068,11.457,11.3398,11.4124,193300.0
2009-11-17 10:00:00,20.46,20.58,20.45,20.55,183200.0,11.4124,11.4793,11.4068,11.4626,183200.0
2009-11-17 10:30:00,20.54,20.55,20.41,20.46,204000.0,11.457,11.4626,11.3845,11.4124,204000.0
2009-11-17 11:00:00,20.46,20.53,20.43,20.45,185800.0,11.4124,11.4514,11.3956,11.4068,185800.0
2009-11-17 11:30:00,20.45,20.51,20.41,20.51,257000.0,11.4068,11.4402,11.3845,11.4402,257000.0
2009-11-17 12:00:00,20.5,20.59,20.5,20.55,108100.0,11.4347,11.4849,11.4347,11.4626,108100.0
2009-11-17 12:30:00,20.54,20.59,20.44,20.45,95800.0,11.457,11.4849,11.4012,11.4068,95800.0
2009-11-17 13:00:00,20.45,20.56,20.45,20.52,106200.0,11.4068,11.4681,11.4068,11.4458,106200.0
2009-11-17 13:30:00,20.51,20.57,20.49,20.53,83200.0,11.4402,11.4737,11.4291,11.4514,83200.0
2009-11-17 14:00:00,20.53,20.6,20.5,20.58,181100.0,11.4514,11.4904,11.4347,11.4793,181100.0
2009-11-17 14:30:00,20.58,20.61,20.53,20.58,118800.0,11.4793,11.496,11.4514,11.4793,118800.0
2009-11-17 15:00:00,20.58,20.63,20.57,20.59,181700.0,11.4793,11.5072,11.4737,11.4849,181700.0
2009-11-17 15:30:00,20.6,20.71,20.59,20.7,491800.0,11.4904,11.5518,11.4849,11.5462,491800.0
2009-11-18 09:30:00,20.63,20.65,20.46,20.51,243700.0,11.5072,11.5183,11.4124,11.4402,243700.0
2009-11-18 10:00:00,20.51,20.58,20.49,20.57,184500.0,11.4402,11.4793,11.4291,11.4737,184500.0
2009-11-18 10:30:00,20.57,20.68,20.55,20.67,161900.0,11.4737,11.5351,11.4626,11.5295,161900.0
2009-11-18 11:00:00,20.67,20.72,20.63,20.63,205600.0,11.5295,11.5574,11.5072,11.5072,205600.0
2009-11-18 11:30:00,20.63,20.64,20.58,20.62,109100.0,11.5072,11.5128,11.4793,11.5016,109100.0
2009-11-18 12:00:00,20.62,20.66,20.61,20.63,76500.0,11.5016,11.5239,11.496,11.5072,76500.0
2009-11-18 12:30:00,20.64,20.68,20.62,20.67,79700.0,11.5128,11.5351,11.5016,11.5295,79700.0
2009-11-18 13:00:00,20.67,20.72,20.66,20.69,139500.0,11.5295,11.5574,11.5239,11.5406,139500.0
2009-11-18 13:30:00,20.7,20.73,20.69,20.73,58100.0,11.5462,11.563,11.5406,11.563,58100.0
2009-11-18 14:00:00,20.72,20.73,20.7,20.72,77600.0,11.5574,11.563,11.5462,11.5574,77600.0
2009-11-18 14:30:00,20.72,20.76,20.72,20.74,126100.0,11.5574,11.5797,11.5574,11.5685,126100.0
2009-11-18 15:00:00,20.73,20.74,20.66,20.69,243500.0,11.563,11.5685,11.5239,11.5406,243500.0
2009-11-18 15:30:00,20.69,20.79,20.68,20.76,469100.0,11.5406,11.5964,11.5351,11.5797,469100.0
2009-11-19 09:30:00,20.63,20.8,20.42,20.44,414400.0,11.5072,11.602,11.39,11.4012,414400.0
2009-11-19 10:00:00,20.44,20.45,20.36,20.41,249900.0,11.4012,11.4068,11.3566,11.3845,249900.0
2009-11-19 10:30:00,20.41,20.48,20.29,20.32,214700.0,11.3845,11.4235,11.3175,11.3343,214700.0
2009-11-19 11:00:00,20.32,20.35,20.28,20.31,152100.0,11.3343,11.351,11.3119,11.3287,152100.0
2009-11-19 11:30:00,20.32,20.39,20.31,20.39,119100.0,11.3343,11.3733,11.3287,11.3733,119100.0
2009-11-19 12:00:00,20.39,20.46,20.39,20.43,144600.0,11.3733,11.4124,11.3733,11.3956,144600.0
2009-11-19 12:30:00,20.43,20.43,20.36,20.36,92900.0,11.3956,11.3956,11.3566,11.3566,92900.0
2009-11-19 13:00:00,20.37,20.42,20.33,20.33,212700.0,11.3622,11.39,11.3398,11.3398,212700.0
2009-11-19 13:30:00,20.34,20.37,20.33,20.35,195600.0,11.3454,11.3622,11.3398,11.351,195600.0
2009-11-19 14:00:00,20.35,20.35,20.3,20.35,171800.0,11.351,11.351,11.3231,11.351,171800.0
2009-11-19 14:30:00,20.34,20.35,20.3,20.31,101400.0,11.3454,11.351,11.3231,11.3287,101400.0
2009-11-19 15:00:00,20.3,20.34,20.21,20.34,419700.0,11.3231,11.3454,11.2729,11.3454,419700.0
2009-11-19 15:30:00,20.34,20.44,20.33,20.4,465300.0,11.3454,11.4012,11.3398,11.3789,465300.0
2009-11-20 09:30:00,20.36,20.48,20.33,20.42,436300.0,11.3566,11.4235,11.3398,11.39,436300.0
2009-11-20 10:00:00,20.42,20.52,20.4,20.42,132900.0,11.39,11.4458,11.3789,11.39,132900.0
2009-11-20 10:30:00,20.42,20.42,20.3,20.31,80600.0,11.39,11.39,11.3231,11.3287,80600.0
2009-11-20 11:00:00,20.31,20.35,20.3,20.3,104700.0,11.3287,11.351,11.3231,11.3231,104700.0
2009-11-20 11:30:00,20.3,20.41,20.3,20.41,131800.0,11.3231,11.3845,11.3231,11.3845,131800.0
2009-11-20 12:00:00,20.41,20.42,20.35,20.35,95100.0,11.3845,11.39,11.351,11.351,95100.0
2009-11-20 12:30:00,20.35,20.4,20.33,20.39,102400.0,11.351,11.3789,11.3398,11.3733,102400.0
2009-11-20 13:00:00,20.4,20.4,20.35,20.35,68000.0,11.3789,11.3789,11.351,11.351,68000.0
2009-11-20 13:30:00,20.35,20.39,20.34,20.38,84300.0,11.351,11.3733,11.3454,11.3677,84300.0
2009-11-20 14:00:00,20.38,20.38,20.33,20.34,200900.0,11.3677,11.3677,11.3398,11.3454,200900.0
2009-11-20 14:30:00,20.33,20.35,20.31,20.31,168100.0,11.3398,11.351,11.3287,11.3287,168100.0
2009-11-20 15:00:00,20.32,20.36,20.31,20.35,105800.0,11.3343,11.3566,11.3287,11.351,105800.0
2009-11-20 15:30:00,20.36,20.4,20.36,20.37,273000.0,11.3566,11.3789,11.3566,11.3622,273000.0
2009-11-23 09:30:00,20.48,20.7,20.48,20.62,166800.0,11.4235,11.5462,11.4235,11.5016,166800.0
2009-11-23 10:00:00,20.62,20.73,20.61,20.69,157900.0,11.5016,11.563,11.496,11.5406,157900.0
2009-11-23 10:30:00,20.69,20.71,20.63,20.7,191200.0,11.5406,11.5518,11.5072,11.5462,191200.0
2009-11-23 11:00:00,20.7,20.75,20.68,20.74,144500.0,11.5462,11.5741,11.5351,11.5685,144500.0
2009-11-23 11:30:00,20.73,20.74,20.67,20.68,172400.0,11.563,11.5685,11.5295,11.5351,172400.0
2009-11-23 12:00:00,20.68,20.7,20.64,20.65,159500.0,11.5351,11.5462,11.5128,11.5183,159500.0
2009-11-23 12:30:00,20.65,20.74,20.64,20.74,185000.0,11.5183,11.5685,11.5128,11.5685,185000.0
2009-11-23 13:00:00,20.73,20.75,20.7,20.75,57500.0,11.563,11.5741,11.5462,11.5741,57500.0
2009-11-23 13:30:00,20.74,20.75,20.64,20.65,161400.0,11.5685,11.5741,11.5128,11.5183,161400.0
2009-11-23 14:00:00,20.65,20.67,20.59,20.63,329700.0,11.5183,11.5295,11.4849,11.5072,329700.0
2009-11-23 14:30:00,20.63,20.68,20.61,20.64,188300.0,11.5072,11.5351,11.496,11.5128,188300.0
2009-11-23 15:00:00,20.63,20.66,20.62,20.64,209800.0,11.5072,11.5239,11.5016,11.5128,209800.0
2009-11-23 15:30:00,20.63,20.66,20.59,20.66,443100.0,11.5072,11.5239,11.4849,11.5239,443100.0
2009-11-24 09:30:00,20.61,20.76,20.52,20.56,159500.0,11.496,11.5797,11.4458,11.4681,159500.0
2009-11-24 10:00:00,20.55,20.62,20.53,20.54,103500.0,11.4626,11.5016,11.4514,11.457,103500.0
2009-11-24 10:30:00,20.54,20.62,20.5,20.51,170300.0,11.457,11.5016,11.4347,11.4402,170300.0
2009-11-24 11:00:00,20.51,20.51,20.47,20.47,99300.0,11.4402,11.4402,11.4179,11.4179,99300.0
2009-11-24 11:30:00,20.47,20.56,20.46,20.55,182500.0,11.4179,11.4681,11.4124,11.4626,182500.0
2009-11-24 12:00:00,20.55,20.57,20.52,20.56,107000.0,11.4626,11.4737,11.4458,11.4681,107000.0
2009-11-24 12:30:00,20.56,20.62,20.56,20.62,95700.0,11.4681,11.5016,11.4681,11.5016,95700.0
2009-11-24 13:00:00,20.61,20.69,20.61,20.64,117700.0,11.496,11.5406,11.496,11.5128,117700.0
2009-11-24 13:30:00,20.64,20.67,20.6,20.63,130000.0,11.5128,11.5295,11.4904,11.5072,130000.0
2009-11-24 14:00:00,20.63,20.65,20.57,20.62,210800.0,11.5072,11.5183,11.4737,11.5016,210800.0
2009-11-24 14:30:00,20.62,20.71,20.61,20.7,179100.0,11.5016,11.5518,11.496,11.5462,179100.0
2009-11-24 15:00:00,20.69,20.71,20.69,20.7,125800.0,11.5406,11.5518,11.5406,11.5462,125800.0
2009-11-24 15:30:00,20.71,20.76,20.69,20.75,450200.0,11.5518,11.5797,11.5406,11.5741,450200.0
2009-11-25 09:30:00,20.73,20.77,20.61,20.61,114600.0,11.563,11.5853,11.496,11.496,114600.0
2009-11-25 10:00:00,20.62,20.63,20.52,20.53,174300.0,11.5016,11.5072,11.4458,11.4514,174300.0
2009-11-25 10:30:00,20.53,20.54,20.47,20.51,166400.0,11.4514,11.457,11.4179,11.4402,166400.0
2009-11-25 11:00:00,20.5,20.62,20.5,20.59,118100.0,11.4347,11.5016,11.4347,11.4849,118100.0
2009-11-25 11:30:00,20.59,20.6,20.55,20.56,415000.0,11.4849,11.4904,11.4626,11.4681,415000.0
2009-11-25 12:00:00,20.57,20.57,20.53,20.56,73400.0,11.4737,11.4737,11.4514,11.4681,73400.0
2009-11-25 12:30:00,20.56,20.57,20.54,20.54,51400.0,11.4681,11.4737,11.457,11.457,51400.0
2009-11-25 13:00:00,20.54,20.55,20.52,20.52,53100.0,11.457,11.4626,11.4458,11.4458,53100.0
2009-11-25 13:30:00,20.53,20.54,20.51,20.54,84600.0,11.4514,11.457,11.4402,11.457,84600.0
2009-11-25 14:00:00,20.54,20.54,20.49,20.5,319900.0,11.457,11.457,11.4291,11.4347,319900.0
2009-11-25 14:30:00,20.5,20.5,20.45,20.47,221500.0,11.4347,11.4347,11.4068,11.4179,221500.0
2009-11-25 15:00:00,20.47,20.47,20.44,20.44,133400.0,11.4179,11.4179,11.4012,11.4012,133400.0
2009-11-25 15:30:00,20.45,20.5,20.42,20.48,736800.0,11.4068,11.4347,11.39,11.4235,736800.0
2009-11-27 09:30:00,20.1,20.33,20.06,20.28,139200.0,11.2115,11.3398,11.1892,11.3119,139200.0
2009-11-27 10:00:00,20.28,20.41,20.27,20.33,110900.0,11.3119,11.3845,11.3064,11.3398,110900.0
2009-11-27 10:30:00,20.33,20.44,20.31,20.43,125500.0,11.3398,11.4012,11.3287,11.3956,125500.0
2009-11-27 11:00:00,20.43,20.49,20.4,20.42,154100.0,11.3956,11.4291,11.3789,11.39,154100.0
2009-11-27 11:30:00,20.42,20.46,20.39,20.44,77900.0,11.39,11.4124,11.3733,11.4012,77900.0
2009-11-27 12:00:00,20.43,20.47,20.43,20.45,67200.0,11.3956,11.4179,11.3956,11.4068,67200.0
2009-11-27 12:30:00,20.44,20.5,20.32,20.38,234500.0,11.4012,11.4347,11.3343,11.3677,234500.0
2009-11-30 09:30:00,20.42,20.42,20.19,20.42,263600.0,11.39,11.39,11.2617,11.39,263600.0
2009-11-30 10:00:00,20.41,20.49,20.38,20.45,98800.0,11.3845,11.4291,11.3677,11.4068,98800.0
2009-11-30 10:30:00,20.46,20.48,20.36,20.38,158800.0,11.4124,11.4235,11.3566,11.3677,158800.0
2009-11-30 11:00:00,20.38,20.38,20.28,20.29,93100.0,11.3677,11.3677,11.3119,11.3175,93100.0
2009-11-30 11:30:00,20.28,20.3,20.21,20.21,283300.0,11.3119,11.3231,11.2729,11.2729,283300.0
2009-11-30 12:00:00,20.21,20.24,20.18,20.23,170400.0,11.2729,11.2896,11.2562,11.2841,170400.0
2009-11-30 12:30:00,20.24,20.27,20.22,20.23,133500.0,11.2896,11.3064,11.2785,11.2841,133500.0
2009-11-30 13:00:00,20.23,20.32,20.23,20.32,222600.0,11.2841,11.3343,11.2841,11.3343,222600.0
2009-11-30 13:30:00,20.32,20.32,20.23,20.26,111100.0,11.3343,11.3343,11.2841,11.3008,111100.0
2009-11-30 14:00:00,20.25,20.26,20.19,20.2,135200.0,11.2952,11.3008,11.2617,11.2673,135200.0
2009-11-30 14:30:00,20.2,20.21,20.17,20.19,143600.0,11.2673,11.2729,11.2506,11.2617,143600.0
2009-11-30 15:00:00,20.18,20.28,20.18,20.24,210500.0,11.2562,11.3119,11.2562,11.2896,210500.0
2009-11-30 15:30:00,20.24,20.34,20.23,20.32,517500.0,11.2896,11.3454,11.2841,11.3343,517500.0
2009-12-01 09:30:00,20.52,20.8,20.4,20.52,152600.0,11.4458,11.602,11.3789,11.4458,152600.0
2009-12-01 10:00:00,20.52,20.56,20.47,20.56,254200.0,11.4458,11.4681,11.4179,11.4681,254200.0
2009-12-01 10:30:00,20.55,20.56,20.5,20.5,135800.0,11.4626,11.4681,11.4347,11.4347,135800.0
2009-12-01 11:00:00,20.51,20.51,20.5,20.51,56700.0,11.4402,11.4402,11.4347,11.4402,56700.0
2009-12-01 11:30:00,20.51,20.51,20.47,20.48,122000.0,11.4402,11.4402,11.4179,11.4235,122000.0
2009-12-01 12:00:00,20.48,20.6,20.48,20.59,90500.0,11.4235,11.4904,11.4235,11.4849,90500.0
2009-12-01 12:30:00,20.59,20.6,20.58,20.59,65400.0,11.4849,11.4904,11.4793,11.4849,65400.0
2009-12-01 13:00:00,20.59,20.67,20.58,20.66,147200.0,11.4849,11.5295,11.4793,11.5239,147200.0
2009-12-01 13:30:00,20.66,20.71,20.65,20.69,57700.0,11.5239,11.5518,11.5183,11.5406,57700.0
2009-12-01 14:00:00,20.7,20.72,20.67,20.67,113400.0,11.5462,11.5574,11.5295,11.5295,113400.0
2009-12-01 14:30:00,20.67,20.68,20.61,20.61,151300.0,11.5295,11.5351,11.496,11.496,151300.0
2009-12-01 15:00:00,20.62,20.63,20.61,20.61,167600.0,11.5016,11.5072,11.496,11.496,167600.0
2009-12-01 15:30:00,20.61,20.69,20.6,20.66,421400.0,11.496,11.5406,11.4904,11.5239,421400.0
2009-12-02 09:30:00,20.65,20.7,20.01,20.62,150500.0,11.5183,11.5462,11.1613,11.5016,150500.0
2009-12-02 10:00:00,20.62,20.73,20.59,20.7,169200.0,11.5016,11.563,11.4849,11.5462,169200.0
2009-12-02 10:30:00,20.69,20.8,20.68,20.8,105500.0,11.5406,11.602,11.5351,11.602,105500.0
2009-12-02 11:00:00,20.79,20.81,20.7,20.77,127100.0,11.5964,11.6076,11.5462,11.5853,127100.0
2009-12-02 11:30:00,20.77,20.83,20.74,20.75,70200.0,11.5853,11.6187,11.5685,11.5741,70200.0
2009-12-02 12:00:00,20.74,20.75,20.61,20.65,147000.0,11.5685,11.5741,11.496,11.5183,147000.0
2009-12-02 12:30:00,20.65,20.68,20.63,20.65,66500.0,11.5183,11.5351,11.5072,11.5183,66500.0
2009-12-02 13:00:00,20.66,20.68,20.63,20.67,75400.0,11.5239,11.5351,11.5072,11.5295,75400.0
2009-12-02 13:30:00,20.68,20.74,20.67,20.74,46200.0,11.5351,11.5685,11.5295,11.5685,46200.0
2009-12-02 14:00:00,20.74,20.76,20.7,20.7,95700.0,11.5685,11.5797,11.5462,11.5462,95700.0
2009-12-02 14:30:00,20.7,20.71,20.68,20.69,104200.0,11.5462,11.5518,11.5351,11.5406,104200.0
2009-12-02 15:00:00,20.68,20.69,20.61,20.62,158400.0,11.5351,11.5406,11.496,11.5016,158400.0
2009-12-02 15:30:00,20.63,20.7,20.59,20.63,328900.0,11.5072,11.5462,11.4849,11.5072,328900.0
2009-12-03 09:30:00,20.6,20.66,20.48,20.58,168000.0,11.4904,11.5239,11.4235,11.4793,168000.0
2009-12-03 10:00:00,20.58,20.58,20.39,20.51,280300.0,11.4793,11.4793,11.3733,11.4402,280300.0
2009-12-03 10:30:00,20.51,20.52,20.42,20.46,150200.0,11.4402,11.4458,11.39,11.4124,150200.0
2009-12-03 11:00:00,20.47,20.47,20.38,20.44,114200.0,11.4179,11.4179,11.3677,11.4012,114200.0
2009-12-03 11:30:00,20.44,20.44,20.37,20.43,98200.0,11.4012,11.4012,11.3622,11.3956,98200.0
2009-12-03 12:00:00,20.42,20.44,20.4,20.41,101900.0,11.39,11.4012,11.3789,11.3845,101900.0
2009-12-03 12:30:00,20.41,20.45,20.41,20.45,85000.0,11.3845,11.4068,11.3845,11.4068,85000.0
2009-12-03 13:00:00,20.44,20.45,20.4,20.4,69900.0,11.4012,11.4068,11.3789,11.3789,69900.0
2009-12-03 13:30:00,20.41,20.42,20.4,20.42,47400.0,11.3845,11.39,11.3789,11.39,47400.0
2009-12-03 14:00:00,20.41,20.42,20.37,20.38,118100.0,11.3845,11.39,11.3622,11.3677,118100.0
2009-12-03 14:30:00,20.39,20.43,20.35,20.4,196200.0,11.3733,11.3956,11.351,11.3789,196200.0
2009-12-03 15:00:00,20.4,20.4,20.35,20.36,125300.0,11.3789,11.3789,11.351,11.3566,125300.0
2009-12-03 15:30:00,20.36,20.38,20.16,20.18,500600.0,11.3566,11.3677,11.245,11.2562,500600.0
2009-12-04 09:30:00,20.35,20.57,20.35,20.45,187700.0,11.351,11.4737,11.351,11.4068,187700.0
2009-12-04 10:00:00,20.46,20.46,20.33,20.4,337200.0,11.4124,11.4124,11.3398,11.3789,337200.0
2009-12-04 10:30:00,20.41,20.47,20.35,20.39,252100.0,11.3845,11.4179,11.351,11.3733,252100.0
2009-12-04 11:00:00,20.39,20.4,20.27,20.28,197400.0,11.3733,11.3789,11.3064,11.3119,197400.0
2009-12-04 11:30:00,20.27,20.28,20.04,20.17,399100.0,11.3064,11.3119,11.1781,11.2506,399100.0
2009-12-04 12:00:00,20.16,20.2,20.08,20.14,120500.0,11.245,11.2673,11.2004,11.2339,120500.0
2009-12-04 12:30:00,20.14,20.19,20.13,20.17,83900.0,11.2339,11.2617,11.2283,11.2506,83900.0
2009-12-04 13:00:00,20.17,20.22,20.16,20.16,101700.0,11.2506,11.2785,11.245,11.245,101700.0
2009-12-04 13:30:00,20.16,20.24,20.09,20.11,139500.0,11.245,11.2896,11.206,11.2171,139500.0
2009-12-04 14:00:00,20.13,20.17,20.05,20.08,197400.0,11.2283,11.2506,11.1837,11.2004,197400.0
2009-12-04 14:30:00,20.08,20.15,20.06,20.08,291700.0,11.2004,11.2394,11.1892,11.2004,291700.0
2009-12-04 15:00:00,20.08,20.22,20.04,20.15,381100.0,11.2004,11.2785,11.1781,11.2394,381100.0
2009-12-04 15:30:00,20.15,20.23,20.11,20.22,447900.0,11.2394,11.2841,11.2171,11.2785,447900.0
2009-12-07 09:30:00,20.14,20.38,20.1,20.32,178400.0,11.2339,11.3677,11.2115,11.3343,178400.0
2009-12-07 10:00:00,20.32,20.44,20.3,20.44,231500.0,11.3343,11.4012,11.3231,11.4012,231500.0
2009-12-07 10:30:00,20.44,20.49,20.4,20.43,166800.0,11.4012,11.4291,11.3789,11.3956,166800.0
2009-12-07 11:00:00,20.42,20.42,20.35,20.36,149800.0,11.39,11.39,11.351,11.3566,149800.0
2009-12-07 11:30:00,20.37,20.43,20.36,20.42,102000.0,11.3622,11.3956,11.3566,11.39,102000.0
2009-12-07 12:00:00,20.42,20.44,20.37,20.37,71600.0,11.39,11.4012,11.3622,11.3622,71600.0
2009-12-07 12:30:00,20.37,20.43,20.36,20.43,128700.0,11.3622,11.3956,11.3566,11.3956,128700.0
2009-12-07 13:00:00,20.42,20.48,20.42,20.45,89900.0,11.39,11.4235,11.39,11.4068,89900.0
2009-12-07 13:30:00,20.45,20.48,20.43,20.44,99800.0,11.4068,11.4235,11.3956,11.4012,99800.0
2009-12-07 14:00:00,20.44,20.49,20.44,20.45,98900.0,11.4012,11.4291,11.4012,11.4068,98900.0
2009-12-07 14:30:00,20.45,20.48,20.42,20.47,164200.0,11.4068,11.4235,11.39,11.4179,164200.0
2009-12-07 15:00:00,20.48,20.5,20.42,20.42,140500.0,11.4235,11.4347,11.39,11.39,140500.0
2009-12-07 15:30:00,20.42,20.55,20.42,20.5,266200.0,11.39,11.4626,11.39,11.4347,266200.0
2009-12-08 09:30:00,20.2,20.41,20.11,20.28,302200.0,11.2673,11.3845,11.2171,11.3119,302200.0
2009-12-08 10:00:00,20.27,20.27,20.05,20.06,187100.0,11.3064,11.3064,11.1837,11.1892,187100.0
2009-12-08 10:30:00,20.07,20.1,19.93,19.99,233100.0,11.1948,11.2115,11.1167,11.1502,233100.0
2009-12-08 11:00:00,19.99,20.04,19.95,19.97,194400.0,11.1502,11.1781,11.1279,11.139,194400.0
2009-12-08 11:30:00,19.97,20.0,19.93,19.96,169500.0,11.139,11.1558,11.1167,11.1335,169500.0
2009-12-08 12:00:00,19.95,20.0,19.95,19.98,187800.0,11.1279,11.1558,11.1279,11.1446,187800.0
2009-12-08 12:30:00,19.98,20.08,19.98,19.99,268800.0,11.1446,11.2004,11.1446,11.1502,268800.0
2009-12-08 13:00:00,19.98,20.0,19.84,19.86,298700.0,11.1446,11.1558,11.0665,11.0777,298700.0
2009-12-08 13:30:00,19.86,20.05,19.86,20.02,172900.0,11.0777,11.1837,11.0777,11.1669,172900.0
2009-12-08 14:00:00,20.01,20.09,19.84,19.86,271700.0,11.1613,11.206,11.0665,11.0777,271700.0
2009-12-08 14:30:00,19.85,19.91,19.78,19.78,191400.0,11.0721,11.1056,11.0331,11.0331,191400.0
2009-12-08 15:00:00,19.78,19.87,19.78,19.85,166700.0,11.0331,11.0833,11.0331,11.0721,166700.0
2009-12-08 15:30:00,19.85,19.89,19.83,19.88,637400.0,11.0721,11.0944,11.0609,11.0888,637400.0
2009-12-09 09:30:00,19.74,19.91,19.61,19.68,232000.0,11.0945,11.19,11.0214,11.0607,232000.0
2009-12-09 10:00:00,19.69,19.69,19.59,19.6,202300.0,11.0664,11.0664,11.0102,11.0158,202300.0
2009-12-09 10:30:00,19.61,19.67,19.57,19.64,409900.0,11.0214,11.0551,10.9989,11.0383,409900.0
2009-12-09 11:00:00,19.64,19.75,19.63,19.72,287600.0,11.0383,11.1001,11.0326,11.0832,287600.0
2009-12-09 11:30:00,19.72,19.78,19.68,19.73,254900.0,11.0832,11.1169,11.0607,11.0888,254900.0
2009-12-09 12:00:00,19.74,19.77,19.69,19.73,163400.0,11.0945,11.1113,11.0664,11.0888,163400.0
2009-12-09 12:30:00,19.72,19.74,19.63,19.66,198500.0,11.0832,11.0945,11.0326,11.0495,198500.0
2009-12-09 13:00:00,19.66,19.7,19.62,19.68,120000.0,11.0495,11.072,11.027,11.0607,120000.0
2009-12-09 13:30:00,19.69,19.71,19.63,19.65,180400.0,11.0664,11.0776,11.0326,11.0439,180400.0
2009-12-09 14:00:00,19.66,19.75,19.65,19.67,296400.0,11.0495,11.1001,11.0439,11.0551,296400.0
2009-12-09 14:30:00,19.67,19.75,19.67,19.73,215700.0,11.0551,11.1001,11.0551,11.0888,215700.0
2009-12-09 15:00:00,19.74,19.77,19.72,19.74,319800.0,11.0945,11.1113,11.0832,11.0945,319800.0
2009-12-09 15:30:00,19.74,19.75,19.66,19.7,539600.0,11.0945,11.1001,11.0495,11.072,539600.0
2009-12-10 09:30:00,19.7,20.06,19.7,19.97,303900.0,11.072,11.2743,11.072,11.2237,303900.0
2009-12-10 10:00:00,19.97,19.98,19.79,19.88,370800.0,11.2237,11.2293,11.1226,11.1731,370800.0
2009-12-10 10:30:00,19.88,19.9,19.82,19.84,153500.0,11.1731,11.1844,11.1394,11.1507,153500.0
2009-12-10 11:00:00,19.84,19.86,19.82,19.85,246500.0,11.1507,11.1619,11.1394,11.1563,246500.0
2009-12-10 11:30:00,19.85,19.89,19.84,19.86,144100.0,11.1563,11.1788,11.1507,11.1619,144100.0
2009-12-10 12:00:00,19.86,19.89,19.84,19.84,190600.0,11.1619,11.1788,11.1507,11.1507,190600.0
2009-12-10 12:30:00,19.85,19.9,19.84,19.85,156000.0,11.1563,11.1844,11.1507,11.1563,156000.0
2009-12-10 13:00:00,19.85,19.88,19.83,19.85,175900.0,11.1563,11.1731,11.145,11.1563,175900.0
2009-12-10 13:30:00,19.84,19.88,19.84,19.85,150100.0,11.1507,11.1731,11.1507,11.1563,150100.0
2009-12-10 14:00:00,19.86,19.86,19.84,19.85,73300.0,11.1619,11.1619,11.1507,11.1563,73300.0
2009-12-10 14:30:00,19.85,19.85,19.84,19.84,81800.0,11.1563,11.1563,11.1507,11.1507,81800.0
2009-12-10 15:00:00,19.85,19.89,19.82,19.85,238700.0,11.1563,11.1788,11.1394,11.1563,238700.0
2009-12-10 15:30:00,19.85,19.89,19.83,19.86,279200.0,11.1563,11.1788,11.145,11.1619,279200.0
2009-12-11 09:30:00,20.0,20.12,19.88,20.09,194600.0,11.2406,11.308,11.1731,11.2912,194600.0
2009-12-11 10:00:00,20.09,20.18,20.05,20.14,250200.0,11.2912,11.3417,11.2687,11.3193,250200.0
2009-12-11 10:30:00,20.14,20.33,20.14,20.32,474200.0,11.3193,11.4261,11.3193,11.4204,474200.0
2009-12-11 11:00:00,20.33,20.46,20.32,20.42,413000.0,11.4261,11.4991,11.4204,11.4766,413000.0
2009-12-11 11:30:00,20.4,20.5,20.38,20.49,233800.0,11.4654,11.5216,11.4542,11.516,233800.0
2009-12-11 12:00:00,20.5,20.53,20.49,20.52,155800.0,11.5216,11.5385,11.516,11.5328,155800.0
2009-12-11 12:30:00,20.52,20.58,20.51,20.58,151400.0,11.5328,11.5666,11.5272,11.5666,151400.0
2009-12-11 13:00:00,20.58,20.6,20.54,20.59,188000.0,11.5666,11.5778,11.5441,11.5722,188000.0
2009-12-11 13:30:00,20.58,20.76,20.58,20.7,384000.0,11.5666,11.6677,11.5666,11.634,384000.0
2009-12-11 14:00:00,20.71,20.76,20.66,20.66,184100.0,11.6396,11.6677,11.6115,11.6115,184100.0
2009-12-11 14:30:00,20.66,20.69,20.59,20.64,223200.0,11.6115,11.6284,11.5722,11.6003,223200.0
2009-12-11 15:00:00,20.64,20.65,20.62,20.63,111200.0,11.6003,11.6059,11.589,11.5947,111200.0
2009-12-11 15:30:00,20.62,20.67,20.6,20.64,602000.0,11.589,11.6171,11.5778,11.6003,602000.0
2009-12-14 09:30:00,20.67,20.87,20.67,20.86,213400.0,11.6171,11.7295,11.6171,11.7239,213400.0
2009-12-14 10:00:00,20.86,20.89,20.81,20.86,198600.0,11.7239,11.7408,11.6958,11.7239,198600.0
2009-12-14 10:30:00,20.86,20.91,20.84,20.88,166400.0,11.7239,11.752,11.7127,11.7352,166400.0
2009-12-14 11:00:00,20.88,20.91,20.86,20.89,120500.0,11.7352,11.752,11.7239,11.7408,120500.0
2009-12-14 11:30:00,20.9,20.9,20.84,20.85,92700.0,11.7464,11.7464,11.7127,11.7183,92700.0
2009-12-14 12:00:00,20.84,20.96,20.84,20.95,140800.0,11.7127,11.7801,11.7127,11.7745,140800.0
2009-12-14 12:30:00,20.95,20.95,20.92,20.93,139100.0,11.7745,11.7745,11.7576,11.7633,139100.0
2009-12-14 13:00:00,20.93,20.94,20.92,20.93,117200.0,11.7633,11.7689,11.7576,11.7633,117200.0
2009-12-14 13:30:00,20.93,20.94,20.92,20.94,116100.0,11.7633,11.7689,11.7576,11.7689,116100.0
2009-12-14 14:00:00,20.93,20.96,20.9,20.95,287600.0,11.7633,11.7801,11.7464,11.7745,287600.0
2009-12-14 14:30:00,20.95,21.0,20.94,20.97,313800.0,11.7745,11.8026,11.7689,11.7858,313800.0
2009-12-14 15:00:00,20.97,21.04,20.94,21.03,221700.0,11.7858,11.8251,11.7689,11.8195,221700.0
2009-12-14 15:30:00,21.04,21.08,21.03,21.07,694800.0,11.8251,11.8476,11.8195,11.842,694800.0
2009-12-15 09:30:00,20.96,21.04,20.76,20.94,603200.0,11.7801,11.8251,11.6677,11.7689,603200.0
2009-12-15 10:00:00,20.94,21.03,20.9,21.02,195900.0,11.7689,11.8195,11.7464,11.8139,195900.0
2009-12-15 10:30:00,21.03,21.08,21.02,21.07,107900.0,11.8195,11.8476,11.8139,11.842,107900.0
2009-12-15 11:00:00,21.07,21.07,20.99,21.0,407300.0,11.842,11.842,11.797,11.8026,407300.0
2009-12-15 11:30:00,20.99,21.05,20.99,21.01,130500.0,11.797,11.8307,11.797,11.8082,130500.0
2009-12-15 12:00:00,21.01,21.01,20.94,20.95,102600.0,11.8082,11.8082,11.7689,11.7745,102600.0
2009-12-15 12:30:00,20.96,21.03,20.94,21.0,445000.0,11.7801,11.8195,11.7689,11.8026,445000.0
2009-12-15 13:00:00,21.0,21.06,20.99,21.05,190300.0,11.8026,11.8363,11.797,11.8307,190300.0
2009-12-15 13:30:00,21.05,21.08,20.99,21.01,123900.0,11.8307,11.8476,11.797,11.8082,123900.0
2009-12-15 14:00:00,21.0,21.02,20.98,20.99,80700.0,11.8026,11.8139,11.7914,11.797,80700.0
2009-12-15 14:30:00,20.99,21.01,20.93,20.96,130100.0,11.797,11.8082,11.7633,11.7801,130100.0
2009-12-15 15:00:00,20.96,21.02,20.95,20.98,188300.0,11.7801,11.8139,11.7745,11.7914,188300.0
2009-12-15 15:30:00,20.97,21.0,20.94,21.0,607300.0,11.7858,11.8026,11.7689,11.8026,607300.0
2009-12-16 09:30:00,21.15,21.15,20.83,20.99,201200.0,11.8869,11.8869,11.7071,11.797,201200.0
2009-12-16 10:00:00,20.99,21.0,20.9,20.92,221900.0,11.797,11.8026,11.7464,11.7576,221900.0
2009-12-16 10:30:00,20.92,20.96,20.91,20.94,139800.0,11.7576,11.7801,11.752,11.7689,139800.0
2009-12-16 11:00:00,20.94,20.98,20.93,20.96,92900.0,11.7689,11.7914,11.7633,11.7801,92900.0
2009-12-16 11:30:00,20.96,21.0,20.95,20.99,67700.0,11.7801,11.8026,11.7745,11.797,67700.0
2009-12-16 12:00:00,20.99,21.0,20.92,20.95,973700.0,11.797,11.8026,11.7576,11.7745,973700.0
2009-12-16 12:30:00,20.95,20.95,20.9,20.91,178400.0,11.7745,11.7745,11.7464,11.752,178400.0
2009-12-16 13:00:00,20.91,20.93,20.87,20.88,105100.0,11.752,11.7633,11.7295,11.7352,105100.0
2009-12-16 13:30:00,20.89,20.9,20.85,20.86,78300.0,11.7408,11.7464,11.7183,11.7239,78300.0
2009-12-16 14:00:00,20.86,20.9,20.81,20.85,127300.0,11.7239,11.7464,11.6958,11.7183,127300.0
2009-12-16 14:30:00,20.85,20.85,20.76,20.78,142400.0,11.7183,11.7183,11.6677,11.679,142400.0
2009-12-16 15:00:00,20.78,20.79,20.73,20.75,212200.0,11.679,11.6846,11.6509,11.6621,212200.0
2009-12-16 15:30:00,20.75,20.79,20.75,20.76,378500.0,11.6621,11.6846,11.6621,11.6677,378500.0
2009-12-17 09:30:00,20.58,20.65,20.44,20.45,172200.0,11.5666,11.6059,11.4879,11.4935,172200.0
2009-12-17 10:00:00,20.46,20.51,20.42,20.44,144000.0,11.4991,11.5272,11.4766,11.4879,144000.0
2009-12-17 10:30:00,20.44,20.44,20.35,20.36,271500.0,11.4879,11.4879,11.4373,11.4429,271500.0
2009-12-17 11:00:00,20.35,20.37,20.3,20.31,251300.0,11.4373,11.4485,11.4092,11.4148,251300.0
2009-12-17 11:30:00,20.31,20.32,20.23,20.25,138300.0,11.4148,11.4204,11.3698,11.3811,138300.0
2009-12-17 12:00:00,20.26,20.29,20.23,20.26,118800.0,11.3867,11.4036,11.3698,11.3867,118800.0
2009-12-17 12:30:00,20.27,20.33,20.26,20.29,132000.0,11.3923,11.4261,11.3867,11.4036,132000.0
2009-12-17 13:00:00,20.29,20.31,20.29,20.31,57900.0,11.4036,11.4148,11.4036,11.4148,57900.0
2009-12-17 13:30:00,20.3,20.31,20.27,20.3,127000.0,11.4092,11.4148,11.3923,11.4092,127000.0
2009-12-17 14:00:00,20.3,20.31,20.27,20.27,95000.0,11.4092,11.4148,11.3923,11.3923,95000.0
2009-12-17 14:30:00,20.28,20.31,20.25,20.26,125500.0,11.398,11.4148,11.3811,11.3867,125500.0
2009-12-17 15:00:00,20.26,20.28,20.23,20.23,182400.0,11.3867,11.398,11.3698,11.3698,182400.0
2009-12-17 15:30:00,20.23,20.24,20.15,20.16,507200.0,11.3698,11.3755,11.3249,11.3305,507200.0
2009-12-18 09:30:00,20.21,20.41,20.19,20.35,543000.0,11.3586,11.471,11.3474,11.4373,543000.0
2009-12-18 10:00:00,20.36,20.48,20.35,20.48,125000.0,11.4429,11.5104,11.4373,11.5104,125000.0
2009-12-18 10:30:00,20.48,20.48,20.37,20.42,90200.0,11.5104,11.5104,11.4485,11.4766,90200.0
2009-12-18 11:00:00,20.42,20.42,20.33,20.33,88900.0,11.4766,11.4766,11.4261,11.4261,88900.0
2009-12-18 11:30:00,20.32,20.34,20.31,20.33,82200.0,11.4204,11.4317,11.4148,11.4261,82200.0
2009-12-18 12:00:00,20.34,20.38,20.33,20.38,65700.0,11.4317,11.4542,11.4261,11.4542,65700.0
2009-12-18 12:30:00,20.38,20.38,20.34,20.37,112200.0,11.4542,11.4542,11.4317,11.4485,112200.0
2009-12-18 13:00:00,20.37,20.42,20.36,20.41,185700.0,11.4485,11.4766,11.4429,11.471,185700.0
2009-12-18 13:30:00,20.41,20.42,20.39,20.4,61200.0,11.471,11.4766,11.4598,11.4654,61200.0
2009-12-18 14:00:00,20.4,20.42,20.38,20.38,84100.0,11.4654,11.4766,11.4542,11.4542,84100.0
2009-12-18 14:30:00,20.38,20.41,20.38,20.38,70100.0,11.4542,11.471,11.4542,11.4542,70100.0
2009-12-18 15:00:00,20.39,20.41,20.38,20.39,95400.0,11.4598,11.471,11.4542,11.4598,95400.0
2009-12-18 15:30:00,20.39,20.43,20.36,20.43,302600.0,11.4598,11.4823,11.4429,11.4823,302600.0
2009-12-21 09:30:00,20.57,20.74,20.36,20.55,157000.0,11.5609,11.6565,11.4429,11.5497,157000.0
2009-12-21 10:00:00,20.55,20.64,20.55,20.58,121200.0,11.5497,11.6003,11.5497,11.5666,121200.0
2009-12-21 10:30:00,20.58,20.61,20.53,20.59,76900.0,11.5666,11.5834,11.5385,11.5722,76900.0
2009-12-21 11:00:00,20.6,20.62,20.55,20.59,130500.0,11.5778,11.589,11.5497,11.5722,130500.0
2009-12-21 11:30:00,20.59,20.63,20.59,20.59,88900.0,11.5722,11.5947,11.5722,11.5722,88900.0
2009-12-21 12:00:00,20.59,20.66,20.59,20.62,102500.0,11.5722,11.6115,11.5722,11.589,102500.0
2009-12-21 12:30:00,20.63,20.65,20.61,20.63,69300.0,11.5947,11.6059,11.5834,11.5947,69300.0
2009-12-21 13:00:00,20.62,20.63,20.58,20.59,81300.0,11.589,11.5947,11.5666,11.5722,81300.0
2009-12-21 13:30:00,20.59,20.6,20.58,20.58,94400.0,11.5722,11.5778,11.5666,11.5666,94400.0
2009-12-21 14:00:00,20.58,20.63,20.58,20.6,82800.0,11.5666,11.5947,11.5666,11.5778,82800.0
2009-12-21 14:30:00,20.6,20.61,20.58,20.59,219300.0,11.5778,11.5834,11.5666,11.5722,219300.0
2009-12-21 15:00:00,20.59,20.6,20.56,20.57,215100.0,11.5722,11.5778,11.5553,11.5609,215100.0
2009-12-21 15:30:00,20.56,20.59,20.54,20.59,451600.0,11.5553,11.5722,11.5441,11.5722,451600.0
2009-12-22 09:30:00,20.64,20.68,20.42,20.43,160700.0,11.6003,11.6228,11.4766,11.4823,160700.0
2009-12-22 10:00:00,20.44,20.63,20.44,20.54,132400.0,11.4879,11.5947,11.4879,11.5441,132400.0
2009-12-22 10:30:00,20.53,20.53,20.47,20.53,116500.0,11.5385,11.5385,11.5047,11.5385,116500.0
2009-12-22 11:00:00,20.52,20.58,20.49,20.51,157500.0,11.5328,11.5666,11.516,11.5272,157500.0
2009-12-22 11:30:00,20.51,20.51,20.46,20.48,72900.0,11.5272,11.5272,11.4991,11.5104,72900.0
2009-12-22 12:00:00,20.48,20.53,20.48,20.51,136300.0,11.5104,11.5385,11.5104,11.5272,136300.0
2009-12-22 12:30:00,20.52,20.58,20.51,20.57,92100.0,11.5328,11.5666,11.5272,11.5609,92100.0
2009-12-22 13:00:00,20.58,20.62,20.57,20.61,59400.0,11.5666,11.589,11.5609,11.5834,59400.0
2009-12-22 13:30:00,20.61,20.67,20.6,20.62,83200.0,11.5834,11.6171,11.5778,11.589,83200.0
2009-12-22 14:00:00,20.62,20.62,20.56,20.58,97200.0,11.589,11.589,11.5553,11.5666,97200.0
2009-12-22 14:30:00,20.57,20.57,20.55,20.56,83500.0,11.5609,11.5609,11.5497,11.5553,83500.0
2009-12-22 15:00:00,20.55,20.57,20.54,20.55,124300.0,11.5497,11.5609,11.5441,11.5497,124300.0
2009-12-22 15:30:00,20.56,20.57,20.53,20.55,214700.0,11.5553,11.5609,11.5385,11.5497,214700.0
2009-12-23 09:30:00,20.57,20.77,20.48,20.73,157000.0,11.5609,11.6733,11.5104,11.6509,157000.0
2009-12-23 10:00:00,20.72,20.73,20.51,20.52,129800.0,11.6452,11.6509,11.5272,11.5328,129800.0
2009-12-23 10:30:00,20.53,20.55,20.44,20.48,134000.0,11.5385,11.5497,11.4879,11.5104,134000.0
2009-12-23 11:00:00,20.49,20.56,20.47,20.55,140600.0,11.516,11.5553,11.5047,11.5497,140600.0
2009-12-23 11:30:00,20.54,20.59,20.54,20.56,95900.0,11.5441,11.5722,11.5441,11.5553,95900.0
2009-12-23 12:00:00,20.57,20.6,20.55,20.59,129500.0,11.5609,11.5778,11.5497,11.5722,129500.0
2009-12-23 12:30:00,20.6,20.65,20.59,20.61,35000.0,11.5778,11.6059,11.5722,11.5834,35000.0
2009-12-23 13:00:00,20.62,20.64,20.6,20.63,58400.0,11.589,11.6003,11.5778,11.5947,58400.0
2009-12-23 13:30:00,20.62,20.69,20.62,20.68,122000.0,11.589,11.6284,11.589,11.6228,122000.0
2009-12-23 14:00:00,20.68,20.76,20.68,20.76,95300.0,11.6228,11.6677,11.6228,11.6677,95300.0
2009-12-23 14:30:00,20.75,20.82,20.75,20.8,110800.0,11.6621,11.7014,11.6621,11.6902,110800.0
2009-12-23 15:00:00,20.81,20.86,20.8,20.85,225500.0,11.6958,11.7239,11.6902,11.7183,225500.0
2009-12-23 15:30:00,20.85,20.9,20.82,20.83,410100.0,11.7183,11.7464,11.7014,11.7071,410100.0
2009-12-24 09:30:00,20.83,21.12,20.67,21.1,342000.0,11.7071,11.8701,11.6171,11.8588,342000.0
2009-12-24 10:00:00,21.1,21.14,21.05,21.1,158000.0,11.8588,11.8813,11.8307,11.8588,158000.0
2009-12-24 10:30:00,21.1,21.3,21.1,21.29,217400.0,11.8588,11.9712,11.8588,11.9656,217400.0
2009-12-24 11:00:00,21.29,21.44,21.28,21.41,243900.0,11.9656,12.0499,11.96,12.033,243900.0
2009-12-24 11:30:00,21.41,21.62,21.41,21.62,261200.0,12.033,12.1511,12.033,12.1511,261200.0
2009-12-24 12:00:00,21.61,21.61,21.47,21.47,223600.0,12.1454,12.1454,12.0668,12.0668,223600.0
2009-12-24 12:30:00,21.47,21.72,21.43,21.6,566100.0,12.0668,12.2073,12.0443,12.1398,566100.0
2009-12-28 09:30:00,21.88,22.26,21.67,22.13,479800.0,12.2972,12.5108,12.1792,12.4377,479800.0
2009-12-28 10:00:00,22.13,22.14,22.0,22.01,367600.0,12.4377,12.4433,12.3646,12.3703,367600.0
2009-12-28 10:30:00,22.0,22.08,21.96,21.99,441300.0,12.3646,12.4096,12.3422,12.359,441300.0
2009-12-28 11:00:00,21.99,22.0,21.95,21.98,167000.0,12.359,12.3646,12.3365,12.3534,167000.0
2009-12-28 11:30:00,21.98,22.07,21.97,22.0,164000.0,12.3534,12.404,12.3478,12.3646,164000.0
2009-12-28 12:00:00,22.0,22.01,21.98,21.99,117500.0,12.3646,12.3703,12.3534,12.359,117500.0
2009-12-28 12:30:00,21.99,22.0,21.98,21.98,169800.0,12.359,12.3646,12.3534,12.3534,169800.0
2009-12-28 13:00:00,21.98,21.99,21.98,21.98,106800.0,12.3534,12.359,12.3534,12.3534,106800.0
2009-12-28 13:30:00,21.98,22.0,21.93,21.95,238900.0,12.3534,12.3646,12.3253,12.3365,238900.0
2009-12-28 14:00:00,21.95,21.96,21.87,21.87,160000.0,12.3365,12.3422,12.2916,12.2916,160000.0
2009-12-28 14:30:00,21.87,21.91,21.8,21.82,137700.0,12.2916,12.3141,12.2522,12.2635,137700.0
2009-12-28 15:00:00,21.82,21.86,21.81,21.83,222900.0,12.2635,12.286,12.2579,12.2691,222900.0
2009-12-28 15:30:00,21.84,21.95,21.82,21.94,377100.0,12.2747,12.3365,12.2635,12.3309,377100.0
2009-12-29 09:30:00,22.35,22.39,21.98,22.04,617100.0,12.5614,12.5838,12.3534,12.3871,617100.0
2009-12-29 10:00:00,22.05,22.12,21.95,22.05,243400.0,12.3927,12.4321,12.3365,12.3927,243400.0
2009-12-29 10:30:00,22.05,22.12,22.03,22.11,274600.0,12.3927,12.4321,12.3815,12.4265,274600.0
2009-12-29 11:00:00,22.11,22.14,22.1,22.11,247600.0,12.4265,12.4433,12.4208,12.4265,247600.0
2009-12-29 11:30:00,22.11,22.17,22.1,22.15,177200.0,12.4265,12.4602,12.4208,12.4489,177200.0
2009-12-29 12:00:00,22.15,22.24,22.14,22.23,213200.0,12.4489,12.4995,12.4433,12.4939,213200.0
2009-12-29 12:30:00,22.23,22.32,22.23,22.3,172000.0,12.4939,12.5445,12.4939,12.5332,172000.0
2009-12-29 13:00:00,22.3,22.32,22.26,22.3,316100.0,12.5332,12.5445,12.5108,12.5332,316100.0
2009-12-29 13:30:00,22.3,22.33,22.28,22.32,152300.0,12.5332,12.5501,12.522,12.5445,152300.0
2009-12-29 14:00:00,22.31,22.4,22.3,22.37,218400.0,12.5389,12.5895,12.5332,12.5726,218400.0
2009-12-29 14:30:00,22.38,22.4,22.36,22.38,203400.0,12.5782,12.5895,12.567,12.5782,203400.0
2009-12-29 15:00:00,22.38,22.5,22.38,22.48,401500.0,12.5782,12.6457,12.5782,12.6344,401500.0
2009-12-29 15:30:00,22.48,22.59,22.48,22.51,785300.0,12.6344,12.6962,12.6344,12.6513,785300.0
2009-12-30 09:30:00,22.54,22.54,22.0,22.41,289300.0,12.6681,12.6681,12.3646,12.5951,289300.0
2009-12-30 10:00:00,22.41,22.58,22.41,22.54,251400.0,12.5951,12.6906,12.5951,12.6681,251400.0
2009-12-30 10:30:00,22.54,22.59,22.48,22.55,124900.0,12.6681,12.6962,12.6344,12.6738,124900.0
2009-12-30 11:00:00,22.55,22.64,22.54,22.61,163800.0,12.6738,12.7243,12.6681,12.7075,163800.0
2009-12-30 11:30:00,22.62,22.7,22.59,22.69,179300.0,12.7131,12.7581,12.6962,12.7524,179300.0
2009-12-30 12:00:00,22.69,22.74,22.65,22.7,156900.0,12.7524,12.7805,12.73,12.7581,156900.0
2009-12-30 12:30:00,22.71,22.71,22.66,22.67,105200.0,12.7637,12.7637,12.7356,12.7412,105200.0
2009-12-30 13:00:00,22.67,22.68,22.61,22.63,177300.0,12.7412,12.7468,12.7075,12.7187,177300.0
2009-12-30 13:30:00,22.64,22.65,22.58,22.64,142100.0,12.7243,12.73,12.6906,12.7243,142100.0
2009-12-30 14:00:00,22.64,22.67,22.62,22.66,142000.0,12.7243,12.7412,12.7131,12.7356,142000.0
2009-12-30 14:30:00,22.66,22.76,22.65,22.73,332600.0,12.7356,12.7918,12.73,12.7749,332600.0
2009-12-30 15:00:00,22.74,22.74,22.61,22.61,305600.0,12.7805,12.7805,12.7075,12.7075,305600.0
2009-12-30 15:30:00,22.61,22.69,22.61,22.62,539200.0,12.7075,12.7524,12.7075,12.7131,539200.0
2009-12-31 09:30:00,22.59,22.74,22.26,22.67,284200.0,12.6962,12.7805,12.5108,12.7412,284200.0
2009-12-31 10:00:00,22.67,22.74,22.61,22.69,191800.0,12.7412,12.7805,12.7075,12.7524,191800.0
2009-12-31 10:30:00,22.7,22.7,22.65,22.66,116200.0,12.7581,12.7581,12.73,12.7356,116200.0
2009-12-31 11:00:00,22.67,22.68,22.58,22.59,119800.0,12.7412,12.7468,12.6906,12.6962,119800.0
2009-12-31 11:30:00,22.59,22.68,22.59,22.67,112200.0,12.6962,12.7468,12.6962,12.7412,112200.0
2009-12-31 12:00:00,22.67,22.67,22.59,22.59,66400.0,12.7412,12.7412,12.6962,12.6962,66400.0
2009-12-31 12:30:00,22.6,22.61,22.59,22.59,57800.0,12.7019,12.7075,12.6962,12.6962,57800.0
2009-12-31 13:00:00,22.59,22.66,22.59,22.65,91200.0,12.6962,12.7356,12.6962,12.73,91200.0
2009-12-31 13:30:00,22.65,22.74,22.63,22.7,113200.0,12.73,12.7805,12.7187,12.7581,113200.0
2009-12-31 14:00:00,22.7,22.75,22.68,22.72,125400.0,12.7581,12.7862,12.7468,12.7693,125400.0
2009-12-31 14:30:00,22.73,22.8,22.69,22.76,176600.0,12.7749,12.8143,12.7524,12.7918,176600.0
2009-12-31 15:00:00,22.76,22.82,22.75,22.82,187300.0,12.7918,12.8255,12.7862,12.8255,187300.0
2009-12-31 15:30:00,22.81,22.83,22.62,22.62,428400.0,12.8199,12.8311,12.7131,12.7131,428400.0
2010-01-04 09:30:00,22.69,22.93,22.6,22.63,255500.0,12.7524,12.8873,12.7019,12.7187,255500.0
2010-01-04 10:00:00,22.64,22.73,22.62,22.73,461200.0,12.7243,12.7749,12.7131,12.7749,461200.0
2010-01-04 10:30:00,22.72,22.75,22.72,22.74,170900.0,12.7693,12.7862,12.7693,12.7805,170900.0
2010-01-04 11:00:00,22.74,22.8,22.73,22.77,196100.0,12.7805,12.8143,12.7749,12.7974,196100.0
2010-01-04 11:30:00,22.77,22.9,22.77,22.82,172400.0,12.7974,12.8705,12.7974,12.8255,172400.0
2010-01-04 12:00:00,22.83,22.87,22.78,22.78,115100.0,12.8311,12.8536,12.803,12.803,115100.0
2010-01-04 12:30:00,22.78,22.83,22.76,22.77,130100.0,12.803,12.8311,12.7918,12.7974,130100.0
2010-01-04 13:00:00,22.78,22.8,22.65,22.78,331200.0,12.803,12.8143,12.73,12.803,331200.0
2010-01-04 13:30:00,22.79,22.79,22.7,22.72,155400.0,12.8086,12.8086,12.7581,12.7693,155400.0
2010-01-04 14:00:00,22.73,22.75,22.65,22.66,194800.0,12.7749,12.7862,12.73,12.7356,194800.0
2010-01-04 14:30:00,22.65,22.7,22.65,22.67,187700.0,12.73,12.7581,12.73,12.7412,187700.0
2010-01-04 15:00:00,22.67,22.7,22.67,22.69,207300.0,12.7412,12.7581,12.7412,12.7524,207300.0
2010-01-04 15:30:00,22.69,22.71,22.66,22.67,338400.0,12.7524,12.7637,12.7356,12.7412,338400.0
2010-01-05 09:30:00,22.75,22.84,22.42,22.5,409700.0,12.7862,12.8367,12.6007,12.6457,409700.0
2010-01-05 10:00:00,22.5,22.57,22.46,22.52,391500.0,12.6457,12.685,12.6232,12.6569,391500.0
2010-01-05 10:30:00,22.52,22.53,22.29,22.3,462900.0,12.6569,12.6625,12.5276,12.5332,462900.0
2010-01-05 11:00:00,22.29,22.3,21.88,21.88,809800.0,12.5276,12.5332,12.2972,12.2972,809800.0
2010-01-05 11:30:00,21.89,21.9,21.7,21.71,717600.0,12.3028,12.3084,12.196,12.2017,717600.0
2010-01-05 12:00:00,21.71,21.81,21.65,21.66,654300.0,12.2017,12.2579,12.1679,12.1736,654300.0
2010-01-05 12:30:00,21.66,21.73,21.62,21.63,438400.0,12.1736,12.2129,12.1511,12.1567,438400.0
2010-01-05 13:00:00,21.62,21.63,21.45,21.47,694900.0,12.1511,12.1567,12.0555,12.0668,694900.0
2010-01-05 13:30:00,21.48,21.54,21.4,21.53,512000.0,12.0724,12.1061,12.0274,12.1005,512000.0
2010-01-05 14:00:00,21.54,21.86,21.53,21.84,679300.0,12.1061,12.286,12.1005,12.2747,679300.0
2010-01-05 14:30:00,21.84,22.01,21.78,22.0,523900.0,12.2747,12.3703,12.241,12.3646,523900.0
2010-01-05 15:00:00,22.01,22.27,21.98,22.26,656600.0,12.3703,12.5164,12.3534,12.5108,656600.0
2010-01-05 15:30:00,22.26,22.38,22.23,22.34,1181600.0,12.5108,12.5782,12.4939,12.5557,1181600.0
2010-01-06 09:30:00,22.3,22.75,22.17,22.3,363000.0,12.5332,12.7862,12.4602,12.5332,363000.0
2010-01-06 10:00:00,22.3,22.3,21.89,21.93,727900.0,12.5332,12.5332,12.3028,12.3253,727900.0
2010-01-06 10:30:00,21.92,22.02,21.87,21.92,518600.0,12.3197,12.3759,12.2916,12.3197,518600.0
2010-01-06 11:00:00,21.91,21.92,21.71,21.72,485600.0,12.3141,12.3197,12.2017,12.2073,485600.0
2010-01-06 11:30:00,21.73,21.92,21.73,21.8,480000.0,12.2129,12.3197,12.2129,12.2522,480000.0
2010-01-06 12:00:00,21.79,21.84,21.68,21.8,471100.0,12.2466,12.2747,12.1848,12.2522,471100.0
2010-01-06 12:30:00,21.8,21.81,21.72,21.73,385700.0,12.2522,12.2579,12.2073,12.2129,385700.0
2010-01-06 13:00:00,21.73,21.75,21.69,21.72,369900.0,12.2129,12.2241,12.1904,12.2073,369900.0
2010-01-06 13:30:00,21.72,21.88,21.71,21.85,457000.0,12.2073,12.2972,12.2017,12.2803,457000.0
2010-01-06 14:00:00,21.86,22.05,21.86,21.92,383100.0,12.286,12.3927,12.286,12.3197,383100.0
2010-01-06 14:30:00,21.93,21.93,21.79,21.87,487800.0,12.3253,12.3253,12.2466,12.2916,487800.0
2010-01-06 15:00:00,21.88,21.94,21.77,21.8,585900.0,12.2972,12.3309,12.2354,12.2522,585900.0
2010-01-06 15:30:00,21.8,21.81,21.74,21.8,815900.0,12.2522,12.2579,12.2185,12.2522,815900.0
2010-01-07 09:30:00,21.84,22.01,21.8,21.98,284800.0,12.2747,12.3703,12.2522,12.3534,284800.0
2010-01-07 10:00:00,21.99,22.04,21.93,21.96,444400.0,12.359,12.3871,12.3253,12.3422,444400.0
2010-01-07 10:30:00,21.95,22.13,21.9,22.12,235000.0,12.3365,12.4377,12.3084,12.4321,235000.0
2010-01-07 11:00:00,22.13,22.22,22.08,22.11,355000.0,12.4377,12.4883,12.4096,12.4265,355000.0
2010-01-07 11:30:00,22.12,22.15,21.98,21.98,344900.0,12.4321,12.4489,12.3534,12.3534,344900.0
2010-01-07 12:00:00,21.97,22.04,21.97,22.0,244500.0,12.3478,12.3871,12.3478,12.3646,244500.0
2010-01-07 12:30:00,22.0,22.05,21.98,21.99,429700.0,12.3646,12.3927,12.3534,12.359,429700.0
2010-01-07 13:00:00,22.0,22.02,21.98,22.01,156500.0,12.3646,12.3759,12.3534,12.3703,156500.0
2010-01-07 13:30:00,22.0,22.01,21.99,21.99,89200.0,12.3646,12.3703,12.359,12.359,89200.0
2010-01-07 14:00:00,21.99,22.06,21.99,22.06,254100.0,12.359,12.3984,12.359,12.3984,254100.0
2010-01-07 14:30:00,22.06,22.11,22.02,22.02,314700.0,12.3984,12.4265,12.3759,12.3759,314700.0
2010-01-07 15:00:00,22.02,22.03,21.95,21.98,462400.0,12.3759,12.3815,12.3365,12.3534,462400.0
2010-01-07 15:30:00,21.98,22.0,21.87,21.87,1045600.0,12.3534,12.3646,12.2916,12.2916,1045600.0
2010-01-08 09:30:00,21.91,22.15,21.87,22.14,1006400.0,12.3141,12.4489,12.2916,12.4433,1006400.0
2010-01-08 10:00:00,22.14,22.17,22.05,22.07,364200.0,12.4433,12.4602,12.3927,12.404,364200.0
2010-01-08 10:30:00,22.07,22.1,21.97,22.02,356600.0,12.404,12.4208,12.3478,12.3759,356600.0
2010-01-08 11:00:00,22.02,22.02,21.95,21.95,110500.0,12.3759,12.3759,12.3365,12.3365,110500.0
2010-01-08 11:30:00,21.95,21.95,21.88,21.94,152000.0,12.3365,12.3365,12.2972,12.3309,152000.0
2010-01-08 12:00:00,21.94,21.96,21.92,21.93,71100.0,12.3309,12.3422,12.3197,12.3253,71100.0
2010-01-08 12:30:00,21.94,21.99,21.93,21.98,141100.0,12.3309,12.359,12.3253,12.3534,141100.0
2010-01-08 13:00:00,21.99,21.99,21.93,21.98,126200.0,12.359,12.359,12.3253,12.3534,126200.0
2010-01-08 13:30:00,21.98,22.01,21.96,21.99,184900.0,12.3534,12.3703,12.3422,12.359,184900.0
2010-01-08 14:00:00,21.99,22.01,21.97,22.01,100200.0,12.359,12.3703,12.3478,12.3703,100200.0
2010-01-08 14:30:00,22.01,22.03,22.0,22.03,102000.0,12.3703,12.3815,12.3646,12.3815,102000.0
2010-01-08 15:00:00,22.02,22.03,21.94,22.0,384800.0,12.3759,12.3815,12.3309,12.3646,384800.0
2010-01-08 15:30:00,22.0,22.04,21.98,22.01,472600.0,12.3646,12.3871,12.3534,12.3703,472600.0
2010-01-11 09:30:00,21.96,22.13,21.54,22.05,240300.0,12.3422,12.4377,12.1061,12.3927,240300.0
2010-01-11 10:00:00,22.06,22.12,22.02,22.08,255200.0,12.3984,12.4321,12.3759,12.4096,255200.0
2010-01-11 10:30:00,22.08,22.09,22.06,22.09,118000.0,12.4096,12.4152,12.3984,12.4152,118000.0
2010-01-11 11:00:00,22.09,22.16,22.08,22.14,179300.0,12.4152,12.4546,12.4096,12.4433,179300.0
2010-01-11 11:30:00,22.15,22.16,22.14,22.15,109000.0,12.4489,12.4546,12.4433,12.4489,109000.0
2010-01-11 12:00:00,22.15,22.16,22.14,22.15,89800.0,12.4489,12.4546,12.4433,12.4489,89800.0
2010-01-11 12:30:00,22.15,22.17,22.15,22.16,118100.0,12.4489,12.4602,12.4489,12.4546,118100.0
2010-01-11 13:00:00,22.16,22.17,22.1,22.12,178600.0,12.4546,12.4602,12.4208,12.4321,178600.0
2010-01-11 13:30:00,22.11,22.14,22.11,22.13,121300.0,12.4265,12.4433,12.4265,12.4377,121300.0
2010-01-11 14:00:00,22.13,22.15,22.13,22.14,145100.0,12.4377,12.4489,12.4377,12.4433,145100.0
2010-01-11 14:30:00,22.13,22.15,22.1,22.1,122700.0,12.4377,12.4489,12.4208,12.4208,122700.0
2010-01-11 15:00:00,22.1,22.13,22.09,22.13,138300.0,12.4208,12.4377,12.4152,12.4377,138300.0
2010-01-11 15:30:00,22.13,22.13,22.07,22.09,456500.0,12.4377,12.4377,12.404,12.4152,456500.0
2010-01-12 09:30:00,21.84,22.01,21.8,22.01,169300.0,12.2747,12.3703,12.2522,12.3703,169300.0
2010-01-12 10:00:00,22.01,22.02,21.93,21.98,139200.0,12.3703,12.3759,12.3253,12.3534,139200.0
2010-01-12 10:30:00,21.98,21.99,21.87,21.87,77500.0,12.3534,12.359,12.2916,12.2916,77500.0
2010-01-12 11:00:00,21.87,21.94,21.86,21.94,61300.0,12.2916,12.3309,12.286,12.3309,61300.0
2010-01-12 11:30:00,21.94,21.96,21.86,21.91,210200.0,12.3309,12.3422,12.286,12.3141,210200.0
2010-01-12 12:00:00,21.9,21.91,21.77,21.79,96300.0,12.3084,12.3141,12.2354,12.2466,96300.0
2010-01-12 12:30:00,21.79,21.83,21.77,21.82,73400.0,12.2466,12.2691,12.2354,12.2635,73400.0
2010-01-12 13:00:00,21.82,21.83,21.81,21.83,41900.0,12.2635,12.2691,12.2579,12.2691,41900.0
2010-01-12 13:30:00,21.82,21.85,21.81,21.85,71400.0,12.2635,12.2803,12.2579,12.2803,71400.0
2010-01-12 14:00:00,21.84,21.91,21.82,21.91,97600.0,12.2747,12.3141,12.2635,12.3141,97600.0
2010-01-12 14:30:00,21.9,21.92,21.87,21.91,96500.0,12.3084,12.3197,12.2916,12.3141,96500.0
2010-01-12 15:00:00,21.91,21.96,21.91,21.96,103300.0,12.3141,12.3422,12.3141,12.3422,103300.0
2010-01-12 15:30:00,21.95,21.97,21.91,21.95,436900.0,12.3365,12.3478,12.3141,12.3365,436900.0
2010-01-13 09:30:00,22.05,22.33,21.9,22.23,535600.0,12.3927,12.5501,12.3084,12.4939,535600.0
2010-01-13 10:00:00,22.22,22.25,22.19,22.24,229500.0,12.4883,12.5051,12.4714,12.4995,229500.0
2010-01-13 10:30:00,22.23,22.24,22.09,22.13,182200.0,12.4939,12.4995,12.4152,12.4377,182200.0
2010-01-13 11:00:00,22.13,22.18,22.1,22.17,183900.0,12.4377,12.4658,12.4208,12.4602,183900.0
2010-01-13 11:30:00,22.17,22.19,22.06,22.08,161500.0,12.4602,12.4714,12.3984,12.4096,161500.0
2010-01-13 12:00:00,22.08,22.11,22.02,22.05,104700.0,12.4096,12.4265,12.3759,12.3927,104700.0
2010-01-13 12:30:00,22.05,22.13,22.03,22.07,112400.0,12.3927,12.4377,12.3815,12.404,112400.0
2010-01-13 13:00:00,22.06,22.11,22.05,22.11,63600.0,12.3984,12.4265,12.3927,12.4265,63600.0
2010-01-13 13:30:00,22.1,22.12,22.02,22.03,123000.0,12.4208,12.4321,12.3759,12.3815,123000.0
2010-01-13 14:00:00,22.03,22.09,22.03,22.07,93900.0,12.3815,12.4152,12.3815,12.404,93900.0
2010-01-13 14:30:00,22.07,22.16,22.06,22.15,153400.0,12.404,12.4546,12.3984,12.4489,153400.0
2010-01-13 15:00:00,22.15,22.18,22.12,22.14,291300.0,12.4489,12.4658,12.4321,12.4433,291300.0
2010-01-13 15:30:00,22.14,22.27,22.14,22.26,1139800.0,12.4433,12.5164,12.4433,12.5108,1139800.0
2010-01-14 09:30:00,22.8,23.07,22.59,22.63,488400.0,12.8143,12.966,12.6962,12.7187,488400.0
2010-01-14 10:00:00,22.62,22.7,22.5,22.58,235400.0,12.7131,12.7581,12.6457,12.6906,235400.0
2010-01-14 10:30:00,22.57,22.69,22.52,22.66,357500.0,12.685,12.7524,12.6569,12.7356,357500.0
2010-01-14 11:00:00,22.66,22.69,22.57,22.66,201900.0,12.7356,12.7524,12.685,12.7356,201900.0
2010-01-14 11:30:00,22.67,22.79,22.64,22.76,155400.0,12.7412,12.8086,12.7243,12.7918,155400.0
2010-01-14 12:00:00,22.76,22.77,22.7,22.77,115700.0,12.7918,12.7974,12.7581,12.7974,115700.0
2010-01-14 12:30:00,22.77,22.82,22.75,22.82,138500.0,12.7974,12.8255,12.7862,12.8255,138500.0
2010-01-14 13:00:00,22.81,22.84,22.8,22.84,123800.0,12.8199,12.8367,12.8143,12.8367,123800.0
2010-01-14 13:30:00,22.84,22.93,22.84,22.93,183800.0,12.8367,12.8873,12.8367,12.8873,183800.0
2010-01-14 14:00:00,22.93,22.95,22.9,22.93,188300.0,12.8873,12.8986,12.8705,12.8873,188300.0
2010-01-14 14:30:00,22.93,22.99,22.93,22.97,288300.0,12.8873,12.921,12.8873,12.9098,288300.0
2010-01-14 15:00:00,22.97,23.08,22.97,23.08,554300.0,12.9098,12.9716,12.9098,12.9716,554300.0
2010-01-14 15:30:00,23.07,23.12,23.0,23.1,866900.0,12.966,12.9941,12.9267,12.9829,866900.0
2010-01-15 09:30:00,23.0,23.0,22.8,22.84,613000.0,12.9267,12.9267,12.8143,12.8367,613000.0
2010-01-15 10:00:00,22.82,22.9,22.76,22.86,373000.0,12.8255,12.8705,12.7918,12.848,373000.0
2010-01-15 10:30:00,22.86,22.9,22.8,22.85,220200.0,12.848,12.8705,12.8143,12.8424,220200.0
2010-01-15 11:00:00,22.85,22.85,22.78,22.8,212700.0,12.8424,12.8424,12.803,12.8143,212700.0
2010-01-15 11:30:00,22.8,22.82,22.73,22.73,196500.0,12.8143,12.8255,12.7749,12.7749,196500.0
2010-01-15 12:00:00,22.73,22.75,22.62,22.63,198400.0,12.7749,12.7862,12.7131,12.7187,198400.0
2010-01-15 12:30:00,22.64,22.66,22.59,22.61,238200.0,12.7243,12.7356,12.6962,12.7075,238200.0
2010-01-15 13:00:00,22.61,22.64,22.58,22.63,157300.0,12.7075,12.7243,12.6906,12.7187,157300.0
2010-01-15 13:30:00,22.62,22.69,22.62,22.65,140300.0,12.7131,12.7524,12.7131,12.73,140300.0
2010-01-15 14:00:00,22.65,22.68,22.61,22.61,121200.0,12.73,12.7468,12.7075,12.7075,121200.0
2010-01-15 14:30:00,22.61,22.66,22.6,22.65,152500.0,12.7075,12.7356,12.7019,12.73,152500.0
2010-01-15 15:00:00,22.64,22.72,22.64,22.71,141700.0,12.7243,12.7693,12.7243,12.7637,141700.0
2010-01-15 15:30:00,22.72,22.75,22.67,22.73,476300.0,12.7693,12.7862,12.7412,12.7749,476300.0
2010-01-19 09:30:00,22.74,22.85,22.6,22.78,193900.0,12.7805,12.8424,12.7019,12.803,193900.0
2010-01-19 10:00:00,22.78,22.82,22.75,22.78,188100.0,12.803,12.8255,12.7862,12.803,188100.0
2010-01-19 10:30:00,22.78,22.84,22.74,22.83,137800.0,12.803,12.8367,12.7805,12.8311,137800.0
2010-01-19 11:00:00,22.83,22.83,22.76,22.77,114300.0,12.8311,12.8311,12.7918,12.7974,114300.0
2010-01-19 11:30:00,22.78,22.8,22.75,22.78,152800.0,12.803,12.8143,12.7862,12.803,152800.0
2010-01-19 12:00:00,22.77,22.85,22.77,22.82,127500.0,12.7974,12.8424,12.7974,12.8255,127500.0
2010-01-19 12:30:00,22.81,22.86,22.81,22.85,117600.0,12.8199,12.848,12.8199,12.8424,117600.0
2010-01-19 13:00:00,22.85,22.92,22.84,22.9,98900.0,12.8424,12.8817,12.8367,12.8705,98900.0
2010-01-19 13:30:00,22.91,22.91,22.87,22.87,68200.0,12.8761,12.8761,12.8536,12.8536,68200.0
2010-01-19 14:00:00,22.88,22.95,22.87,22.94,86100.0,12.8592,12.8986,12.8536,12.8929,86100.0
2010-01-19 14:30:00,22.95,22.95,22.9,22.92,99000.0,12.8986,12.8986,12.8705,12.8817,99000.0
2010-01-19 15:00:00,22.91,22.92,22.87,22.91,151100.0,12.8761,12.8817,12.8536,12.8761,151100.0
2010-01-19 15:30:00,22.91,22.94,22.88,22.94,388400.0,12.8761,12.8929,12.8592,12.8929,388400.0
2010-01-20 09:30:00,22.59,22.93,22.59,22.82,228000.0,12.6962,12.8873,12.6962,12.8255,228000.0
2010-01-20 10:00:00,22.82,22.84,22.66,22.66,233800.0,12.8255,12.8367,12.7356,12.7356,233800.0
2010-01-20 10:30:00,22.65,22.74,22.62,22.67,124700.0,12.73,12.7805,12.7131,12.7412,124700.0
2010-01-20 11:00:00,22.67,22.69,22.6,22.67,108600.0,12.7412,12.7524,12.7019,12.7412,108600.0
2010-01-20 11:30:00,22.69,22.71,22.62,22.64,91700.0,12.7524,12.7637,12.7131,12.7243,91700.0
2010-01-20 12:00:00,22.64,22.73,22.61,22.7,134000.0,12.7243,12.7749,12.7075,12.7581,134000.0
2010-01-20 12:30:00,22.71,22.77,22.7,22.76,147100.0,12.7637,12.7974,12.7581,12.7918,147100.0
2010-01-20 13:00:00,22.77,22.77,22.71,22.73,135600.0,12.7974,12.7974,12.7637,12.7749,135600.0
2010-01-20 13:30:00,22.73,22.77,22.72,22.76,129200.0,12.7749,12.7974,12.7693,12.7918,129200.0
2010-01-20 14:00:00,22.75,22.8,22.75,22.77,160900.0,12.7862,12.8143,12.7862,12.7974,160900.0
2010-01-20 14:30:00,22.76,22.82,22.76,22.81,140100.0,12.7918,12.8255,12.7918,12.8199,140100.0
2010-01-20 15:00:00,22.81,22.82,22.77,22.78,156200.0,12.8199,12.8255,12.7974,12.803,156200.0
2010-01-20 15:30:00,22.78,22.83,22.75,22.81,439500.0,12.803,12.8311,12.7862,12.8199,439500.0
2010-01-21 09:30:00,23.04,23.29,22.84,22.99,174900.0,12.9492,13.0897,12.8367,12.921,174900.0
2010-01-21 10:00:00,22.99,23.11,22.76,22.77,392100.0,12.921,12.9885,12.7918,12.7974,392100.0
2010-01-21 10:30:00,22.77,22.8,22.58,22.66,253200.0,12.7974,12.8143,12.6906,12.7356,253200.0
2010-01-21 11:00:00,22.65,22.68,22.49,22.51,179800.0,12.73,12.7468,12.64,12.6513,179800.0
2010-01-21 11:30:00,22.51,22.53,22.37,22.41,283700.0,12.6513,12.6625,12.5726,12.5951,283700.0
2010-01-21 12:00:00,22.41,22.55,22.37,22.47,182500.0,12.5951,12.6738,12.5726,12.6288,182500.0
2010-01-21 12:30:00,22.48,22.57,22.47,22.55,120600.0,12.6344,12.685,12.6288,12.6738,120600.0
2010-01-21 13:00:00,22.55,22.59,22.5,22.56,121400.0,12.6738,12.6962,12.6457,12.6794,121400.0
2010-01-21 13:30:00,22.56,22.61,22.54,22.58,104900.0,12.6794,12.7075,12.6681,12.6906,104900.0
2010-01-21 14:00:00,22.58,22.64,22.49,22.63,172500.0,12.6906,12.7243,12.64,12.7187,172500.0
2010-01-21 14:30:00,22.63,22.67,22.52,22.53,191400.0,12.7187,12.7412,12.6569,12.6625,191400.0
2010-01-21 15:00:00,22.53,22.61,22.45,22.58,330100.0,12.6625,12.7075,12.6176,12.6906,330100.0
2010-01-21 15:30:00,22.58,22.72,22.56,22.7,914000.0,12.6906,12.7693,12.6794,12.7581,914000.0
2010-01-22 09:30:00,22.54,22.62,22.36,22.51,283200.0,12.6681,12.7131,12.567,12.6513,283200.0
2010-01-22 10:00:00,22.49,22.64,22.47,22.63,263200.0,12.64,12.7243,12.6288,12.7187,263200.0
2010-01-22 10:30:00,22.63,22.71,22.59,22.71,237800.0,12.7187,12.7637,12.6962,12.7637,237800.0
2010-01-22 11:00:00,22.71,22.78,22.65,22.69,291100.0,12.7637,12.803,12.73,12.7524,291100.0
2010-01-22 11:30:00,22.7,22.73,22.63,22.65,389600.0,12.7581,12.7749,12.7187,12.73,389600.0
2010-01-22 12:00:00,22.65,22.66,22.53,22.54,392600.0,12.73,12.7356,12.6625,12.6681,392600.0
2010-01-22 12:30:00,22.54,22.57,22.52,22.55,280400.0,12.6681,12.685,12.6569,12.6738,280400.0
2010-01-22 13:00:00,22.55,22.55,22.45,22.5,256300.0,12.6738,12.6738,12.6176,12.6457,256300.0
2010-01-22 13:30:00,22.5,22.5,22.42,22.42,250100.0,12.6457,12.6457,12.6007,12.6007,250100.0
2010-01-22 14:00:00,22.43,22.44,22.33,22.33,381600.0,12.6063,12.6119,12.5501,12.5501,381600.0
2010-01-22 14:30:00,22.32,22.37,22.28,22.28,335000.0,12.5445,12.5726,12.522,12.522,335000.0
2010-01-22 15:00:00,22.28,22.37,22.21,22.31,353500.0,12.522,12.5726,12.4827,12.5389,353500.0
2010-01-22 15:30:00,22.31,22.33,22.22,22.23,641500.0,12.5389,12.5501,12.4883,12.4939,641500.0
2010-01-25 09:30:00,22.39,22.45,22.17,22.36,152100.0,12.5838,12.6176,12.4602,12.567,152100.0
2010-01-25 10:00:00,22.36,22.42,22.23,22.26,350600.0,12.567,12.6007,12.4939,12.5108,350600.0
2010-01-25 10:30:00,22.26,22.27,22.05,22.07,337500.0,12.5108,12.5164,12.3927,12.404,337500.0
2010-01-25 11:00:00,22.08,22.14,21.94,22.06,268200.0,12.4096,12.4433,12.3309,12.3984,268200.0
2010-01-25 11:30:00,22.05,22.15,22.05,22.1,214400.0,12.3927,12.4489,12.3927,12.4208,214400.0
2010-01-25 12:00:00,22.1,22.24,22.08,22.19,212200.0,12.4208,12.4995,12.4096,12.4714,212200.0
2010-01-25 12:30:00,22.19,22.21,22.16,22.17,64000.0,12.4714,12.4827,12.4546,12.4602,64000.0
2010-01-25 13:00:00,22.17,22.23,22.17,22.19,133800.0,12.4602,12.4939,12.4602,12.4714,133800.0
2010-01-25 13:30:00,22.19,22.22,22.15,22.19,78500.0,12.4714,12.4883,12.4489,12.4714,78500.0
2010-01-25 14:00:00,22.19,22.25,22.19,22.25,114400.0,12.4714,12.5051,12.4714,12.5051,114400.0
2010-01-25 14:30:00,22.25,22.32,22.24,22.31,130600.0,12.5051,12.5445,12.4995,12.5389,130600.0
2010-01-25 15:00:00,22.31,22.34,22.29,22.3,205300.0,12.5389,12.5557,12.5276,12.5332,205300.0
2010-01-25 15:30:00,22.3,22.31,22.22,22.26,437100.0,12.5332,12.5389,12.4883,12.5108,437100.0
2010-01-26 09:30:00,22.12,22.15,21.81,21.91,214300.0,12.4321,12.4489,12.2579,12.3141,214300.0
2010-01-26 10:00:00,21.91,22.01,21.87,21.9,256900.0,12.3141,12.3703,12.2916,12.3084,256900.0
2010-01-26 10:30:00,21.91,21.95,21.86,21.92,106700.0,12.3141,12.3365,12.286,12.3197,106700.0
2010-01-26 11:00:00,21.91,21.96,21.89,21.93,111100.0,12.3141,12.3422,12.3028,12.3253,111100.0
2010-01-26 11:30:00,21.93,21.95,21.9,21.95,89300.0,12.3253,12.3365,12.3084,12.3365,89300.0
2010-01-26 12:00:00,21.94,21.95,21.88,21.88,169900.0,12.3309,12.3365,12.2972,12.2972,169900.0
2010-01-26 12:30:00,21.89,21.92,21.87,21.92,64100.0,12.3028,12.3197,12.2916,12.3197,64100.0
2010-01-26 13:00:00,21.91,21.92,21.85,21.86,121200.0,12.3141,12.3197,12.2803,12.286,121200.0
2010-01-26 13:30:00,21.85,21.89,21.84,21.89,75400.0,12.2803,12.3028,12.2747,12.3028,75400.0
2010-01-26 14:00:00,21.9,21.9,21.84,21.88,85700.0,12.3084,12.3084,12.2747,12.2972,85700.0
2010-01-26 14:30:00,21.88,21.89,21.81,21.84,244500.0,12.2972,12.3028,12.2579,12.2747,244500.0
2010-01-26 15:00:00,21.83,21.84,21.78,21.81,244500.0,12.2691,12.2747,12.241,12.2579,244500.0
2010-01-26 15:30:00,21.81,21.83,21.69,21.72,506500.0,12.2579,12.2691,12.1904,12.2073,506500.0
2010-01-27 09:30:00,21.9,22.07,21.66,21.93,504100.0,12.3084,12.404,12.1736,12.3253,504100.0
2010-01-27 10:00:00,21.92,22.04,21.9,21.94,127000.0,12.3197,12.3871,12.3084,12.3309,127000.0
2010-01-27 10:30:00,21.94,21.97,21.89,21.9,234800.0,12.3309,12.3478,12.3028,12.3084,234800.0
2010-01-27 11:00:00,21.9,21.96,21.86,21.95,155200.0,12.3084,12.3422,12.286,12.3365,155200.0
2010-01-27 11:30:00,21.95,21.95,21.83,21.86,213500.0,12.3365,12.3365,12.2691,12.286,213500.0
2010-01-27 12:00:00,21.86,21.93,21.85,21.89,92600.0,12.286,12.3253,12.2803,12.3028,92600.0
2010-01-27 12:30:00,21.89,21.9,21.83,21.89,70900.0,12.3028,12.3084,12.2691,12.3028,70900.0
2010-01-27 13:00:00,21.89,21.92,21.87,21.89,125900.0,12.3028,12.3197,12.2916,12.3028,125900.0
2010-01-27 13:30:00,21.89,21.95,21.88,21.94,92900.0,12.3028,12.3365,12.2972,12.3309,92900.0
2010-01-27 14:00:00,21.94,21.95,21.8,21.87,191500.0,12.3309,12.3365,12.2522,12.2916,191500.0
2010-01-27 14:30:00,21.87,22.0,21.85,21.93,402900.0,12.2916,12.3646,12.2803,12.3253,402900.0
2010-01-27 15:00:00,21.93,22.0,21.88,21.98,464700.0,12.3253,12.3646,12.2972,12.3534,464700.0
2010-01-27 15:30:00,21.99,22.05,21.96,22.01,644800.0,12.359,12.3927,12.3422,12.3703,644800.0
2010-01-28 09:30:00,22.08,22.08,21.82,21.93,155200.0,12.4096,12.4096,12.2635,12.3253,155200.0
2010-01-28 10:00:00,21.94,21.95,21.8,21.86,152900.0,12.3309,12.3365,12.2522,12.286,152900.0
2010-01-28 10:30:00,21.86,21.89,21.75,21.8,151300.0,12.286,12.3028,12.2241,12.2522,151300.0
2010-01-28 11:00:00,21.8,21.83,21.69,21.71,161100.0,12.2522,12.2691,12.1904,12.2017,161100.0
2010-01-28 11:30:00,21.71,21.73,21.6,21.66,171900.0,12.2017,12.2129,12.1398,12.1736,171900.0
2010-01-28 12:00:00,21.66,21.67,21.6,21.65,123600.0,12.1736,12.1792,12.1398,12.1679,123600.0
2010-01-28 12:30:00,21.65,21.74,21.63,21.73,89600.0,12.1679,12.2185,12.1567,12.2129,89600.0
2010-01-28 13:00:00,21.73,21.74,21.65,21.69,97000.0,12.2129,12.2185,12.1679,12.1904,97000.0
2010-01-28 13:30:00,21.69,21.77,21.65,21.71,193700.0,12.1904,12.2354,12.1679,12.2017,193700.0
2010-01-28 14:00:00,21.71,21.82,21.68,21.82,134900.0,12.2017,12.2635,12.1848,12.2635,134900.0
2010-01-28 14:30:00,21.82,21.87,21.72,21.81,379300.0,12.2635,12.2916,12.2073,12.2579,379300.0
2010-01-28 15:00:00,21.8,21.95,21.77,21.92,534400.0,12.2522,12.3365,12.2354,12.3197,534400.0
2010-01-28 15:30:00,21.91,21.95,21.75,21.76,720700.0,12.3141,12.3365,12.2241,12.2298,720700.0
2010-01-29 09:30:00,21.8,22.0,21.67,21.88,176000.0,12.2522,12.3646,12.1792,12.2972,176000.0
2010-01-29 10:00:00,21.9,21.92,21.82,21.88,154700.0,12.3084,12.3197,12.2635,12.2972,154700.0
2010-01-29 10:30:00,21.89,21.93,21.83,21.86,144500.0,12.3028,12.3253,12.2691,12.286,144500.0
2010-01-29 11:00:00,21.85,21.85,21.7,21.77,98600.0,12.2803,12.2803,12.196,12.2354,98600.0
2010-01-29 11:30:00,21.76,21.8,21.67,21.67,114300.0,12.2298,12.2522,12.1792,12.1792,114300.0
2010-01-29 12:00:00,21.66,21.75,21.66,21.75,95200.0,12.1736,12.2241,12.1736,12.2241,95200.0
2010-01-29 12:30:00,21.75,21.76,21.71,21.75,110400.0,12.2241,12.2298,12.2017,12.2241,110400.0
2010-01-29 13:00:00,21.74,21.75,21.72,21.75,91200.0,12.2185,12.2241,12.2073,12.2241,91200.0
2010-01-29 13:30:00,21.75,21.76,21.68,21.71,127500.0,12.2241,12.2298,12.1848,12.2017,127500.0
2010-01-29 14:00:00,21.71,21.73,21.66,21.69,159800.0,12.2017,12.2129,12.1736,12.1904,159800.0
2010-01-29 14:30:00,21.7,21.7,21.61,21.64,80500.0,12.196,12.196,12.1454,12.1623,80500.0
2010-01-29 15:00:00,21.64,21.67,21.56,21.56,152500.0,12.1623,12.1792,12.1173,12.1173,152500.0
2010-01-29 15:30:00,21.57,21.61,21.51,21.52,666100.0,12.123,12.1454,12.0892,12.0949,666100.0
2010-02-01 09:30:00,21.58,21.76,21.54,21.59,102300.0,12.1286,12.2298,12.1061,12.1342,102300.0
2010-02-01 10:00:00,21.58,21.59,21.46,21.49,250700.0,12.1286,12.1342,12.0611,12.078,250700.0
2010-02-01 10:30:00,21.49,21.55,21.47,21.49,196600.0,12.078,12.1117,12.0668,12.078,196600.0
2010-02-01 11:00:00,21.49,21.53,21.47,21.51,183600.0,12.078,12.1005,12.0668,12.0892,183600.0
2010-02-01 11:30:00,21.52,21.55,21.5,21.52,200800.0,12.0949,12.1117,12.0836,12.0949,200800.0
2010-02-01 12:00:00,21.51,21.54,21.51,21.52,118700.0,12.0892,12.1061,12.0892,12.0949,118700.0
2010-02-01 12:30:00,21.52,21.54,21.5,21.52,184900.0,12.0949,12.1061,12.0836,12.0949,184900.0
2010-02-01 13:00:00,21.52,21.54,21.5,21.5,147100.0,12.0949,12.1061,12.0836,12.0836,147100.0
2010-02-01 13:30:00,21.51,21.52,21.5,21.51,114800.0,12.0892,12.0949,12.0836,12.0892,114800.0
2010-02-01 14:00:00,21.52,21.54,21.51,21.52,112900.0,12.0949,12.1061,12.0892,12.0949,112900.0
2010-02-01 14:30:00,21.52,21.55,21.52,21.53,220000.0,12.0949,12.1117,12.0949,12.1005,220000.0
2010-02-01 15:00:00,21.53,21.55,21.5,21.5,364300.0,12.1005,12.1117,12.0836,12.0836,364300.0
2010-02-01 15:30:00,21.51,21.58,21.49,21.57,570200.0,12.0892,12.1286,12.078,12.123,570200.0
2010-02-02 09:30:00,21.57,21.81,21.48,21.56,249100.0,12.123,12.2579,12.0724,12.1173,249100.0
2010-02-02 10:00:00,21.56,21.71,21.56,21.68,329100.0,12.1173,12.2017,12.1173,12.1848,329100.0
2010-02-02 10:30:00,21.69,21.75,21.64,21.68,304700.0,12.1904,12.2241,12.1623,12.1848,304700.0
2010-02-02 11:00:00,21.69,21.7,21.63,21.64,100400.0,12.1904,12.196,12.1567,12.1623,100400.0
2010-02-02 11:30:00,21.65,21.72,21.62,21.64,188200.0,12.1679,12.2073,12.1511,12.1623,188200.0
2010-02-02 12:00:00,21.63,21.67,21.62,21.65,252100.0,12.1567,12.1792,12.1511,12.1679,252100.0
2010-02-02 12:30:00,21.64,21.66,21.61,21.62,95400.0,12.1623,12.1736,12.1454,12.1511,95400.0
2010-02-02 13:00:00,21.62,21.62,21.58,21.6,104500.0,12.1511,12.1511,12.1286,12.1398,104500.0
2010-02-02 13:30:00,21.6,21.61,21.56,21.6,117100.0,12.1398,12.1454,12.1173,12.1398,117100.0
2010-02-02 14:00:00,21.6,21.61,21.57,21.59,182900.0,12.1398,12.1454,12.123,12.1342,182900.0
2010-02-02 14:30:00,21.6,21.65,21.58,21.6,221700.0,12.1398,12.1679,12.1286,12.1398,221700.0
2010-02-02 15:00:00,21.59,21.71,21.58,21.64,326300.0,12.1342,12.2017,12.1286,12.1623,326300.0
2010-02-02 15:30:00,21.64,21.72,21.6,21.69,690500.0,12.1623,12.2073,12.1398,12.1904,690500.0
2010-02-03 09:30:00,21.65,21.84,21.52,21.81,179800.0,12.1679,12.2747,12.0949,12.2579,179800.0
2010-02-03 10:00:00,21.81,21.83,21.66,21.67,169300.0,12.2579,12.2691,12.1736,12.1792,169300.0
2010-02-03 10:30:00,21.66,21.69,21.63,21.64,170200.0,12.1736,12.1904,12.1567,12.1623,170200.0
2010-02-03 11:00:00,21.64,21.66,21.6,21.6,85500.0,12.1623,12.1736,12.1398,12.1398,85500.0
2010-02-03 11:30:00,21.6,21.61,21.53,21.55,93400.0,12.1398,12.1454,12.1005,12.1117,93400.0
2010-02-03 12:00:00,21.55,21.62,21.55,21.6,80100.0,12.1117,12.1511,12.1117,12.1398,80100.0
2010-02-03 12:30:00,21.6,21.69,21.6,21.67,155300.0,12.1398,12.1904,12.1398,12.1792,155300.0
2010-02-03 13:00:00,21.67,21.69,21.63,21.64,93300.0,12.1792,12.1904,12.1567,12.1623,93300.0
2010-02-03 13:30:00,21.64,21.67,21.63,21.65,50400.0,12.1623,12.1792,12.1567,12.1679,50400.0
2010-02-03 14:00:00,21.65,21.67,21.62,21.62,134400.0,12.1679,12.1792,12.1511,12.1511,134400.0
2010-02-03 14:30:00,21.62,21.63,21.56,21.62,92700.0,12.1511,12.1567,12.1173,12.1511,92700.0
2010-02-03 15:00:00,21.63,21.69,21.62,21.67,117700.0,12.1567,12.1904,12.1511,12.1792,117700.0
2010-02-03 15:30:00,21.68,21.7,21.65,21.66,215800.0,12.1848,12.196,12.1679,12.1736,215800.0
2010-02-04 09:30:00,21.49,21.56,21.26,21.26,153100.0,12.078,12.1173,11.9487,11.9487,153100.0
2010-02-04 10:00:00,21.27,21.38,21.21,21.22,107100.0,11.9544,12.0162,11.9206,11.9263,107100.0
2010-02-04 10:30:00,21.22,21.28,21.16,21.19,81400.0,11.9263,11.96,11.8925,11.9094,81400.0
2010-02-04 11:00:00,21.19,21.24,21.15,21.21,71300.0,11.9094,11.9375,11.8869,11.9206,71300.0
2010-02-04 11:30:00,21.2,21.2,21.11,21.2,98700.0,11.915,11.915,11.8644,11.915,98700.0
2010-02-04 12:00:00,21.19,21.2,21.07,21.11,225200.0,11.9094,11.915,11.842,11.8644,225200.0
2010-02-04 12:30:00,21.11,21.17,21.08,21.16,126900.0,11.8644,11.8982,11.8476,11.8925,126900.0
2010-02-04 13:00:00,21.17,21.22,21.12,21.13,65400.0,11.8982,11.9263,11.8701,11.8757,65400.0
2010-02-04 13:30:00,21.13,21.21,21.13,21.16,172500.0,11.8757,11.9206,11.8757,11.8925,172500.0
2010-02-04 14:00:00,21.15,21.2,21.12,21.17,110100.0,11.8869,11.915,11.8701,11.8982,110100.0
2010-02-04 14:30:00,21.17,21.23,21.15,21.2,118300.0,11.8982,11.9319,11.8869,11.915,118300.0
2010-02-04 15:00:00,21.2,21.21,21.09,21.12,218800.0,11.915,11.9206,11.8532,11.8701,218800.0
2010-02-04 15:30:00,21.11,21.18,21.1,21.1,919400.0,11.8644,11.9038,11.8588,11.8588,919400.0
2010-02-05 09:30:00,20.92,21.05,20.84,20.84,257800.0,11.7576,11.8307,11.7127,11.7127,257800.0
2010-02-05 10:00:00,20.85,20.87,20.73,20.82,348500.0,11.7183,11.7295,11.6509,11.7014,348500.0
2010-02-05 10:30:00,20.82,20.86,20.78,20.8,286700.0,11.7014,11.7239,11.679,11.6902,286700.0
2010-02-05 11:00:00,20.79,20.82,20.74,20.77,214700.0,11.6846,11.7014,11.6565,11.6733,214700.0
2010-02-05 11:30:00,20.76,20.81,20.7,20.8,197700.0,11.6677,11.6958,11.634,11.6902,197700.0
2010-02-05 12:00:00,20.8,20.81,20.77,20.79,172700.0,11.6902,11.6958,11.6733,11.6846,172700.0
2010-02-05 12:30:00,20.8,20.8,20.72,20.78,250400.0,11.6902,11.6902,11.6452,11.679,250400.0
2010-02-05 13:00:00,20.79,20.8,20.61,20.64,272000.0,11.6846,11.6902,11.5834,11.6003,272000.0
2010-02-05 13:30:00,20.63,20.66,20.54,20.58,355700.0,11.5947,11.6115,11.5441,11.5666,355700.0
2010-02-05 14:00:00,20.58,20.65,20.56,20.6,304000.0,11.5666,11.6059,11.5553,11.5778,304000.0
2010-02-05 14:30:00,20.6,20.67,20.57,20.66,266600.0,11.5778,11.6171,11.5609,11.6115,266600.0
2010-02-05 15:00:00,20.65,20.8,20.65,20.77,543000.0,11.6059,11.6902,11.6059,11.6733,543000.0
2010-02-05 15:30:00,20.78,20.9,20.74,20.87,697500.0,11.679,11.7464,11.6565,11.7295,697500.0
2010-02-08 09:30:00,20.85,21.08,20.84,21.02,278200.0,11.7183,11.8476,11.7127,11.8139,278200.0
2010-02-08 10:00:00,21.02,21.03,20.92,20.94,436600.0,11.8139,11.8195,11.7576,11.7689,436600.0
2010-02-08 10:30:00,20.94,21.01,20.91,21.0,189500.0,11.7689,11.8082,11.752,11.8026,189500.0
2010-02-08 11:00:00,21.0,21.03,20.96,21.0,328500.0,11.8026,11.8195,11.7801,11.8026,328500.0
2010-02-08 11:30:00,21.0,21.03,20.99,21.01,211900.0,11.8026,11.8195,11.797,11.8082,211900.0
2010-02-08 12:00:00,21.01,21.06,20.98,21.05,182000.0,11.8082,11.8363,11.7914,11.8307,182000.0
2010-02-08 12:30:00,21.05,21.09,21.03,21.08,168300.0,11.8307,11.8532,11.8195,11.8476,168300.0
2010-02-08 13:00:00,21.08,21.09,21.03,21.04,176000.0,11.8476,11.8532,11.8195,11.8251,176000.0
2010-02-08 13:30:00,21.04,21.09,21.03,21.08,162400.0,11.8251,11.8532,11.8195,11.8476,162400.0
2010-02-08 14:00:00,21.09,21.13,21.03,21.03,318400.0,11.8532,11.8757,11.8195,11.8195,318400.0
2010-02-08 14:30:00,21.03,21.06,20.99,21.0,337800.0,11.8195,11.8363,11.797,11.8026,337800.0
2010-02-08 15:00:00,21.01,21.03,20.98,21.02,323500.0,11.8082,11.8195,11.7914,11.8139,323500.0
2010-02-08 15:30:00,21.02,21.03,20.95,20.95,702600.0,11.8139,11.8195,11.7745,11.7745,702600.0
2010-02-09 09:30:00,21.12,21.23,21.06,21.07,105200.0,11.8701,11.9319,11.8363,11.842,105200.0
2010-02-09 10:00:00,21.08,21.18,21.03,21.11,123600.0,11.8476,11.9038,11.8195,11.8644,123600.0
2010-02-09 10:30:00,21.12,21.13,20.99,21.06,259800.0,11.8701,11.8757,11.797,11.8363,259800.0
2010-02-09 11:00:00,21.05,21.07,20.99,21.04,236400.0,11.8307,11.842,11.797,11.8251,236400.0
2010-02-09 11:30:00,21.04,21.24,21.02,21.19,305400.0,11.8251,11.9375,11.8139,11.9094,305400.0
2010-02-09 12:00:00,21.19,21.34,21.17,21.3,120100.0,11.9094,11.9937,11.8982,11.9712,120100.0
2010-02-09 12:30:00,21.29,21.31,21.09,21.1,265200.0,11.9656,11.9768,11.8532,11.8588,265200.0
2010-02-09 13:00:00,21.1,21.13,21.03,21.09,175300.0,11.8588,11.8757,11.8195,11.8532,175300.0
2010-02-09 13:30:00,21.1,21.15,21.06,21.11,105200.0,11.8588,11.8869,11.8363,11.8644,105200.0
2010-02-09 14:00:00,21.12,21.12,21.06,21.08,89800.0,11.8701,11.8701,11.8363,11.8476,89800.0
2010-02-09 14:30:00,21.08,21.09,21.02,21.05,188100.0,11.8476,11.8532,11.8139,11.8307,188100.0
2010-02-09 15:00:00,21.05,21.07,21.01,21.06,193300.0,11.8307,11.842,11.8082,11.8363,193300.0
2010-02-09 15:30:00,21.07,21.14,21.06,21.09,608400.0,11.842,11.8813,11.8363,11.8532,608400.0
2010-02-10 09:30:00,21.13,21.18,20.91,20.93,158800.0,11.8757,11.9038,11.752,11.7633,158800.0
2010-02-10 10:00:00,20.92,20.92,20.73,20.74,214800.0,11.7576,11.7576,11.6509,11.6565,214800.0
2010-02-10 10:30:00,20.75,20.88,20.72,20.87,163200.0,11.6621,11.7352,11.6452,11.7295,163200.0
2010-02-10 11:00:00,20.87,20.9,20.83,20.89,178800.0,11.7295,11.7464,11.7071,11.7408,178800.0
2010-02-10 11:30:00,20.89,20.89,20.8,20.82,109300.0,11.7408,11.7408,11.6902,11.7014,109300.0
2010-02-10 12:00:00,20.82,20.85,20.79,20.8,236800.0,11.7014,11.7183,11.6846,11.6902,236800.0
2010-02-10 12:30:00,20.8,20.84,20.8,20.82,102700.0,11.6902,11.7127,11.6902,11.7014,102700.0
2010-02-10 13:00:00,20.82,20.84,20.8,20.83,141500.0,11.7014,11.7127,11.6902,11.7071,141500.0
2010-02-10 13:30:00,20.83,20.85,20.8,20.85,182200.0,11.7071,11.7183,11.6902,11.7183,182200.0
2010-02-10 14:00:00,20.85,20.85,20.81,20.82,240700.0,11.7183,11.7183,11.6958,11.7014,240700.0
2010-02-10 14:30:00,20.82,20.83,20.79,20.83,179000.0,11.7014,11.7071,11.6846,11.7071,179000.0
2010-02-10 15:00:00,20.82,20.83,20.8,20.82,148200.0,11.7014,11.7071,11.6902,11.7014,148200.0
2010-02-10 15:30:00,20.82,20.82,20.75,20.79,417900.0,11.7014,11.7014,11.6621,11.6846,417900.0
2010-02-11 09:30:00,20.69,20.81,20.54,20.56,164800.0,11.6284,11.6958,11.5441,11.5553,164800.0
2010-02-11 10:00:00,20.56,20.63,20.53,20.56,194500.0,11.5553,11.5947,11.5385,11.5553,194500.0
2010-02-11 10:30:00,20.56,20.6,20.47,20.58,227000.0,11.5553,11.5778,11.5047,11.5666,227000.0
2010-02-11 11:00:00,20.59,20.7,20.58,20.7,140700.0,11.5722,11.634,11.5666,11.634,140700.0
2010-02-11 11:30:00,20.7,20.83,20.66,20.77,229300.0,11.634,11.7071,11.6115,11.6733,229300.0
2010-02-11 12:00:00,20.77,20.8,20.74,20.8,89500.0,11.6733,11.6902,11.6565,11.6902,89500.0
2010-02-11 12:30:00,20.8,20.88,20.79,20.87,73000.0,11.6902,11.7352,11.6846,11.7295,73000.0
2010-02-11 13:00:00,20.88,20.88,20.85,20.87,89600.0,11.7352,11.7352,11.7183,11.7295,89600.0
2010-02-11 13:30:00,20.87,20.89,20.79,20.8,127800.0,11.7295,11.7408,11.6846,11.6902,127800.0
2010-02-11 14:00:00,20.8,20.86,20.8,20.85,128200.0,11.6902,11.7239,11.6902,11.7183,128200.0
2010-02-11 14:30:00,20.86,20.86,20.81,20.82,90200.0,11.7239,11.7239,11.6958,11.7014,90200.0
2010-02-11 15:00:00,20.81,20.82,20.79,20.8,159200.0,11.6958,11.7014,11.6846,11.6902,159200.0
2010-02-11 15:30:00,20.8,20.81,20.74,20.78,590800.0,11.6902,11.6958,11.6565,11.679,590800.0
2010-02-12 09:30:00,20.7,20.7,20.54,20.58,202800.0,11.634,11.634,11.5441,11.5666,202800.0
2010-02-12 10:00:00,20.59,20.64,20.53,20.58,278900.0,11.5722,11.6003,11.5385,11.5666,278900.0
2010-02-12 10:30:00,20.59,20.68,20.54,20.68,118300.0,11.5722,11.6228,11.5441,11.6228,118300.0
2010-02-12 11:00:00,20.68,20.72,20.64,20.7,97400.0,11.6228,11.6452,11.6003,11.634,97400.0
2010-02-12 11:30:00,20.7,20.7,20.64,20.67,50200.0,11.634,11.634,11.6003,11.6171,50200.0
2010-02-12 12:00:00,20.67,20.81,20.67,20.81,83600.0,11.6171,11.6958,11.6171,11.6958,83600.0
2010-02-12 12:30:00,20.81,20.84,20.8,20.83,35400.0,11.6958,11.7127,11.6902,11.7071,35400.0
2010-02-12 13:00:00,20.83,20.83,20.72,20.72,55800.0,11.7071,11.7071,11.6452,11.6452,55800.0
2010-02-12 13:30:00,20.72,20.76,20.67,20.75,109500.0,11.6452,11.6677,11.6171,11.6621,109500.0
2010-02-12 14:00:00,20.74,20.87,20.73,20.85,106800.0,11.6565,11.7295,11.6509,11.7183,106800.0
2010-02-12 14:30:00,20.85,20.88,20.79,20.81,96500.0,11.7183,11.7352,11.6846,11.6958,96500.0
2010-02-12 15:00:00,20.8,20.82,20.76,20.79,170300.0,11.6902,11.7014,11.6677,11.6846,170300.0
2010-02-12 15:30:00,20.79,20.88,20.76,20.87,447600.0,11.6846,11.7352,11.6677,11.7295,447600.0
2010-02-16 09:30:00,20.94,20.98,20.68,20.88,160400.0,11.7689,11.7914,11.6228,11.7352,160400.0
2010-02-16 10:00:00,20.88,20.94,20.84,20.93,289400.0,11.7352,11.7689,11.7127,11.7633,289400.0
2010-02-16 10:30:00,20.93,20.93,20.89,20.89,101400.0,11.7633,11.7633,11.7408,11.7408,101400.0
2010-02-16 11:00:00,20.89,20.9,20.84,20.85,120000.0,11.7408,11.7464,11.7127,11.7183,120000.0
2010-02-16 11:30:00,20.85,20.88,20.84,20.88,146100.0,11.7183,11.7352,11.7127,11.7352,146100.0
2010-02-16 12:00:00,20.88,20.89,20.87,20.87,91100.0,11.7352,11.7408,11.7295,11.7295,91100.0
2010-02-16 12:30:00,20.87,20.89,20.86,20.88,125400.0,11.7295,11.7408,11.7239,11.7352,125400.0
2010-02-16 13:00:00,20.87,20.88,20.84,20.84,185400.0,11.7295,11.7352,11.7127,11.7127,185400.0
2010-02-16 13:30:00,20.85,20.86,20.84,20.86,78500.0,11.7183,11.7239,11.7127,11.7239,78500.0
2010-02-16 14:00:00,20.86,20.87,20.81,20.86,174300.0,11.7239,11.7295,11.6958,11.7239,174300.0
2010-02-16 14:30:00,20.87,20.88,20.85,20.86,265900.0,11.7295,11.7352,11.7183,11.7239,265900.0
2010-02-16 15:00:00,20.86,20.86,20.83,20.84,221500.0,11.7239,11.7239,11.7071,11.7127,221500.0
2010-02-16 15:30:00,20.83,20.89,20.83,20.87,601100.0,11.7071,11.7408,11.7071,11.7295,601100.0
2010-02-17 09:30:00,20.81,20.95,20.76,20.94,92700.0,11.6958,11.7745,11.6677,11.7689,92700.0
2010-02-17 10:00:00,20.94,20.97,20.84,20.85,120700.0,11.7689,11.7858,11.7127,11.7183,120700.0
2010-02-17 10:30:00,20.84,20.86,20.81,20.84,155400.0,11.7127,11.7239,11.6958,11.7127,155400.0
2010-02-17 11:00:00,20.83,20.85,20.82,20.84,138400.0,11.7071,11.7183,11.7014,11.7127,138400.0
2010-02-17 11:30:00,20.83,20.95,20.83,20.94,71100.0,11.7071,11.7745,11.7071,11.7689,71100.0
2010-02-17 12:00:00,20.94,20.97,20.93,20.96,29600.0,11.7689,11.7858,11.7633,11.7801,29600.0
2010-02-17 12:30:00,20.95,20.96,20.95,20.96,22000.0,11.7745,11.7801,11.7745,11.7801,22000.0
2010-02-17 13:00:00,20.96,20.97,20.94,20.95,79400.0,11.7801,11.7858,11.7689,11.7745,79400.0
2010-02-17 13:30:00,20.94,20.94,20.87,20.9,113000.0,11.7689,11.7689,11.7295,11.7464,113000.0
2010-02-17 14:00:00,20.9,20.95,20.88,20.94,141100.0,11.7464,11.7745,11.7352,11.7689,141100.0
2010-02-17 14:30:00,20.94,20.96,20.94,20.96,79000.0,11.7689,11.7801,11.7689,11.7801,79000.0
2010-02-17 15:00:00,20.96,20.99,20.93,20.99,187500.0,11.7801,11.797,11.7633,11.797,187500.0
2010-02-17 15:30:00,20.99,21.03,20.98,21.03,235000.0,11.797,11.8195,11.7914,11.8195,235000.0
2010-02-18 09:30:00,21.06,21.09,20.96,21.0,133100.0,11.8363,11.8532,11.7801,11.8026,133100.0
2010-02-18 10:00:00,21.0,21.03,20.95,20.95,168600.0,11.8026,11.8195,11.7745,11.7745,168600.0
2010-02-18 10:30:00,20.95,20.99,20.93,20.99,71700.0,11.7745,11.797,11.7633,11.797,71700.0
2010-02-18 11:00:00,20.98,21.08,20.96,21.07,146500.0,11.7914,11.8476,11.7801,11.842,146500.0
2010-02-18 11:30:00,21.07,21.1,21.06,21.09,67700.0,11.842,11.8588,11.8363,11.8532,67700.0
2010-02-18 12:00:00,21.09,21.21,21.08,21.2,182200.0,11.8532,11.9206,11.8476,11.915,182200.0
2010-02-18 12:30:00,21.2,21.21,21.19,21.21,70300.0,11.915,11.9206,11.9094,11.9206,70300.0
2010-02-18 13:00:00,21.21,21.23,21.18,21.19,96200.0,11.9206,11.9319,11.9038,11.9094,96200.0
2010-02-18 13:30:00,21.19,21.21,21.18,21.21,83800.0,11.9094,11.9206,11.9038,11.9206,83800.0
2010-02-18 14:00:00,21.21,21.21,21.16,21.2,87700.0,11.9206,11.9206,11.8925,11.915,87700.0
2010-02-18 14:30:00,21.2,21.23,21.19,21.23,82400.0,11.915,11.9319,11.9094,11.9319,82400.0
2010-02-18 15:00:00,21.22,21.24,21.21,21.24,142800.0,11.9263,11.9375,11.9206,11.9375,142800.0
2010-02-18 15:30:00,21.24,21.3,21.23,21.29,357400.0,11.9375,11.9712,11.9319,11.9656,357400.0
2010-02-19 09:30:00,21.29,21.29,20.98,21.01,456600.0,11.9656,11.9656,11.7914,11.8082,456600.0
2010-02-19 10:00:00,21.01,21.13,20.87,21.1,461200.0,11.8082,11.8757,11.7295,11.8588,461200.0
2010-02-19 10:30:00,21.1,21.19,21.1,21.15,104400.0,11.8588,11.9094,11.8588,11.8869,104400.0
2010-02-19 11:00:00,21.15,21.22,21.15,21.21,157000.0,11.8869,11.9263,11.8869,11.9206,157000.0
2010-02-19 11:30:00,21.2,21.21,21.18,21.21,96100.0,11.915,11.9206,11.9038,11.9206,96100.0
2010-02-19 12:00:00,21.2,21.22,21.15,21.16,168500.0,11.915,11.9263,11.8869,11.8925,168500.0
2010-02-19 12:30:00,21.16,21.2,21.15,21.2,78900.0,11.8925,11.915,11.8869,11.915,78900.0
2010-02-19 13:00:00,21.19,21.22,21.18,21.18,124500.0,11.9094,11.9263,11.9038,11.9038,124500.0
2010-02-19 13:30:00,21.18,21.19,21.16,21.16,66600.0,11.9038,11.9094,11.8925,11.8925,66600.0
2010-02-19 14:00:00,21.16,21.18,21.16,21.17,110500.0,11.8925,11.9038,11.8925,11.8982,110500.0
2010-02-19 14:30:00,21.17,21.18,21.17,21.17,77000.0,11.8982,11.9038,11.8982,11.8982,77000.0
2010-02-19 15:00:00,21.17,21.18,21.13,21.13,160400.0,11.8982,11.9038,11.8757,11.8757,160400.0
2010-02-19 15:30:00,21.13,21.16,21.12,21.13,460500.0,11.8757,11.8925,11.8701,11.8757,460500.0
2010-02-22 09:30:00,20.37,20.67,19.92,20.0,1370300.0,11.4485,11.6171,11.1956,11.2406,1370300.0
2010-02-22 10:00:00,20.0,20.05,19.89,19.99,515400.0,11.2406,11.2687,11.1788,11.235,515400.0
2010-02-22 10:30:00,19.99,20.02,19.97,20.0,295000.0,11.235,11.2518,11.2237,11.2406,295000.0
2010-02-22 11:00:00,20.0,20.21,19.99,20.18,348100.0,11.2406,11.3586,11.235,11.3417,348100.0
2010-02-22 11:30:00,20.18,20.18,20.04,20.05,202900.0,11.3417,11.3417,11.2631,11.2687,202900.0
2010-02-22 12:00:00,20.04,20.15,19.99,20.15,249700.0,11.2631,11.3249,11.235,11.3249,249700.0
2010-02-22 12:30:00,20.15,20.18,20.14,20.18,125400.0,11.3249,11.3417,11.3193,11.3417,125400.0
2010-02-22 13:00:00,20.18,20.31,20.17,20.28,336400.0,11.3417,11.4148,11.3361,11.398,336400.0
2010-02-22 13:30:00,20.29,20.31,20.22,20.24,177500.0,11.4036,11.4148,11.3642,11.3755,177500.0
2010-02-22 14:00:00,20.25,20.26,20.2,20.21,183200.0,11.3811,11.3867,11.353,11.3586,183200.0
2010-02-22 14:30:00,20.2,20.31,20.18,20.29,222800.0,11.353,11.4148,11.3417,11.4036,222800.0
2010-02-22 15:00:00,20.3,20.33,20.25,20.3,417600.0,11.4092,11.4261,11.3811,11.4092,417600.0
2010-02-22 15:30:00,20.29,20.3,20.13,20.15,854900.0,11.4036,11.4092,11.3136,11.3249,854900.0
2010-02-23 09:30:00,19.77,19.99,19.72,19.85,664900.0,11.1113,11.235,11.0832,11.1563,664900.0
2010-02-23 10:00:00,19.84,19.84,19.63,19.67,493000.0,11.1507,11.1507,11.0326,11.0551,493000.0
2010-02-23 10:30:00,19.66,19.77,19.66,19.74,266000.0,11.0495,11.1113,11.0495,11.0945,266000.0
2010-02-23 11:00:00,19.74,19.76,19.68,19.71,161100.0,11.0945,11.1057,11.0607,11.0776,161100.0
2010-02-23 11:30:00,19.72,19.79,19.71,19.77,148900.0,11.0832,11.1226,11.0776,11.1113,148900.0
2010-02-23 12:00:00,19.78,19.78,19.71,19.73,189200.0,11.1169,11.1169,11.0776,11.0888,189200.0
2010-02-23 12:30:00,19.72,19.75,19.66,19.7,140800.0,11.0832,11.1001,11.0495,11.072,140800.0
2010-02-23 13:00:00,19.7,19.78,19.7,19.77,85800.0,11.072,11.1169,11.072,11.1113,85800.0
2010-02-23 13:30:00,19.77,19.79,19.76,19.76,137100.0,11.1113,11.1226,11.1057,11.1057,137100.0
2010-02-23 14:00:00,19.76,19.77,19.72,19.75,130500.0,11.1057,11.1113,11.0832,11.1001,130500.0
2010-02-23 14:30:00,19.74,19.8,19.72,19.8,146000.0,11.0945,11.1282,11.0832,11.1282,146000.0
2010-02-23 15:00:00,19.8,19.81,19.76,19.8,218800.0,11.1282,11.1338,11.1057,11.1282,218800.0
2010-02-23 15:30:00,19.8,19.81,19.71,19.72,603300.0,11.1282,11.1338,11.0776,11.0832,603300.0
2010-02-24 09:30:00,16.46,16.7,15.9,16.24,8433600.0,9.251,9.3859,8.9363,9.1274,8433600.0
2010-02-24 10:00:00,16.24,16.51,16.17,16.49,2649100.0,9.1274,9.2791,9.088,9.2679,2649100.0
2010-02-24 10:30:00,16.48,16.69,16.42,16.53,3264900.0,9.2622,9.3803,9.2285,9.2903,3264900.0
2010-02-24 11:00:00,16.53,16.91,16.51,16.88,2522600.0,9.2903,9.5039,9.2791,9.4871,2522600.0
2010-02-24 11:30:00,16.89,17.16,16.84,16.95,1978000.0,9.4927,9.6444,9.4646,9.5264,1978000.0
2010-02-24 12:00:00,16.95,16.95,16.77,16.87,922400.0,9.5264,9.5264,9.4252,9.4814,922400.0
2010-02-24 12:30:00,16.87,16.9,16.83,16.85,765100.0,9.4814,9.4983,9.4589,9.4702,765100.0
2010-02-24 13:00:00,16.85,17.09,16.8,17.03,2317800.0,9.4702,9.6051,9.4421,9.5714,2317800.0
2010-02-24 13:30:00,17.03,17.15,16.85,16.99,964300.0,9.5714,9.6388,9.4702,9.5489,964300.0
2010-02-24 14:00:00,16.99,17.15,16.89,16.93,1304400.0,9.5489,9.6388,9.4927,9.5152,1304400.0
2010-02-24 14:30:00,16.93,17.11,16.92,17.1,647300.0,9.5152,9.6163,9.5095,9.6107,647300.0
2010-02-24 15:00:00,17.1,17.35,17.07,17.15,2429500.0,9.6107,9.7512,9.5938,9.6388,2429500.0
2010-02-24 15:30:00,17.16,17.35,17.14,17.32,2393500.0,9.6444,9.7512,9.6332,9.7343,2393500.0
2010-02-25 09:30:00,17.13,17.25,16.84,17.02,1219200.0,9.6276,9.695,9.4646,9.5657,1219200.0
2010-02-25 10:00:00,17.02,17.17,17.01,17.1,603000.0,9.5657,9.65,9.5601,9.6107,603000.0
2010-02-25 10:30:00,17.11,17.11,17.03,17.06,284000.0,9.6163,9.6163,9.5714,9.5882,284000.0
2010-02-25 11:00:00,17.05,17.08,16.96,16.96,363900.0,9.5826,9.5995,9.532,9.532,363900.0
2010-02-25 11:30:00,16.96,16.97,16.86,16.9,620900.0,9.532,9.5376,9.4758,9.4983,620900.0
2010-02-25 12:00:00,16.9,16.93,16.84,16.85,216500.0,9.4983,9.5152,9.4646,9.4702,216500.0
2010-02-25 12:30:00,16.85,16.95,16.84,16.92,230800.0,9.4702,9.5264,9.4646,9.5095,230800.0
2010-02-25 13:00:00,16.93,16.96,16.92,16.94,280200.0,9.5152,9.532,9.5095,9.5208,280200.0
2010-02-25 13:30:00,16.95,17.06,16.95,17.06,451400.0,9.5264,9.5882,9.5264,9.5882,451400.0
2010-02-25 14:00:00,17.07,17.24,17.06,17.13,535700.0,9.5938,9.6894,9.5882,9.6276,535700.0
2010-02-25 14:30:00,17.13,17.16,17.02,17.12,445000.0,9.6276,9.6444,9.5657,9.6219,445000.0
2010-02-25 15:00:00,17.12,17.25,17.11,17.22,517800.0,9.6219,9.695,9.6163,9.6781,517800.0
2010-02-25 15:30:00,17.22,17.35,17.19,17.33,993700.0,9.6781,9.7512,9.6613,9.74,993700.0
2010-02-26 09:30:00,17.26,17.43,16.7,17.33,622800.0,9.7006,9.7962,9.3859,9.74,622800.0
2010-02-26 10:00:00,17.33,17.41,17.22,17.35,369500.0,9.74,9.7849,9.6781,9.7512,369500.0
2010-02-26 10:30:00,17.35,17.49,17.34,17.35,372300.0,9.7512,9.8299,9.7456,9.7512,372300.0
2010-02-26 11:00:00,17.36,17.36,17.3,17.31,177800.0,9.7568,9.7568,9.7231,9.7287,177800.0
2010-02-26 11:30:00,17.31,17.35,17.28,17.3,211900.0,9.7287,9.7512,9.7119,9.7231,211900.0
2010-02-26 12:00:00,17.31,17.31,17.23,17.24,119000.0,9.7287,9.7287,9.6838,9.6894,119000.0
2010-02-26 12:30:00,17.24,17.27,17.23,17.25,163300.0,9.6894,9.7062,9.6838,9.695,163300.0
2010-02-26 13:00:00,17.25,17.36,17.24,17.36,241100.0,9.695,9.7568,9.6894,9.7568,241100.0
2010-02-26 13:30:00,17.36,17.42,17.35,17.38,218100.0,9.7568,9.7905,9.7512,9.7681,218100.0
2010-02-26 14:00:00,17.37,17.37,17.29,17.3,191200.0,9.7624,9.7624,9.7175,9.7231,191200.0
2010-02-26 14:30:00,17.3,17.34,17.3,17.34,172000.0,9.7231,9.7456,9.7231,9.7456,172000.0
2010-02-26 15:00:00,17.34,17.34,17.25,17.32,416900.0,9.7456,9.7456,9.695,9.7343,416900.0
2010-02-26 15:30:00,17.32,17.33,17.26,17.3,774700.0,9.7343,9.74,9.7006,9.7231,774700.0
2010-03-01 09:30:00,17.43,17.54,17.2,17.32,253800.0,9.7962,9.858,9.6669,9.7343,253800.0
2010-03-01 10:00:00,17.31,17.45,17.27,17.35,229900.0,9.7287,9.8074,9.7062,9.7512,229900.0
2010-03-01 10:30:00,17.34,17.39,17.3,17.38,150500.0,9.7456,9.7737,9.7231,9.7681,150500.0
2010-03-01 11:00:00,17.39,17.44,17.33,17.34,171200.0,9.7737,9.8018,9.74,9.7456,171200.0
2010-03-01 11:30:00,17.34,17.39,17.31,17.39,155400.0,9.7456,9.7737,9.7287,9.7737,155400.0
2010-03-01 12:00:00,17.39,17.41,17.36,17.38,131900.0,9.7737,9.7849,9.7568,9.7681,131900.0
2010-03-01 12:30:00,17.38,17.38,17.34,17.34,116200.0,9.7681,9.7681,9.7456,9.7456,116200.0
2010-03-01 13:00:00,17.34,17.35,17.24,17.24,189800.0,9.7456,9.7512,9.6894,9.6894,189800.0
2010-03-01 13:30:00,17.25,17.25,17.18,17.19,276100.0,9.695,9.695,9.6557,9.6613,276100.0
2010-03-01 14:00:00,17.2,17.2,17.13,17.16,364400.0,9.6669,9.6669,9.6276,9.6444,364400.0
2010-03-01 14:30:00,17.16,17.22,17.15,17.18,307900.0,9.6444,9.6781,9.6388,9.6557,307900.0
2010-03-01 15:00:00,17.18,17.19,17.14,17.16,280600.0,9.6557,9.6613,9.6332,9.6444,280600.0
2010-03-01 15:30:00,17.15,17.2,17.14,17.14,742800.0,9.6388,9.6669,9.6332,9.6332,742800.0
2010-03-02 09:30:00,17.24,17.37,17.13,17.13,414400.0,9.6894,9.7624,9.6276,9.6276,414400.0
2010-03-02 10:00:00,17.13,17.14,17.01,17.06,405500.0,9.6276,9.6332,9.5601,9.5882,405500.0
2010-03-02 10:30:00,17.06,17.07,17.0,17.0,396200.0,9.5882,9.5938,9.5545,9.5545,396200.0
2010-03-02 11:00:00,17.0,17.01,16.93,16.95,435700.0,9.5545,9.5601,9.5152,9.5264,435700.0
2010-03-02 11:30:00,16.95,16.96,16.85,16.92,643400.0,9.5264,9.532,9.4702,9.5095,643400.0
2010-03-02 12:00:00,16.92,16.92,16.88,16.9,429900.0,9.5095,9.5095,9.4871,9.4983,429900.0
2010-03-02 12:30:00,16.89,16.9,16.88,16.9,203300.0,9.4927,9.4983,9.4871,9.4983,203300.0
2010-03-02 13:00:00,16.89,16.9,16.87,16.87,191800.0,9.4927,9.4983,9.4814,9.4814,191800.0
2010-03-02 13:30:00,16.87,16.92,16.87,16.9,298100.0,9.4814,9.5095,9.4814,9.4983,298100.0
2010-03-02 14:00:00,16.9,16.91,16.78,16.8,509600.0,9.4983,9.5039,9.4308,9.4421,509600.0
2010-03-02 14:30:00,16.8,16.84,16.79,16.82,415400.0,9.4421,9.4646,9.4365,9.4533,415400.0
2010-03-02 15:00:00,16.82,16.84,16.74,16.74,440300.0,9.4533,9.4646,9.4084,9.4084,440300.0
2010-03-02 15:30:00,16.74,16.88,16.73,16.87,1519100.0,9.4084,9.4871,9.4027,9.4814,1519100.0
2010-03-03 09:30:00,16.94,17.18,16.88,17.11,457400.0,9.5208,9.6557,9.4871,9.6163,457400.0
2010-03-03 10:00:00,17.11,17.15,16.97,16.98,602800.0,9.6163,9.6388,9.5376,9.5433,602800.0
2010-03-03 10:30:00,16.97,16.98,16.87,16.9,556000.0,9.5376,9.5433,9.4814,9.4983,556000.0
2010-03-03 11:00:00,16.9,17.03,16.89,17.01,418100.0,9.4983,9.5714,9.4927,9.5601,418100.0
2010-03-03 11:30:00,17.02,17.05,16.96,17.01,256700.0,9.5657,9.5826,9.532,9.5601,256700.0
2010-03-03 12:00:00,17.01,17.05,17.0,17.02,150700.0,9.5601,9.5826,9.5545,9.5657,150700.0
2010-03-03 12:30:00,17.03,17.03,16.95,16.97,189100.0,9.5714,9.5714,9.5264,9.5376,189100.0
2010-03-03 13:00:00,16.96,17.02,16.96,16.99,156300.0,9.532,9.5657,9.532,9.5489,156300.0
2010-03-03 13:30:00,16.99,17.03,16.99,17.02,119700.0,9.5489,9.5714,9.5489,9.5657,119700.0
2010-03-03 14:00:00,17.02,17.09,17.02,17.06,293100.0,9.5657,9.6051,9.5657,9.5882,293100.0
2010-03-03 14:30:00,17.05,17.07,16.97,16.99,437900.0,9.5826,9.5938,9.5376,9.5489,437900.0
2010-03-03 15:00:00,16.99,16.99,16.96,16.96,231800.0,9.5489,9.5489,9.532,9.532,231800.0
2010-03-03 15:30:00,16.96,16.97,16.9,16.91,1004700.0,9.532,9.5376,9.4983,9.5039,1004700.0
2010-03-04 09:30:00,16.92,16.96,16.87,16.88,213700.0,9.5095,9.532,9.4814,9.4871,213700.0
2010-03-04 10:00:00,16.89,16.95,16.88,16.89,247100.0,9.4927,9.5264,9.4871,9.4927,247100.0
2010-03-04 10:30:00,16.89,16.9,16.66,16.67,897200.0,9.4927,9.4983,9.3634,9.369,897200.0
2010-03-04 11:00:00,16.67,16.89,16.66,16.88,335300.0,9.369,9.4927,9.3634,9.4871,335300.0
2010-03-04 11:30:00,16.88,16.89,16.81,16.88,189900.0,9.4871,9.4927,9.4477,9.4871,189900.0
2010-03-04 12:00:00,16.88,16.88,16.82,16.84,196100.0,9.4871,9.4871,9.4533,9.4646,196100.0
2010-03-04 12:30:00,16.84,16.86,16.81,16.83,131600.0,9.4646,9.4758,9.4477,9.4589,131600.0
2010-03-04 13:00:00,16.84,16.88,16.83,16.84,156900.0,9.4646,9.4871,9.4589,9.4646,156900.0
2010-03-04 13:30:00,16.83,16.84,16.79,16.79,175000.0,9.4589,9.4646,9.4365,9.4365,175000.0
2010-03-04 14:00:00,16.8,16.82,16.7,16.75,461000.0,9.4421,9.4533,9.3859,9.414,461000.0
2010-03-04 14:30:00,16.76,16.8,16.75,16.79,346900.0,9.4196,9.4421,9.414,9.4365,346900.0
2010-03-04 15:00:00,16.79,16.83,16.75,16.75,438000.0,9.4365,9.4589,9.414,9.414,438000.0
2010-03-04 15:30:00,16.75,16.83,16.75,16.79,875700.0,9.414,9.4589,9.414,9.4365,875700.0
2010-03-05 09:30:00,16.82,17.0,16.7,16.77,511000.0,9.4533,9.5545,9.3859,9.4252,511000.0
2010-03-05 10:00:00,16.78,16.82,16.7,16.76,519300.0,9.4308,9.4533,9.3859,9.4196,519300.0
2010-03-05 10:30:00,16.76,16.76,16.69,16.75,561600.0,9.4196,9.4196,9.3803,9.414,561600.0
2010-03-05 11:00:00,16.76,16.81,16.74,16.76,187000.0,9.4196,9.4477,9.4084,9.4196,187000.0
2010-03-05 11:30:00,16.77,16.79,16.76,16.79,78900.0,9.4252,9.4365,9.4196,9.4365,78900.0
2010-03-05 12:00:00,16.79,16.81,16.77,16.8,184800.0,9.4365,9.4477,9.4252,9.4421,184800.0
2010-03-05 12:30:00,16.8,16.81,16.72,16.72,208600.0,9.4421,9.4477,9.3971,9.3971,208600.0
2010-03-05 13:00:00,16.72,16.74,16.69,16.7,247700.0,9.3971,9.4084,9.3803,9.3859,247700.0
2010-03-05 13:30:00,16.7,16.71,16.67,16.69,210400.0,9.3859,9.3915,9.369,9.3803,210400.0
2010-03-05 14:00:00,16.7,16.7,16.62,16.64,525700.0,9.3859,9.3859,9.3409,9.3522,525700.0
2010-03-05 14:30:00,16.64,16.69,16.63,16.69,394300.0,9.3522,9.3803,9.3465,9.3803,394300.0
2010-03-05 15:00:00,16.69,16.72,16.69,16.71,433200.0,9.3803,9.3971,9.3803,9.3915,433200.0
2010-03-05 15:30:00,16.7,16.72,16.69,16.7,790100.0,9.3859,9.3971,9.3803,9.3859,790100.0
2010-03-08 09:30:00,16.76,16.88,16.71,16.85,306000.0,9.4196,9.4871,9.3915,9.4702,306000.0
2010-03-08 10:00:00,16.85,16.9,16.81,16.81,309000.0,9.4702,9.4983,9.4477,9.4477,309000.0
2010-03-08 10:30:00,16.81,16.82,16.77,16.77,164600.0,9.4477,9.4533,9.4252,9.4252,164600.0
2010-03-08 11:00:00,16.78,16.78,16.75,16.76,238300.0,9.4308,9.4308,9.414,9.4196,238300.0
2010-03-08 11:30:00,16.76,16.77,16.7,16.7,224300.0,9.4196,9.4252,9.3859,9.3859,224300.0
2010-03-08 12:00:00,16.7,16.71,16.69,16.69,184200.0,9.3859,9.3915,9.3803,9.3803,184200.0
2010-03-08 12:30:00,16.69,16.75,16.66,16.74,286300.0,9.3803,9.414,9.3634,9.4084,286300.0
2010-03-08 13:00:00,16.75,16.78,16.72,16.78,216300.0,9.414,9.4308,9.3971,9.4308,216300.0
2010-03-08 13:30:00,16.77,16.82,16.73,16.74,218300.0,9.4252,9.4533,9.4027,9.4084,218300.0
2010-03-08 14:00:00,16.75,16.75,16.69,16.71,328900.0,9.414,9.414,9.3803,9.3915,328900.0
2010-03-08 14:30:00,16.72,16.72,16.68,16.71,302600.0,9.3971,9.3971,9.3746,9.3915,302600.0
2010-03-08 15:00:00,16.71,16.72,16.68,16.7,464700.0,9.3915,9.3971,9.3746,9.3859,464700.0
2010-03-08 15:30:00,16.71,16.76,16.65,16.73,1175600.0,9.3915,9.4196,9.3578,9.4027,1175600.0
2010-03-09 09:30:00,16.6,16.63,15.95,16.02,1830400.0,9.4136,9.4306,9.045,9.0847,1830400.0
2010-03-09 10:00:00,16.02,16.24,16.01,16.13,1166200.0,9.0847,9.2094,9.079,9.1471,1166200.0
2010-03-09 10:30:00,16.13,16.43,16.11,16.39,834900.0,9.1471,9.3172,9.1357,9.2945,834900.0
2010-03-09 11:00:00,16.39,16.41,16.19,16.38,520300.0,9.2945,9.3058,9.1811,9.2888,520300.0
2010-03-09 11:30:00,16.38,16.88,16.37,16.87,1156500.0,9.2888,9.5724,9.2832,9.5667,1156500.0
2010-03-09 12:00:00,16.87,16.9,16.63,16.67,780000.0,9.5667,9.5837,9.4306,9.4533,780000.0
2010-03-09 12:30:00,16.67,16.8,16.67,16.79,425700.0,9.4533,9.527,9.4533,9.5213,425700.0
2010-03-09 13:00:00,16.78,16.78,16.67,16.7,236400.0,9.5157,9.5157,9.4533,9.4703,236400.0
2010-03-09 13:30:00,16.7,16.71,16.62,16.69,350900.0,9.4703,9.476,9.4249,9.4646,350900.0
2010-03-09 14:00:00,16.68,16.78,16.68,16.75,293700.0,9.4589,9.5157,9.4589,9.4986,293700.0
2010-03-09 14:30:00,16.75,16.76,16.64,16.67,484800.0,9.4986,9.5043,9.4363,9.4533,484800.0
2010-03-09 15:00:00,16.68,16.69,16.54,16.61,537700.0,9.4589,9.4646,9.3796,9.4193,537700.0
2010-03-09 15:30:00,16.61,16.72,16.61,16.67,1288500.0,9.4193,9.4816,9.4193,9.4533,1288500.0
2010-03-10 09:30:00,16.69,16.69,16.42,16.59,458400.0,9.4646,9.4646,9.3115,9.4079,458400.0
2010-03-10 10:00:00,16.59,16.7,16.56,16.69,611900.0,9.4079,9.4703,9.3909,9.4646,611900.0
2010-03-10 10:30:00,16.69,16.71,16.64,16.66,436700.0,9.4646,9.476,9.4363,9.4476,436700.0
2010-03-10 11:00:00,16.67,16.69,16.65,16.65,245300.0,9.4533,9.4646,9.4419,9.4419,245300.0
2010-03-10 11:30:00,16.66,16.66,16.54,16.56,554000.0,9.4476,9.4476,9.3796,9.3909,554000.0
2010-03-10 12:00:00,16.57,16.59,16.51,16.58,356700.0,9.3966,9.4079,9.3625,9.4022,356700.0
2010-03-10 12:30:00,16.58,16.65,16.54,16.64,222700.0,9.4022,9.4419,9.3796,9.4363,222700.0
2010-03-10 13:00:00,16.64,16.65,16.58,16.6,278000.0,9.4363,9.4419,9.4022,9.4136,278000.0
2010-03-10 13:30:00,16.6,16.64,16.6,16.61,150800.0,9.4136,9.4363,9.4136,9.4193,150800.0
2010-03-10 14:00:00,16.62,16.62,16.58,16.62,277900.0,9.4249,9.4249,9.4022,9.4249,277900.0
2010-03-10 14:30:00,16.61,16.65,16.61,16.64,424900.0,9.4193,9.4419,9.4193,9.4363,424900.0
2010-03-10 15:00:00,16.65,16.67,16.64,16.65,366100.0,9.4419,9.4533,9.4363,9.4419,366100.0
2010-03-10 15:30:00,16.65,16.66,16.52,16.57,1486200.0,9.4419,9.4476,9.3682,9.3966,1486200.0
2010-03-11 09:30:00,16.57,16.7,16.57,16.63,388300.0,9.3966,9.4703,9.3966,9.4306,388300.0
2010-03-11 10:00:00,16.63,16.69,16.6,16.69,334900.0,9.4306,9.4646,9.4136,9.4646,334900.0
2010-03-11 10:30:00,16.68,16.74,16.68,16.73,227400.0,9.4589,9.493,9.4589,9.4873,227400.0
2010-03-11 11:00:00,16.73,16.73,16.67,16.68,215400.0,9.4873,9.4873,9.4533,9.4589,215400.0
2010-03-11 11:30:00,16.69,16.69,16.63,16.64,181200.0,9.4646,9.4646,9.4306,9.4363,181200.0
2010-03-11 12:00:00,16.64,16.65,16.61,16.61,183500.0,9.4363,9.4419,9.4193,9.4193,183500.0
2010-03-11 12:30:00,16.61,16.66,16.6,16.64,287300.0,9.4193,9.4476,9.4136,9.4363,287300.0
2010-03-11 13:00:00,16.65,16.65,16.61,16.62,220300.0,9.4419,9.4419,9.4193,9.4249,220300.0
2010-03-11 13:30:00,16.62,16.67,16.62,16.66,216100.0,9.4249,9.4533,9.4249,9.4476,216100.0
2010-03-11 14:00:00,16.66,16.75,16.66,16.75,255800.0,9.4476,9.4986,9.4476,9.4986,255800.0
2010-03-11 14:30:00,16.75,16.83,16.74,16.81,408000.0,9.4986,9.544,9.493,9.5327,408000.0
2010-03-11 15:00:00,16.81,16.97,16.8,16.96,771100.0,9.5327,9.6234,9.527,9.6177,771100.0
2010-03-11 15:30:00,16.96,16.97,16.82,16.85,1106100.0,9.6177,9.6234,9.5383,9.5554,1106100.0
2010-03-12 09:30:00,16.78,16.89,16.65,16.86,620500.0,9.5157,9.578,9.4419,9.561,620500.0
2010-03-12 10:00:00,16.85,16.86,16.79,16.81,599000.0,9.5554,9.561,9.5213,9.5327,599000.0
2010-03-12 10:30:00,16.81,16.83,16.79,16.8,341400.0,9.5327,9.544,9.5213,9.527,341400.0
2010-03-12 11:00:00,16.8,16.83,16.75,16.75,413500.0,9.527,9.544,9.4986,9.4986,413500.0
2010-03-12 11:30:00,16.75,16.78,16.74,16.78,370200.0,9.4986,9.5157,9.493,9.5157,370200.0
2010-03-12 12:00:00,16.78,16.82,16.77,16.82,176600.0,9.5157,9.5383,9.51,9.5383,176600.0
2010-03-12 12:30:00,16.82,16.82,16.78,16.78,223400.0,9.5383,9.5383,9.5157,9.5157,223400.0
2010-03-12 13:00:00,16.79,16.79,16.76,16.76,260000.0,9.5213,9.5213,9.5043,9.5043,260000.0
2010-03-12 13:30:00,16.76,16.85,16.76,16.82,732000.0,9.5043,9.5554,9.5043,9.5383,732000.0
2010-03-12 14:00:00,16.83,16.96,16.83,16.92,370900.0,9.544,9.6177,9.544,9.595,370900.0
2010-03-12 14:30:00,16.93,16.95,16.87,16.87,297800.0,9.6007,9.6121,9.5667,9.5667,297800.0
2010-03-12 15:00:00,16.87,16.88,16.8,16.82,325300.0,9.5667,9.5724,9.527,9.5383,325300.0
2010-03-12 15:30:00,16.81,16.82,16.77,16.82,680100.0,9.5327,9.5383,9.51,9.5383,680100.0
2010-03-15 09:30:00,16.73,16.89,16.73,16.75,417300.0,9.4873,9.578,9.4873,9.4986,417300.0
2010-03-15 10:00:00,16.75,16.95,16.73,16.82,561400.0,9.4986,9.6121,9.4873,9.5383,561400.0
2010-03-15 10:30:00,16.82,16.86,16.77,16.79,590000.0,9.5383,9.561,9.51,9.5213,590000.0
2010-03-15 11:00:00,16.8,16.81,16.77,16.79,243700.0,9.527,9.5327,9.51,9.5213,243700.0
2010-03-15 11:30:00,16.79,16.8,16.74,16.74,262900.0,9.5213,9.527,9.493,9.493,262900.0
2010-03-15 12:00:00,16.74,16.75,16.7,16.7,380300.0,9.493,9.4986,9.4703,9.4703,380300.0
2010-03-15 12:30:00,16.7,16.74,16.69,16.74,184400.0,9.4703,9.493,9.4646,9.493,184400.0
2010-03-15 13:00:00,16.73,16.76,16.71,16.73,120400.0,9.4873,9.5043,9.476,9.4873,120400.0
2010-03-15 13:30:00,16.73,16.74,16.71,16.71,184700.0,9.4873,9.493,9.476,9.476,184700.0
2010-03-15 14:00:00,16.72,16.73,16.69,16.69,332400.0,9.4816,9.4873,9.4646,9.4646,332400.0
2010-03-15 14:30:00,16.7,16.72,16.69,16.71,342000.0,9.4703,9.4816,9.4646,9.476,342000.0
2010-03-15 15:00:00,16.71,16.82,16.71,16.81,588000.0,9.476,9.5383,9.476,9.5327,588000.0
2010-03-15 15:30:00,16.82,16.9,16.81,16.83,854100.0,9.5383,9.5837,9.5327,9.544,854100.0
2010-03-16 09:30:00,16.87,17.0,16.84,16.88,324500.0,9.5667,9.6404,9.5497,9.5724,324500.0
2010-03-16 10:00:00,16.88,16.9,16.87,16.87,389900.0,9.5724,9.5837,9.5667,9.5667,389900.0
2010-03-16 10:30:00,16.87,16.9,16.85,16.9,204500.0,9.5667,9.5837,9.5554,9.5837,204500.0
2010-03-16 11:00:00,16.91,16.93,16.9,16.9,157400.0,9.5894,9.6007,9.5837,9.5837,157400.0
2010-03-16 11:30:00,16.91,16.99,16.88,16.96,667400.0,9.5894,9.6347,9.5724,9.6177,667400.0
2010-03-16 12:00:00,16.95,16.96,16.93,16.93,176400.0,9.6121,9.6177,9.6007,9.6007,176400.0
2010-03-16 12:30:00,16.93,16.99,16.93,16.97,184800.0,9.6007,9.6347,9.6007,9.6234,184800.0
2010-03-16 13:00:00,16.97,17.02,16.96,16.99,334000.0,9.6234,9.6518,9.6177,9.6347,334000.0
2010-03-16 13:30:00,16.99,17.03,16.98,17.0,275100.0,9.6347,9.6574,9.6291,9.6404,275100.0
2010-03-16 14:00:00,17.0,17.01,16.92,16.95,291300.0,9.6404,9.6461,9.595,9.6121,291300.0
2010-03-16 14:30:00,16.96,16.96,16.91,16.92,186000.0,9.6177,9.6177,9.5894,9.595,186000.0
2010-03-16 15:00:00,16.93,16.93,16.9,16.9,357900.0,9.6007,9.6007,9.5837,9.5837,357900.0
2010-03-16 15:30:00,16.91,16.94,16.89,16.93,610100.0,9.5894,9.6064,9.578,9.6007,610100.0
2010-03-17 09:30:00,16.92,17.05,16.86,16.91,231500.0,9.595,9.6688,9.561,9.5894,231500.0
2010-03-17 10:00:00,16.91,17.0,16.91,16.96,262500.0,9.5894,9.6404,9.5894,9.6177,262500.0
2010-03-17 10:30:00,16.97,16.97,16.88,16.89,180000.0,9.6234,9.6234,9.5724,9.578,180000.0
2010-03-17 11:00:00,16.89,16.91,16.87,16.88,139000.0,9.578,9.5894,9.5667,9.5724,139000.0
2010-03-17 11:30:00,16.88,16.89,16.85,16.87,660200.0,9.5724,9.578,9.5554,9.5667,660200.0
2010-03-17 12:00:00,16.87,16.87,16.84,16.84,146200.0,9.5667,9.5667,9.5497,9.5497,146200.0
2010-03-17 12:30:00,16.84,16.88,16.84,16.85,163600.0,9.5497,9.5724,9.5497,9.5554,163600.0
2010-03-17 13:00:00,16.86,16.86,16.85,16.85,99200.0,9.561,9.561,9.5554,9.5554,99200.0
2010-03-17 13:30:00,16.86,16.9,16.85,16.88,176600.0,9.561,9.5837,9.5554,9.5724,176600.0
2010-03-17 14:00:00,16.88,16.89,16.85,16.86,257600.0,9.5724,9.578,9.5554,9.561,257600.0
2010-03-17 14:30:00,16.86,16.88,16.84,16.87,336200.0,9.561,9.5724,9.5497,9.5667,336200.0
2010-03-17 15:00:00,16.87,16.87,16.8,16.82,550900.0,9.5667,9.5667,9.527,9.5383,550900.0
2010-03-17 15:30:00,16.82,16.87,16.81,16.85,1164500.0,9.5383,9.5667,9.5327,9.5554,1164500.0
2010-03-18 09:30:00,16.87,16.91,16.8,16.84,328400.0,9.5667,9.5894,9.527,9.5497,328400.0
2010-03-18 10:00:00,16.84,16.86,16.84,16.85,252000.0,9.5497,9.561,9.5497,9.5554,252000.0
2010-03-18 10:30:00,16.85,16.88,16.85,16.86,206000.0,9.5554,9.5724,9.5554,9.561,206000.0
2010-03-18 11:00:00,16.86,16.87,16.84,16.84,267000.0,9.561,9.5667,9.5497,9.5497,267000.0
2010-03-18 11:30:00,16.85,16.85,16.83,16.84,241100.0,9.5554,9.5554,9.544,9.5497,241100.0
2010-03-18 12:00:00,16.84,16.86,16.84,16.85,202400.0,9.5497,9.561,9.5497,9.5554,202400.0
2010-03-18 12:30:00,16.85,16.87,16.84,16.85,301400.0,9.5554,9.5667,9.5497,9.5554,301400.0
2010-03-18 13:00:00,16.85,16.9,16.85,16.88,206900.0,9.5554,9.5837,9.5554,9.5724,206900.0
2010-03-18 13:30:00,16.89,16.89,16.88,16.88,118200.0,9.578,9.578,9.5724,9.5724,118200.0
2010-03-18 14:00:00,16.89,16.94,16.88,16.93,328400.0,9.578,9.6064,9.5724,9.6007,328400.0
2010-03-18 14:30:00,16.94,16.98,16.93,16.98,351800.0,9.6064,9.6291,9.6007,9.6291,351800.0
2010-03-18 15:00:00,16.98,17.0,16.97,17.0,318200.0,9.6291,9.6404,9.6234,9.6404,318200.0
2010-03-18 15:30:00,16.99,17.02,16.96,16.98,757400.0,9.6347,9.6518,9.6177,9.6291,757400.0
2010-03-19 09:30:00,17.0,17.15,16.81,16.89,741300.0,9.6404,9.7255,9.5327,9.578,741300.0
2010-03-19 10:00:00,16.89,16.95,16.81,16.85,527000.0,9.578,9.6121,9.5327,9.5554,527000.0
2010-03-19 10:30:00,16.85,16.91,16.83,16.9,212100.0,9.5554,9.5894,9.544,9.5837,212100.0
2010-03-19 11:00:00,16.89,16.91,16.87,16.88,159400.0,9.578,9.5894,9.5667,9.5724,159400.0
2010-03-19 11:30:00,16.88,16.91,16.86,16.9,273700.0,9.5724,9.5894,9.561,9.5837,273700.0
2010-03-19 12:00:00,16.9,16.94,16.88,16.88,307700.0,9.5837,9.6064,9.5724,9.5724,307700.0
2010-03-19 12:30:00,16.88,16.89,16.85,16.86,290800.0,9.5724,9.578,9.5554,9.561,290800.0
2010-03-19 13:00:00,16.87,16.88,16.86,16.86,117600.0,9.5667,9.5724,9.561,9.561,117600.0
2010-03-19 13:30:00,16.86,16.88,16.85,16.87,161100.0,9.561,9.5724,9.5554,9.5667,161100.0
2010-03-19 14:00:00,16.87,16.9,16.86,16.9,152200.0,9.5667,9.5837,9.561,9.5837,152200.0
2010-03-19 14:30:00,16.9,16.9,16.87,16.88,413500.0,9.5837,9.5837,9.5667,9.5724,413500.0
2010-03-19 15:00:00,16.88,16.88,16.85,16.87,269200.0,9.5724,9.5724,9.5554,9.5667,269200.0
2010-03-19 15:30:00,16.87,16.9,16.83,16.9,774400.0,9.5667,9.5837,9.544,9.5837,774400.0
2010-03-22 09:30:00,16.87,16.88,16.66,16.83,269000.0,9.5667,9.5724,9.4476,9.544,269000.0
2010-03-22 10:00:00,16.83,16.86,16.76,16.8,222000.0,9.544,9.561,9.5043,9.527,222000.0
2010-03-22 10:30:00,16.8,16.82,16.77,16.8,248100.0,9.527,9.5383,9.51,9.527,248100.0
2010-03-22 11:00:00,16.81,16.88,16.79,16.82,206100.0,9.5327,9.5724,9.5213,9.5383,206100.0
2010-03-22 11:30:00,16.82,16.83,16.73,16.73,124300.0,9.5383,9.544,9.4873,9.4873,124300.0
2010-03-22 12:00:00,16.73,16.77,16.73,16.76,122500.0,9.4873,9.51,9.4873,9.5043,122500.0
2010-03-22 12:30:00,16.77,16.79,16.75,16.76,91300.0,9.51,9.5213,9.4986,9.5043,91300.0
2010-03-22 13:00:00,16.76,16.8,16.76,16.8,69000.0,9.5043,9.527,9.5043,9.527,69000.0
2010-03-22 13:30:00,16.79,16.87,16.78,16.87,198000.0,9.5213,9.5667,9.5157,9.5667,198000.0
2010-03-22 14:00:00,16.87,16.95,16.85,16.92,282200.0,9.5667,9.6121,9.5554,9.595,282200.0
2010-03-22 14:30:00,16.92,17.04,16.91,17.01,339600.0,9.595,9.6631,9.5894,9.6461,339600.0
2010-03-22 15:00:00,17.01,17.12,17.0,17.07,398200.0,9.6461,9.7085,9.6404,9.6801,398200.0
2010-03-22 15:30:00,17.07,17.18,17.05,17.13,1026500.0,9.6801,9.7425,9.6688,9.7141,1026500.0
2010-03-23 09:30:00,17.25,17.39,17.2,17.32,915100.0,9.7822,9.8616,9.7538,9.8219,915100.0
2010-03-23 10:00:00,17.32,17.48,17.32,17.33,613200.0,9.8219,9.9126,9.8219,9.8276,613200.0
2010-03-23 10:30:00,17.33,17.39,17.31,17.37,443500.0,9.8276,9.8616,9.8162,9.8502,443500.0
2010-03-23 11:00:00,17.36,17.43,17.34,17.38,269400.0,9.8446,9.8843,9.8332,9.8559,269400.0
2010-03-23 11:30:00,17.38,17.48,17.38,17.43,258200.0,9.8559,9.9126,9.8559,9.8843,258200.0
2010-03-23 12:00:00,17.43,17.47,17.36,17.46,281300.0,9.8843,9.9069,9.8446,9.9013,281300.0
2010-03-23 12:30:00,17.47,17.49,17.43,17.44,152800.0,9.9069,9.9183,9.8843,9.8899,152800.0
2010-03-23 13:00:00,17.44,17.52,17.44,17.5,332500.0,9.8899,9.9353,9.8899,9.924,332500.0
2010-03-23 13:30:00,17.5,17.5,17.44,17.46,176600.0,9.924,9.924,9.8899,9.9013,176600.0
2010-03-23 14:00:00,17.46,17.57,17.45,17.51,301500.0,9.9013,9.9637,9.8956,9.9296,301500.0
2010-03-23 14:30:00,17.5,17.58,17.49,17.52,285100.0,9.924,9.9693,9.9183,9.9353,285100.0
2010-03-23 15:00:00,17.51,17.57,17.51,17.57,249300.0,9.9296,9.9637,9.9296,9.9637,249300.0
2010-03-23 15:30:00,17.56,17.65,17.56,17.63,845700.0,9.958,10.009,9.958,9.9977,845700.0
2010-03-24 09:30:00,17.6,17.61,17.38,17.45,309800.0,9.9807,9.9863,9.8559,9.8956,309800.0
2010-03-24 10:00:00,17.45,17.48,17.4,17.47,268100.0,9.8956,9.9126,9.8672,9.9069,268100.0
2010-03-24 10:30:00,17.47,17.51,17.44,17.46,212600.0,9.9069,9.9296,9.8899,9.9013,212600.0
2010-03-24 11:00:00,17.46,17.46,17.37,17.42,189200.0,9.9013,9.9013,9.8502,9.8786,189200.0
2010-03-24 11:30:00,17.41,17.5,17.4,17.5,382600.0,9.8729,9.924,9.8672,9.924,382600.0
2010-03-24 12:00:00,17.5,17.53,17.48,17.51,207600.0,9.924,9.941,9.9126,9.9296,207600.0
2010-03-24 12:30:00,17.52,17.54,17.5,17.5,104700.0,9.9353,9.9466,9.924,9.924,104700.0
2010-03-24 13:00:00,17.5,17.51,17.42,17.45,132700.0,9.924,9.9296,9.8786,9.8956,132700.0
2010-03-24 13:30:00,17.44,17.45,17.39,17.4,208200.0,9.8899,9.8956,9.8616,9.8672,208200.0
2010-03-24 14:00:00,17.41,17.52,17.39,17.51,347300.0,9.8729,9.9353,9.8616,9.9296,347300.0
2010-03-24 14:30:00,17.51,17.57,17.51,17.56,381000.0,9.9296,9.9637,9.9296,9.958,381000.0
2010-03-24 15:00:00,17.56,17.57,17.5,17.52,410200.0,9.958,9.9637,9.924,9.9353,410200.0
2010-03-24 15:30:00,17.52,17.53,17.46,17.46,605600.0,9.9353,9.941,9.9013,9.9013,605600.0
2010-03-25 09:30:00,17.47,17.6,17.46,17.54,194400.0,9.9069,9.9807,9.9013,9.9466,194400.0
2010-03-25 10:00:00,17.53,17.59,17.53,17.57,208400.0,9.941,9.975,9.941,9.9637,208400.0
2010-03-25 10:30:00,17.56,17.59,17.53,17.57,173900.0,9.958,9.975,9.941,9.9637,173900.0
2010-03-25 11:00:00,17.57,17.64,17.54,17.6,254100.0,9.9637,10.0033,9.9466,9.9807,254100.0
2010-03-25 11:30:00,17.61,17.67,17.59,17.59,144100.0,9.9863,10.0204,9.975,9.975,144100.0
2010-03-25 12:00:00,17.59,17.61,17.54,17.55,193300.0,9.975,9.9863,9.9466,9.9523,193300.0
2010-03-25 12:30:00,17.55,17.57,17.54,17.57,72200.0,9.9523,9.9637,9.9466,9.9637,72200.0
2010-03-25 13:00:00,17.56,17.56,17.54,17.55,87400.0,9.958,9.958,9.9466,9.9523,87400.0
2010-03-25 13:30:00,17.55,17.57,17.52,17.54,139200.0,9.9523,9.9637,9.9353,9.9466,139200.0
2010-03-25 14:00:00,17.53,17.54,17.51,17.51,95200.0,9.941,9.9466,9.9296,9.9296,95200.0
2010-03-25 14:30:00,17.52,17.54,17.49,17.5,240600.0,9.9353,9.9466,9.9183,9.924,240600.0
2010-03-25 15:00:00,17.5,17.55,17.49,17.5,321100.0,9.924,9.9523,9.9183,9.924,321100.0
2010-03-25 15:30:00,17.5,17.51,17.35,17.36,755700.0,9.924,9.9296,9.8389,9.8446,755700.0
2010-03-26 09:30:00,17.6,17.6,17.43,17.48,164000.0,9.9807,9.9807,9.8843,9.9126,164000.0
2010-03-26 10:00:00,17.48,17.6,17.48,17.6,153600.0,9.9126,9.9807,9.9126,9.9807,153600.0
2010-03-26 10:30:00,17.6,17.66,17.59,17.63,158900.0,9.9807,10.0147,9.975,9.9977,158900.0
2010-03-26 11:00:00,17.63,17.68,17.6,17.64,269100.0,9.9977,10.026,9.9807,10.0033,269100.0
2010-03-26 11:30:00,17.64,17.68,17.62,17.66,202000.0,10.0033,10.026,9.992,10.0147,202000.0
2010-03-26 12:00:00,17.66,17.68,17.61,17.61,224700.0,10.0147,10.026,9.9863,9.9863,224700.0
2010-03-26 12:30:00,17.62,17.63,17.54,17.56,271600.0,9.992,9.9977,9.9466,9.958,271600.0
2010-03-26 13:00:00,17.56,17.6,17.54,17.6,317300.0,9.958,9.9807,9.9466,9.9807,317300.0
2010-03-26 13:30:00,17.59,17.67,17.56,17.59,281500.0,9.975,10.0204,9.958,9.975,281500.0
2010-03-26 14:00:00,17.59,17.65,17.53,17.64,292300.0,9.975,10.009,9.941,10.0033,292300.0
2010-03-26 14:30:00,17.64,17.66,17.6,17.6,237200.0,10.0033,10.0147,9.9807,9.9807,237200.0
2010-03-26 15:00:00,17.6,17.65,17.6,17.65,319000.0,9.9807,10.009,9.9807,10.009,319000.0
2010-03-26 15:30:00,17.65,17.71,17.62,17.7,853900.0,10.009,10.043,9.992,10.0374,853900.0
2010-03-29 09:30:00,17.85,17.85,17.59,17.62,242000.0,10.1224,10.1224,9.975,9.992,242000.0
2010-03-29 10:00:00,17.62,17.65,17.58,17.62,234600.0,9.992,10.009,9.9693,9.992,234600.0
2010-03-29 10:30:00,17.61,17.68,17.56,17.67,330000.0,9.9863,10.026,9.958,10.0204,330000.0
2010-03-29 11:00:00,17.66,17.76,17.66,17.73,355900.0,10.0147,10.0714,10.0147,10.0544,355900.0
2010-03-29 11:30:00,17.74,17.74,17.66,17.68,218900.0,10.0601,10.0601,10.0147,10.026,218900.0
2010-03-29 12:00:00,17.68,17.71,17.66,17.7,315200.0,10.026,10.043,10.0147,10.0374,315200.0
2010-03-29 12:30:00,17.7,17.74,17.68,17.72,385500.0,10.0374,10.0601,10.026,10.0487,385500.0
2010-03-29 13:00:00,17.72,17.74,17.67,17.69,263000.0,10.0487,10.0601,10.0204,10.0317,263000.0
2010-03-29 13:30:00,17.7,17.77,17.68,17.76,333800.0,10.0374,10.0771,10.026,10.0714,333800.0
2010-03-29 14:00:00,17.76,17.77,17.69,17.72,198800.0,10.0714,10.0771,10.0317,10.0487,198800.0
2010-03-29 14:30:00,17.72,17.77,17.72,17.75,248200.0,10.0487,10.0771,10.0487,10.0657,248200.0
2010-03-29 15:00:00,17.76,17.79,17.72,17.77,352100.0,10.0714,10.0884,10.0487,10.0771,352100.0
2010-03-29 15:30:00,17.77,17.78,17.75,17.77,368100.0,10.0771,10.0827,10.0657,10.0771,368100.0
2010-03-30 09:30:00,17.79,17.92,17.74,17.9,153700.0,10.0884,10.1621,10.0601,10.1508,153700.0
2010-03-30 10:00:00,17.9,18.0,17.82,17.85,351000.0,10.1508,10.2075,10.1054,10.1224,351000.0
2010-03-30 10:30:00,17.84,17.94,17.84,17.91,147300.0,10.1168,10.1735,10.1168,10.1565,147300.0
2010-03-30 11:00:00,17.91,17.92,17.71,17.74,554400.0,10.1565,10.1621,10.043,10.0601,554400.0
2010-03-30 11:30:00,17.75,17.84,17.7,17.78,215000.0,10.0657,10.1168,10.0374,10.0827,215000.0
2010-03-30 12:00:00,17.79,17.85,17.78,17.85,157600.0,10.0884,10.1224,10.0827,10.1224,157600.0
2010-03-30 12:30:00,17.85,17.87,17.84,17.87,101600.0,10.1224,10.1338,10.1168,10.1338,101600.0
2010-03-30 13:00:00,17.87,17.87,17.82,17.85,144700.0,10.1338,10.1338,10.1054,10.1224,144700.0
2010-03-30 13:30:00,17.85,17.85,17.81,17.82,133400.0,10.1224,10.1224,10.0998,10.1054,133400.0
2010-03-30 14:00:00,17.82,17.86,17.82,17.85,144200.0,10.1054,10.1281,10.1054,10.1224,144200.0
2010-03-30 14:30:00,17.84,17.88,17.83,17.86,172900.0,10.1168,10.1394,10.1111,10.1281,172900.0
2010-03-30 15:00:00,17.86,17.86,17.82,17.85,221800.0,10.1281,10.1281,10.1054,10.1224,221800.0
2010-03-30 15:30:00,17.86,17.88,17.84,17.86,469400.0,10.1281,10.1394,10.1168,10.1281,469400.0
2010-03-31 09:30:00,17.82,17.87,17.65,17.73,204200.0,10.1054,10.1338,10.009,10.0544,204200.0
2010-03-31 10:00:00,17.72,17.78,17.69,17.77,134600.0,10.0487,10.0827,10.0317,10.0771,134600.0
2010-03-31 10:30:00,17.78,17.84,17.72,17.76,144600.0,10.0827,10.1168,10.0487,10.0714,144600.0
2010-03-31 11:00:00,17.75,17.79,17.72,17.77,92900.0,10.0657,10.0884,10.0487,10.0771,92900.0
2010-03-31 11:30:00,17.76,17.83,17.76,17.82,86600.0,10.0714,10.1111,10.0714,10.1054,86600.0
2010-03-31 12:00:00,17.82,17.82,17.77,17.78,173700.0,10.1054,10.1054,10.0771,10.0827,173700.0
2010-03-31 12:30:00,17.78,17.78,17.75,17.75,85400.0,10.0827,10.0827,10.0657,10.0657,85400.0
2010-03-31 13:00:00,17.75,17.77,17.75,17.76,72800.0,10.0657,10.0771,10.0657,10.0714,72800.0
2010-03-31 13:30:00,17.76,17.76,17.72,17.76,81100.0,10.0714,10.0714,10.0487,10.0714,81100.0
2010-03-31 14:00:00,17.75,17.82,17.75,17.79,227800.0,10.0657,10.1054,10.0657,10.0884,227800.0
2010-03-31 14:30:00,17.79,17.8,17.72,17.73,199900.0,10.0884,10.0941,10.0487,10.0544,199900.0
2010-03-31 15:00:00,17.73,17.8,17.72,17.78,313600.0,10.0544,10.0941,10.0487,10.0827,313600.0
2010-03-31 15:30:00,17.78,17.81,17.72,17.8,1239600.0,10.0827,10.0998,10.0487,10.0941,1239600.0
2010-04-01 09:30:00,17.88,18.13,17.85,18.05,524100.0,10.1394,10.2812,10.1224,10.2359,524100.0
2010-04-01 10:00:00,18.06,18.09,17.87,18.02,639900.0,10.2415,10.2585,10.1338,10.2188,639900.0
2010-04-01 10:30:00,18.01,18.01,17.93,17.95,150600.0,10.2132,10.2132,10.1678,10.1791,150600.0
2010-04-01 11:00:00,17.94,17.96,17.86,17.94,274400.0,10.1735,10.1848,10.1281,10.1735,274400.0
2010-04-01 11:30:00,17.94,17.98,17.93,17.98,90000.0,10.1735,10.1962,10.1678,10.1962,90000.0
2010-04-01 12:00:00,17.98,18.0,17.97,17.99,205400.0,10.1962,10.2075,10.1905,10.2018,205400.0
2010-04-01 12:30:00,17.99,17.99,17.94,17.95,159500.0,10.2018,10.2018,10.1735,10.1791,159500.0
2010-04-01 13:00:00,17.95,17.95,17.88,17.9,210500.0,10.1791,10.1791,10.1394,10.1508,210500.0
2010-04-01 13:30:00,17.91,17.91,17.84,17.84,225200.0,10.1565,10.1565,10.1168,10.1168,225200.0
2010-04-01 14:00:00,17.84,17.89,17.83,17.88,236000.0,10.1168,10.1451,10.1111,10.1394,236000.0
2010-04-01 14:30:00,17.88,17.9,17.84,17.89,443700.0,10.1394,10.1508,10.1168,10.1451,443700.0
2010-04-01 15:00:00,17.88,17.99,17.88,17.96,379000.0,10.1394,10.2018,10.1394,10.1848,379000.0
2010-04-01 15:30:00,17.96,18.06,17.95,18.05,698800.0,10.1848,10.2415,10.1791,10.2359,698800.0
2010-04-05 09:30:00,18.09,18.21,18.01,18.14,247900.0,10.2585,10.3266,10.2132,10.2869,247900.0
2010-04-05 10:00:00,18.15,18.17,18.03,18.05,200500.0,10.2926,10.3039,10.2245,10.2359,200500.0
2010-04-05 10:30:00,18.05,18.12,18.05,18.07,88600.0,10.2359,10.2755,10.2359,10.2472,88600.0
2010-04-05 11:00:00,18.06,18.14,18.06,18.13,128500.0,10.2415,10.2869,10.2415,10.2812,128500.0
2010-04-05 11:30:00,18.12,18.16,18.11,18.15,118900.0,10.2755,10.2982,10.2699,10.2926,118900.0
2010-04-05 12:00:00,18.16,18.16,18.13,18.16,134800.0,10.2982,10.2982,10.2812,10.2982,134800.0
2010-04-05 12:30:00,18.15,18.16,18.15,18.15,139100.0,10.2926,10.2982,10.2926,10.2926,139100.0
2010-04-05 13:00:00,18.16,18.2,18.15,18.17,106300.0,10.2982,10.3209,10.2926,10.3039,106300.0
2010-04-05 13:30:00,18.16,18.17,18.13,18.16,79200.0,10.2982,10.3039,10.2812,10.2982,79200.0
2010-04-05 14:00:00,18.15,18.16,18.14,18.15,75900.0,10.2926,10.2982,10.2869,10.2926,75900.0
2010-04-05 14:30:00,18.15,18.16,18.13,18.15,234000.0,10.2926,10.2982,10.2812,10.2926,234000.0
2010-04-05 15:00:00,18.15,18.16,18.14,18.15,144500.0,10.2926,10.2982,10.2869,10.2926,144500.0
2010-04-05 15:30:00,18.15,18.16,18.1,18.16,309900.0,10.2926,10.2982,10.2642,10.2982,309900.0
2010-04-06 09:30:00,18.08,18.08,17.9,17.96,186800.0,10.2529,10.2529,10.1508,10.1848,186800.0
2010-04-06 10:00:00,17.97,18.01,17.95,17.97,276100.0,10.1905,10.2132,10.1791,10.1905,276100.0
2010-04-06 10:30:00,17.98,18.03,17.97,17.99,99100.0,10.1962,10.2245,10.1905,10.2018,99100.0
2010-04-06 11:00:00,17.99,18.0,17.94,17.95,271000.0,10.2018,10.2075,10.1735,10.1791,271000.0
2010-04-06 11:30:00,17.95,18.02,17.94,17.95,175600.0,10.1791,10.2188,10.1735,10.1791,175600.0
2010-04-06 12:00:00,17.94,17.97,17.94,17.95,165100.0,10.1735,10.1905,10.1735,10.1791,165100.0
2010-04-06 12:30:00,17.95,17.96,17.93,17.95,69500.0,10.1791,10.1848,10.1678,10.1791,69500.0
2010-04-06 13:00:00,17.95,17.96,17.94,17.96,69000.0,10.1791,10.1848,10.1735,10.1848,69000.0
2010-04-06 13:30:00,17.96,17.96,17.93,17.94,148000.0,10.1848,10.1848,10.1678,10.1735,148000.0
2010-04-06 14:00:00,17.95,18.0,17.94,17.99,94900.0,10.1791,10.2075,10.1735,10.2018,94900.0
2010-04-06 14:30:00,17.99,18.02,17.99,18.0,215900.0,10.2018,10.2188,10.2018,10.2075,215900.0
2010-04-06 15:00:00,18.0,18.01,18.0,18.0,82200.0,10.2075,10.2132,10.2075,10.2075,82200.0
2010-04-06 15:30:00,18.01,18.02,17.99,18.02,281600.0,10.2132,10.2188,10.2018,10.2188,281600.0
2010-04-07 09:30:00,17.97,18.06,17.91,17.95,248900.0,10.1905,10.2415,10.1565,10.1791,248900.0
2010-04-07 10:00:00,17.95,18.0,17.93,17.97,191500.0,10.1791,10.2075,10.1678,10.1905,191500.0
2010-04-07 10:30:00,17.96,18.0,17.94,17.99,132500.0,10.1848,10.2075,10.1735,10.2018,132500.0
2010-04-07 11:00:00,17.99,18.07,17.98,18.07,114500.0,10.2018,10.2472,10.1962,10.2472,114500.0
2010-04-07 11:30:00,18.07,18.08,18.01,18.05,169900.0,10.2472,10.2529,10.2132,10.2359,169900.0
2010-04-07 12:00:00,18.06,18.07,18.02,18.04,105600.0,10.2415,10.2472,10.2188,10.2302,105600.0
2010-04-07 12:30:00,18.04,18.06,18.02,18.04,182800.0,10.2302,10.2415,10.2188,10.2302,182800.0
2010-04-07 13:00:00,18.04,18.09,18.04,18.08,141000.0,10.2302,10.2585,10.2302,10.2529,141000.0
2010-04-07 13:30:00,18.09,18.12,18.07,18.1,213900.0,10.2585,10.2755,10.2472,10.2642,213900.0
2010-04-07 14:00:00,18.1,18.11,18.09,18.09,123300.0,10.2642,10.2699,10.2585,10.2585,123300.0
2010-04-07 14:30:00,18.1,18.11,18.07,18.09,215200.0,10.2642,10.2699,10.2472,10.2585,215200.0
2010-04-07 15:00:00,18.08,18.09,18.04,18.07,351800.0,10.2529,10.2585,10.2302,10.2472,351800.0
2010-04-07 15:30:00,18.07,18.11,18.05,18.11,543500.0,10.2472,10.2699,10.2359,10.2699,543500.0
2010-04-08 09:30:00,18.04,18.04,17.86,17.97,232800.0,10.2302,10.2302,10.1281,10.1905,232800.0
2010-04-08 10:00:00,17.97,18.07,17.96,18.06,243200.0,10.1905,10.2472,10.1848,10.2415,243200.0
2010-04-08 10:30:00,18.06,18.08,18.0,18.03,363800.0,10.2415,10.2529,10.2075,10.2245,363800.0
2010-04-08 11:00:00,18.02,18.06,18.02,18.03,250800.0,10.2188,10.2415,10.2188,10.2245,250800.0
2010-04-08 11:30:00,18.03,18.08,18.03,18.06,286700.0,10.2245,10.2529,10.2245,10.2415,286700.0
2010-04-08 12:00:00,18.06,18.12,18.03,18.11,146800.0,10.2415,10.2755,10.2245,10.2699,146800.0
2010-04-08 12:30:00,18.11,18.15,18.08,18.14,144500.0,10.2699,10.2926,10.2529,10.2869,144500.0
2010-04-08 13:00:00,18.14,18.16,18.13,18.14,98900.0,10.2869,10.2982,10.2812,10.2869,98900.0
2010-04-08 13:30:00,18.15,18.18,18.14,18.17,174400.0,10.2926,10.3096,10.2869,10.3039,174400.0
2010-04-08 14:00:00,18.18,18.2,18.17,18.2,154600.0,10.3096,10.3209,10.3039,10.3209,154600.0
2010-04-08 14:30:00,18.2,18.27,18.18,18.25,244700.0,10.3209,10.3606,10.3096,10.3493,244700.0
2010-04-08 15:00:00,18.25,18.31,18.23,18.31,292500.0,10.3493,10.3833,10.3379,10.3833,292500.0
2010-04-08 15:30:00,18.31,18.32,18.28,18.31,668600.0,10.3833,10.389,10.3663,10.3833,668600.0
2010-04-09 09:30:00,18.3,18.3,18.13,18.25,160400.0,10.3776,10.3776,10.2812,10.3493,160400.0
2010-04-09 10:00:00,18.24,18.33,18.19,18.23,195500.0,10.3436,10.3946,10.3152,10.3379,195500.0
2010-04-09 10:30:00,18.23,18.29,18.22,18.25,135300.0,10.3379,10.372,10.3323,10.3493,135300.0
2010-04-09 11:00:00,18.26,18.28,18.24,18.27,92000.0,10.3549,10.3663,10.3436,10.3606,92000.0
2010-04-09 11:30:00,18.27,18.28,18.22,18.25,176200.0,10.3606,10.3663,10.3323,10.3493,176200.0
2010-04-09 12:00:00,18.25,18.31,18.25,18.27,240200.0,10.3493,10.3833,10.3493,10.3606,240200.0
2010-04-09 12:30:00,18.27,18.28,18.24,18.26,198900.0,10.3606,10.3663,10.3436,10.3549,198900.0
2010-04-09 13:00:00,18.26,18.3,18.22,18.3,179000.0,10.3549,10.3776,10.3323,10.3776,179000.0
2010-04-09 13:30:00,18.31,18.31,18.25,18.26,169600.0,10.3833,10.3833,10.3493,10.3549,169600.0
2010-04-09 14:00:00,18.25,18.3,18.25,18.29,173700.0,10.3493,10.3776,10.3493,10.372,173700.0
2010-04-09 14:30:00,18.29,18.31,18.28,18.31,164800.0,10.372,10.3833,10.3663,10.3833,164800.0
2010-04-09 15:00:00,18.3,18.31,18.29,18.31,125700.0,10.3776,10.3833,10.372,10.3833,125700.0
2010-04-09 15:30:00,18.31,18.35,18.29,18.35,435100.0,10.3833,10.406,10.372,10.406,435100.0
2010-04-12 09:30:00,18.32,18.49,18.3,18.37,130400.0,10.389,10.4854,10.3776,10.4173,130400.0
2010-04-12 10:00:00,18.37,18.47,18.37,18.45,247900.0,10.4173,10.474,10.4173,10.4627,247900.0
2010-04-12 10:30:00,18.45,18.48,18.42,18.45,281400.0,10.4627,10.4797,10.4457,10.4627,281400.0
2010-04-12 11:00:00,18.45,18.48,18.44,18.47,221400.0,10.4627,10.4797,10.457,10.474,221400.0
2010-04-12 11:30:00,18.47,18.52,18.47,18.5,122700.0,10.474,10.5024,10.474,10.491,122700.0
2010-04-12 12:00:00,18.5,18.51,18.43,18.45,323300.0,10.491,10.4967,10.4513,10.4627,323300.0
2010-04-12 12:30:00,18.46,18.48,18.44,18.45,126300.0,10.4684,10.4797,10.457,10.4627,126300.0
2010-04-12 13:00:00,18.46,18.5,18.46,18.49,191000.0,10.4684,10.491,10.4684,10.4854,191000.0
2010-04-12 13:30:00,18.49,18.51,18.48,18.48,112800.0,10.4854,10.4967,10.4797,10.4797,112800.0
2010-04-12 14:00:00,18.49,18.49,18.47,18.49,161200.0,10.4854,10.4854,10.474,10.4854,161200.0
2010-04-12 14:30:00,18.49,18.49,18.41,18.43,314800.0,10.4854,10.4854,10.44,10.4513,314800.0
2010-04-12 15:00:00,18.43,18.47,18.41,18.43,237400.0,10.4513,10.474,10.44,10.4513,237400.0
2010-04-12 15:30:00,18.43,18.45,18.38,18.44,720300.0,10.4513,10.4627,10.423,10.457,720300.0
2010-04-13 09:30:00,18.07,18.37,17.94,17.95,923000.0,10.2472,10.4173,10.1735,10.1791,923000.0
2010-04-13 10:00:00,17.94,18.17,17.89,18.15,844500.0,10.1735,10.3039,10.1451,10.2926,844500.0
2010-04-13 10:30:00,18.15,18.22,18.1,18.16,370700.0,10.2926,10.3323,10.2642,10.2982,370700.0
2010-04-13 11:00:00,18.16,18.17,18.1,18.16,171300.0,10.2982,10.3039,10.2642,10.2982,171300.0
2010-04-13 11:30:00,18.16,18.26,18.15,18.26,171700.0,10.2982,10.3549,10.2926,10.3549,171700.0
2010-04-13 12:00:00,18.26,18.4,18.25,18.38,361800.0,10.3549,10.4343,10.3493,10.423,361800.0
2010-04-13 12:30:00,18.39,18.45,18.37,18.44,284800.0,10.4287,10.4627,10.4173,10.457,284800.0
2010-04-13 13:00:00,18.43,18.47,18.39,18.46,254500.0,10.4513,10.474,10.4287,10.4684,254500.0
2010-04-13 13:30:00,18.47,18.47,18.4,18.42,445200.0,10.474,10.474,10.4343,10.4457,445200.0
2010-04-13 14:00:00,18.42,18.43,18.42,18.42,293500.0,10.4457,10.4513,10.4457,10.4457,293500.0
2010-04-13 14:30:00,18.42,18.44,18.33,18.33,623200.0,10.4457,10.457,10.3946,10.3946,623200.0
2010-04-13 15:00:00,18.33,18.36,18.27,18.35,591200.0,10.3946,10.4116,10.3606,10.406,591200.0
2010-04-13 15:30:00,18.35,18.37,18.28,18.29,871500.0,10.406,10.4173,10.3663,10.372,871500.0
2010-04-14 09:30:00,18.43,18.43,18.3,18.31,247000.0,10.4513,10.4513,10.3776,10.3833,247000.0
2010-04-14 10:00:00,18.32,18.32,18.07,18.1,432000.0,10.389,10.389,10.2472,10.2642,432000.0
2010-04-14 10:30:00,18.1,18.1,17.96,17.98,430000.0,10.2642,10.2642,10.1848,10.1962,430000.0
2010-04-14 11:00:00,17.99,18.15,17.99,18.04,651300.0,10.2018,10.2926,10.2018,10.2302,651300.0
2010-04-14 11:30:00,18.05,18.08,18.0,18.01,495800.0,10.2359,10.2529,10.2075,10.2132,495800.0
2010-04-14 12:00:00,18.01,18.02,17.98,18.0,648300.0,10.2132,10.2188,10.1962,10.2075,648300.0
2010-04-14 12:30:00,18.0,18.06,17.99,18.02,288100.0,10.2075,10.2415,10.2018,10.2188,288100.0
2010-04-14 13:00:00,18.03,18.05,18.02,18.05,316800.0,10.2245,10.2359,10.2188,10.2359,316800.0
2010-04-14 13:30:00,18.05,18.05,17.99,18.01,401800.0,10.2359,10.2359,10.2018,10.2132,401800.0
2010-04-14 14:00:00,18.01,18.05,18.01,18.05,151000.0,10.2132,10.2359,10.2132,10.2359,151000.0
2010-04-14 14:30:00,18.05,18.05,18.03,18.04,338100.0,10.2359,10.2359,10.2245,10.2302,338100.0
2010-04-14 15:00:00,18.04,18.05,18.03,18.04,384900.0,10.2302,10.2359,10.2245,10.2302,384900.0
2010-04-14 15:30:00,18.04,18.04,17.97,17.98,1017900.0,10.2302,10.2302,10.1905,10.1962,1017900.0
2010-04-15 09:30:00,18.02,18.03,17.84,17.99,369400.0,10.2188,10.2245,10.1168,10.2018,369400.0
2010-04-15 10:00:00,17.99,18.0,17.92,17.99,367700.0,10.2018,10.2075,10.1621,10.2018,367700.0
2010-04-15 10:30:00,17.99,18.0,17.95,17.96,206900.0,10.2018,10.2075,10.1791,10.1848,206900.0
2010-04-15 11:00:00,17.96,17.98,17.95,17.97,123000.0,10.1848,10.1962,10.1791,10.1905,123000.0
2010-04-15 11:30:00,17.97,17.97,17.87,17.87,203500.0,10.1905,10.1905,10.1338,10.1338,203500.0
2010-04-15 12:00:00,17.88,17.91,17.86,17.9,205600.0,10.1394,10.1565,10.1281,10.1508,205600.0
2010-04-15 12:30:00,17.9,17.93,17.85,17.85,198700.0,10.1508,10.1678,10.1224,10.1224,198700.0
2010-04-15 13:00:00,17.86,17.89,17.83,17.89,202300.0,10.1281,10.1451,10.1111,10.1451,202300.0
2010-04-15 13:30:00,17.89,17.94,17.84,17.85,335200.0,10.1451,10.1735,10.1168,10.1224,335200.0
2010-04-15 14:00:00,17.85,17.91,17.83,17.89,428600.0,10.1224,10.1565,10.1111,10.1451,428600.0
2010-04-15 14:30:00,17.89,17.9,17.83,17.87,406100.0,10.1451,10.1508,10.1111,10.1338,406100.0
2010-04-15 15:00:00,17.87,17.91,17.85,17.9,360200.0,10.1338,10.1565,10.1224,10.1508,360200.0
2010-04-15 15:30:00,17.91,17.91,17.81,17.81,1003900.0,10.1565,10.1565,10.0998,10.0998,1003900.0
2010-04-16 09:30:00,17.78,17.94,17.78,17.84,447900.0,10.0827,10.1735,10.0827,10.1168,447900.0
2010-04-16 10:00:00,17.85,17.9,17.83,17.88,205300.0,10.1224,10.1508,10.1111,10.1394,205300.0
2010-04-16 10:30:00,17.89,17.89,17.72,17.76,581200.0,10.1451,10.1451,10.0487,10.0714,581200.0
2010-04-16 11:00:00,17.76,17.79,17.63,17.74,511500.0,10.0714,10.0884,9.9977,10.0601,511500.0
2010-04-16 11:30:00,17.74,17.82,17.73,17.8,362400.0,10.0601,10.1054,10.0544,10.0941,362400.0
2010-04-16 12:00:00,17.79,17.8,17.76,17.8,217000.0,10.0884,10.0941,10.0714,10.0941,217000.0
2010-04-16 12:30:00,17.8,17.82,17.73,17.8,286800.0,10.0941,10.1054,10.0544,10.0941,286800.0
2010-04-16 13:00:00,17.81,17.99,17.79,17.91,693700.0,10.0998,10.2018,10.0884,10.1565,693700.0
2010-04-16 13:30:00,17.91,17.92,17.8,17.87,321700.0,10.1565,10.1621,10.0941,10.1338,321700.0
2010-04-16 14:00:00,17.87,17.98,17.86,17.97,728100.0,10.1338,10.1962,10.1281,10.1905,728100.0
2010-04-16 14:30:00,17.97,17.99,17.93,17.94,227200.0,10.1905,10.2018,10.1678,10.1735,227200.0
2010-04-16 15:00:00,17.94,17.97,17.89,17.95,400600.0,10.1735,10.1905,10.1451,10.1791,400600.0
2010-04-16 15:30:00,17.95,17.99,17.93,17.95,717900.0,10.1791,10.2018,10.1678,10.1791,717900.0
2010-04-19 09:30:00,17.95,18.07,17.87,18.0,271800.0,10.1791,10.2472,10.1338,10.2075,271800.0
2010-04-19 10:00:00,18.0,18.06,17.96,17.96,360500.0,10.2075,10.2415,10.1848,10.1848,360500.0
2010-04-19 10:30:00,17.96,17.97,17.86,17.87,359100.0,10.1848,10.1905,10.1281,10.1338,359100.0
2010-04-19 11:00:00,17.86,17.88,17.79,17.83,341400.0,10.1281,10.1394,10.0884,10.1111,341400.0
2010-04-19 11:30:00,17.83,17.86,17.81,17.86,309800.0,10.1111,10.1281,10.0998,10.1281,309800.0
2010-04-19 12:00:00,17.86,17.93,17.85,17.91,193500.0,10.1281,10.1678,10.1224,10.1565,193500.0
2010-04-19 12:30:00,17.91,18.0,17.91,18.0,172300.0,10.1565,10.2075,10.1565,10.2075,172300.0
2010-04-19 13:00:00,18.0,18.0,17.92,17.92,159800.0,10.2075,10.2075,10.1621,10.1621,159800.0
2010-04-19 13:30:00,17.92,17.94,17.83,17.85,197500.0,10.1621,10.1735,10.1111,10.1224,197500.0
2010-04-19 14:00:00,17.85,17.97,17.83,17.97,160200.0,10.1224,10.1905,10.1111,10.1905,160200.0
2010-04-19 14:30:00,17.97,18.0,17.92,17.97,323100.0,10.1905,10.2075,10.1621,10.1905,323100.0
2010-04-19 15:00:00,17.98,18.04,17.98,18.02,456700.0,10.1962,10.2302,10.1962,10.2188,456700.0
2010-04-19 15:30:00,18.02,18.03,17.9,18.02,759800.0,10.2188,10.2245,10.1508,10.2188,759800.0
2010-04-20 09:30:00,18.07,18.12,17.93,18.03,203000.0,10.2472,10.2755,10.1678,10.2245,203000.0
2010-04-20 10:00:00,18.02,18.03,17.94,17.97,220600.0,10.2188,10.2245,10.1735,10.1905,220600.0
2010-04-20 10:30:00,17.97,17.99,17.92,17.98,142400.0,10.1905,10.2018,10.1621,10.1962,142400.0
2010-04-20 11:00:00,17.98,18.0,17.98,18.0,172100.0,10.1962,10.2075,10.1962,10.2075,172100.0
2010-04-20 11:30:00,18.0,18.0,17.98,17.99,109300.0,10.2075,10.2075,10.1962,10.2018,109300.0
2010-04-20 12:00:00,17.99,18.09,17.99,18.05,313500.0,10.2018,10.2585,10.2018,10.2359,313500.0
2010-04-20 12:30:00,18.05,18.1,18.04,18.1,105700.0,10.2359,10.2642,10.2302,10.2642,105700.0
2010-04-20 13:00:00,18.09,18.1,18.06,18.09,218400.0,10.2585,10.2642,10.2415,10.2585,218400.0
2010-04-20 13:30:00,18.08,18.11,18.08,18.09,158100.0,10.2529,10.2699,10.2529,10.2585,158100.0
2010-04-20 14:00:00,18.08,18.1,18.08,18.08,143800.0,10.2529,10.2642,10.2529,10.2529,143800.0
2010-04-20 14:30:00,18.08,18.1,18.06,18.1,209900.0,10.2529,10.2642,10.2415,10.2642,209900.0
2010-04-20 15:00:00,18.1,18.1,18.08,18.08,103700.0,10.2642,10.2642,10.2529,10.2529,103700.0
2010-04-20 15:30:00,18.08,18.11,18.06,18.11,429700.0,10.2529,10.2699,10.2415,10.2699,429700.0
2010-04-21 09:30:00,18.07,18.09,17.87,17.87,367000.0,10.2472,10.2585,10.1338,10.1338,367000.0
2010-04-21 10:00:00,17.88,17.9,17.72,17.84,448800.0,10.1394,10.1508,10.0487,10.1168,448800.0
2010-04-21 10:30:00,17.84,17.96,17.82,17.89,382200.0,10.1168,10.1848,10.1054,10.1451,382200.0
2010-04-21 11:00:00,17.89,17.92,17.85,17.85,401800.0,10.1451,10.1621,10.1224,10.1224,401800.0
2010-04-21 11:30:00,17.85,17.86,17.78,17.8,252700.0,10.1224,10.1281,10.0827,10.0941,252700.0
2010-04-21 12:00:00,17.81,17.82,17.79,17.8,179100.0,10.0998,10.1054,10.0884,10.0941,179100.0
2010-04-21 12:30:00,17.81,17.83,17.8,17.83,309900.0,10.0998,10.1111,10.0941,10.1111,309900.0
2010-04-21 13:00:00,17.82,17.83,17.71,17.71,162300.0,10.1054,10.1111,10.043,10.043,162300.0
2010-04-21 13:30:00,17.71,17.72,17.67,17.69,217100.0,10.043,10.0487,10.0204,10.0317,217100.0
2010-04-21 14:00:00,17.69,17.7,17.64,17.65,227500.0,10.0317,10.0374,10.0033,10.009,227500.0
2010-04-21 14:30:00,17.65,17.68,17.63,17.65,246700.0,10.009,10.026,9.9977,10.009,246700.0
2010-04-21 15:00:00,17.65,17.75,17.65,17.72,294500.0,10.009,10.0657,10.009,10.0487,294500.0
2010-04-21 15:30:00,17.73,17.75,17.69,17.7,635200.0,10.0544,10.0657,10.0317,10.0374,635200.0
2010-04-22 09:30:00,17.84,17.9,17.66,17.73,355300.0,10.1168,10.1508,10.0147,10.0544,355300.0
2010-04-22 10:00:00,17.74,17.8,17.7,17.76,290400.0,10.0601,10.0941,10.0374,10.0714,290400.0
2010-04-22 10:30:00,17.76,17.84,17.68,17.74,233700.0,10.0714,10.1168,10.026,10.0601,233700.0
2010-04-22 11:00:00,17.74,17.76,17.71,17.71,163400.0,10.0601,10.0714,10.043,10.043,163400.0
2010-04-22 11:30:00,17.71,17.72,17.56,17.59,292500.0,10.043,10.0487,9.958,9.975,292500.0
2010-04-22 12:00:00,17.58,17.62,17.56,17.59,166300.0,9.9693,9.992,9.958,9.975,166300.0
2010-04-22 12:30:00,17.59,17.6,17.57,17.58,163400.0,9.975,9.9807,9.9637,9.9693,163400.0
2010-04-22 13:00:00,17.58,17.65,17.54,17.59,451900.0,9.9693,10.009,9.9466,9.975,451900.0
2010-04-22 13:30:00,17.6,17.64,17.59,17.59,421000.0,9.9807,10.0033,9.975,9.975,421000.0
2010-04-22 14:00:00,17.59,17.63,17.57,17.62,373800.0,9.975,9.9977,9.9637,9.992,373800.0
2010-04-22 14:30:00,17.61,17.61,17.57,17.58,216200.0,9.9863,9.9863,9.9637,9.9693,216200.0
2010-04-22 15:00:00,17.59,17.64,17.58,17.63,226400.0,9.975,10.0033,9.9693,9.9977,226400.0
2010-04-22 15:30:00,17.64,17.69,17.63,17.68,415400.0,10.0033,10.0317,9.9977,10.026,415400.0
2010-04-23 09:30:00,17.61,17.65,17.43,17.62,465900.0,9.9863,10.009,9.8843,9.992,465900.0
2010-04-23 10:00:00,17.63,17.79,17.63,17.64,299600.0,9.9977,10.0884,9.9977,10.0033,299600.0
2010-04-23 10:30:00,17.64,17.7,17.58,17.64,349100.0,10.0033,10.0374,9.9693,10.0033,349100.0
2010-04-23 11:00:00,17.64,17.75,17.61,17.75,212500.0,10.0033,10.0657,9.9863,10.0657,212500.0
2010-04-23 11:30:00,17.75,17.81,17.73,17.81,195700.0,10.0657,10.0998,10.0544,10.0998,195700.0
2010-04-23 12:00:00,17.8,17.87,17.79,17.82,168900.0,10.0941,10.1338,10.0884,10.1054,168900.0
2010-04-23 12:30:00,17.83,17.84,17.76,17.84,189900.0,10.1111,10.1168,10.0714,10.1168,189900.0
2010-04-23 13:00:00,17.84,17.9,17.83,17.86,240400.0,10.1168,10.1508,10.1111,10.1281,240400.0
2010-04-23 13:30:00,17.86,17.94,17.85,17.94,348100.0,10.1281,10.1735,10.1224,10.1735,348100.0
2010-04-23 14:00:00,17.94,18.04,17.93,18.02,289700.0,10.1735,10.2302,10.1678,10.2188,289700.0
2010-04-23 14:30:00,18.02,18.08,17.99,18.04,320200.0,10.2188,10.2529,10.2018,10.2302,320200.0
2010-04-23 15:00:00,18.05,18.07,18.02,18.04,202300.0,10.2359,10.2472,10.2188,10.2302,202300.0
2010-04-23 15:30:00,18.04,18.08,18.02,18.06,408900.0,10.2302,10.2529,10.2188,10.2415,408900.0
2010-04-26 09:30:00,17.87,18.06,17.77,17.81,338300.0,10.1338,10.2415,10.0771,10.0998,338300.0
2010-04-26 10:00:00,17.8,17.85,17.76,17.8,319800.0,10.0941,10.1224,10.0714,10.0941,319800.0
2010-04-26 10:30:00,17.8,17.85,17.8,17.84,158700.0,10.0941,10.1224,10.0941,10.1168,158700.0
2010-04-26 11:00:00,17.85,17.92,17.84,17.88,215900.0,10.1224,10.1621,10.1168,10.1394,215900.0
2010-04-26 11:30:00,17.88,17.89,17.85,17.86,128300.0,10.1394,10.1451,10.1224,10.1281,128300.0
2010-04-26 12:00:00,17.85,17.86,17.81,17.81,305200.0,10.1224,10.1281,10.0998,10.0998,305200.0
2010-04-26 12:30:00,17.82,17.82,17.8,17.81,187600.0,10.1054,10.1054,10.0941,10.0998,187600.0
2010-04-26 13:00:00,17.81,17.87,17.81,17.85,157000.0,10.0998,10.1338,10.0998,10.1224,157000.0
2010-04-26 13:30:00,17.85,17.86,17.81,17.82,277300.0,10.1224,10.1281,10.0998,10.1054,277300.0
2010-04-26 14:00:00,17.82,17.87,17.81,17.85,236000.0,10.1054,10.1338,10.0998,10.1224,236000.0
2010-04-26 14:30:00,17.85,17.85,17.81,17.82,125700.0,10.1224,10.1224,10.0998,10.1054,125700.0
2010-04-26 15:00:00,17.81,17.82,17.74,17.75,546000.0,10.0998,10.1054,10.0601,10.0657,546000.0
2010-04-26 15:30:00,17.75,17.76,17.72,17.75,802800.0,10.0657,10.0714,10.0487,10.0657,802800.0
2010-04-27 09:30:00,18.21,18.55,18.11,18.31,997600.0,10.3266,10.5194,10.2699,10.3833,997600.0
2010-04-27 10:00:00,18.32,18.33,18.22,18.22,675900.0,10.389,10.3946,10.3323,10.3323,675900.0
2010-04-27 10:30:00,18.21,18.22,18.12,18.14,817300.0,10.3266,10.3323,10.2755,10.2869,817300.0
2010-04-27 11:00:00,18.14,18.16,17.94,17.98,660600.0,10.2869,10.2982,10.1735,10.1962,660600.0
2010-04-27 11:30:00,17.98,18.1,17.96,18.02,849600.0,10.1962,10.2642,10.1848,10.2188,849600.0
2010-04-27 12:00:00,18.02,18.04,17.86,17.86,583700.0,10.2188,10.2302,10.1281,10.1281,583700.0
2010-04-27 12:30:00,17.86,18.02,17.85,18.02,233900.0,10.1281,10.2188,10.1224,10.2188,233900.0
2010-04-27 13:00:00,18.02,18.1,18.01,18.1,232000.0,10.2188,10.2642,10.2132,10.2642,232000.0
2010-04-27 13:30:00,18.11,18.19,18.1,18.15,310500.0,10.2699,10.3152,10.2642,10.2926,310500.0
2010-04-27 14:00:00,18.15,18.15,18.09,18.13,288300.0,10.2926,10.2926,10.2585,10.2812,288300.0
2010-04-27 14:30:00,18.14,18.16,18.11,18.13,190100.0,10.2869,10.2982,10.2699,10.2812,190100.0
2010-04-27 15:00:00,18.14,18.17,18.11,18.11,451400.0,10.2869,10.3039,10.2699,10.2699,451400.0
2010-04-27 15:30:00,18.12,18.13,18.03,18.08,1025600.0,10.2755,10.2812,10.2245,10.2529,1025600.0
2010-04-28 09:30:00,18.05,18.29,18.03,18.16,446900.0,10.2359,10.372,10.2245,10.2982,446900.0
2010-04-28 10:00:00,18.15,18.21,18.02,18.18,601300.0,10.2926,10.3266,10.2188,10.3096,601300.0
2010-04-28 10:30:00,18.17,18.18,18.09,18.14,345500.0,10.3039,10.3096,10.2585,10.2869,345500.0
2010-04-28 11:00:00,18.14,18.22,18.1,18.16,541000.0,10.2869,10.3323,10.2642,10.2982,541000.0
2010-04-28 11:30:00,18.16,18.24,18.1,18.2,378200.0,10.2982,10.3436,10.2642,10.3209,378200.0
2010-04-28 12:00:00,18.2,18.29,18.19,18.26,471200.0,10.3209,10.372,10.3152,10.3549,471200.0
2010-04-28 12:30:00,18.26,18.33,18.22,18.25,375500.0,10.3549,10.3946,10.3323,10.3493,375500.0
2010-04-28 13:00:00,18.25,18.3,18.24,18.28,219900.0,10.3493,10.3776,10.3436,10.3663,219900.0
2010-04-28 13:30:00,18.28,18.36,18.28,18.34,570500.0,10.3663,10.4116,10.3663,10.4003,570500.0
2010-04-28 14:00:00,18.34,18.51,18.34,18.46,573500.0,10.4003,10.4967,10.4003,10.4684,573500.0
2010-04-28 14:30:00,18.45,18.46,18.34,18.36,416900.0,10.4627,10.4684,10.4003,10.4116,416900.0
2010-04-28 15:00:00,18.37,18.4,18.32,18.4,668000.0,10.4173,10.4343,10.389,10.4343,668000.0
2010-04-28 15:30:00,18.4,18.43,18.26,18.36,715600.0,10.4343,10.4513,10.3549,10.4116,715600.0
2010-04-29 09:30:00,18.4,18.67,18.4,18.52,667400.0,10.4343,10.5874,10.4343,10.5024,667400.0
2010-04-29 10:00:00,18.53,18.63,18.29,18.63,649900.0,10.5081,10.5648,10.372,10.5648,649900.0
2010-04-29 10:30:00,18.63,18.71,18.56,18.65,428100.0,10.5648,10.6101,10.5251,10.5761,428100.0
2010-04-29 11:00:00,18.66,18.72,18.61,18.7,394100.0,10.5818,10.6158,10.5534,10.6045,394100.0
2010-04-29 11:30:00,18.71,18.83,18.7,18.77,325100.0,10.6101,10.6782,10.6045,10.6442,325100.0
2010-04-29 12:00:00,18.77,18.9,18.72,18.89,558200.0,10.6442,10.7179,10.6158,10.7122,558200.0
2010-04-29 12:30:00,18.89,18.93,18.84,18.91,351700.0,10.7122,10.7349,10.6838,10.7235,351700.0
2010-04-29 13:00:00,18.91,18.92,18.84,18.86,219400.0,10.7235,10.7292,10.6838,10.6952,219400.0
2010-04-29 13:30:00,18.85,18.88,18.81,18.86,408600.0,10.6895,10.7065,10.6668,10.6952,408600.0
2010-04-29 14:00:00,18.86,18.87,18.82,18.83,182500.0,10.6952,10.7009,10.6725,10.6782,182500.0
2010-04-29 14:30:00,18.82,18.84,18.75,18.83,448500.0,10.6725,10.6838,10.6328,10.6782,448500.0
2010-04-29 15:00:00,18.83,18.93,18.8,18.92,583100.0,10.6782,10.7349,10.6612,10.7292,583100.0
2010-04-29 15:30:00,18.92,18.94,18.87,18.9,815000.0,10.7292,10.7406,10.7009,10.7179,815000.0
2010-04-30 09:30:00,18.93,18.97,18.73,18.74,342800.0,10.7349,10.7576,10.6215,10.6271,342800.0
2010-04-30 10:00:00,18.73,18.74,18.55,18.65,431500.0,10.6215,10.6271,10.5194,10.5761,431500.0
2010-04-30 10:30:00,18.65,18.79,18.65,18.75,232500.0,10.5761,10.6555,10.5761,10.6328,232500.0
2010-04-30 11:00:00,18.75,18.76,18.69,18.71,168100.0,10.6328,10.6385,10.5988,10.6101,168100.0
2010-04-30 11:30:00,18.71,18.8,18.7,18.77,150700.0,10.6101,10.6612,10.6045,10.6442,150700.0
2010-04-30 12:00:00,18.76,18.76,18.61,18.63,321700.0,10.6385,10.6385,10.5534,10.5648,321700.0
2010-04-30 12:30:00,18.62,18.65,18.54,18.56,170400.0,10.5591,10.5761,10.5137,10.5251,170400.0
2010-04-30 13:00:00,18.57,18.59,18.53,18.59,121400.0,10.5307,10.5421,10.5081,10.5421,121400.0
2010-04-30 13:30:00,18.59,18.62,18.56,18.6,113300.0,10.5421,10.5591,10.5251,10.5477,113300.0
2010-04-30 14:00:00,18.6,18.6,18.54,18.55,181600.0,10.5477,10.5477,10.5137,10.5194,181600.0
2010-04-30 14:30:00,18.55,18.55,18.4,18.46,346500.0,10.5194,10.5194,10.4343,10.4684,346500.0
2010-04-30 15:00:00,18.45,18.49,18.42,18.47,342700.0,10.4627,10.4854,10.4457,10.474,342700.0
2010-04-30 15:30:00,18.48,18.49,18.3,18.31,988600.0,10.4797,10.4854,10.3776,10.3833,988600.0
2010-05-03 09:30:00,18.34,18.64,18.3,18.53,320200.0,10.4003,10.5704,10.3776,10.5081,320200.0
2010-05-03 10:00:00,18.52,18.82,18.51,18.64,367600.0,10.5024,10.6725,10.4967,10.5704,367600.0
2010-05-03 10:30:00,18.64,18.68,18.57,18.63,386400.0,10.5704,10.5931,10.5307,10.5648,386400.0
2010-05-03 11:00:00,18.63,18.77,18.62,18.72,343100.0,10.5648,10.6442,10.5591,10.6158,343100.0
2010-05-03 11:30:00,18.72,18.75,18.69,18.75,180400.0,10.6158,10.6328,10.5988,10.6328,180400.0
2010-05-03 12:00:00,18.75,18.78,18.7,18.76,291100.0,10.6328,10.6498,10.6045,10.6385,291100.0
2010-05-03 12:30:00,18.77,18.87,18.76,18.87,220000.0,10.6442,10.7009,10.6385,10.7009,220000.0
2010-05-03 13:00:00,18.88,18.89,18.78,18.89,239900.0,10.7065,10.7122,10.6498,10.7122,239900.0
2010-05-03 13:30:00,18.89,18.98,18.88,18.94,254000.0,10.7122,10.7632,10.7065,10.7406,254000.0
2010-05-03 14:00:00,18.94,18.99,18.9,18.92,337700.0,10.7406,10.7689,10.7179,10.7292,337700.0
2010-05-03 14:30:00,18.92,18.93,18.87,18.9,152900.0,10.7292,10.7349,10.7009,10.7179,152900.0
2010-05-03 15:00:00,18.9,18.92,18.89,18.9,172300.0,10.7179,10.7292,10.7122,10.7179,172300.0
2010-05-03 15:30:00,18.9,18.96,18.89,18.93,491400.0,10.7179,10.7519,10.7122,10.7349,491400.0
2010-05-04 09:30:00,18.76,18.85,18.55,18.56,245100.0,10.6385,10.6895,10.5194,10.5251,245100.0
2010-05-04 10:00:00,18.56,18.6,18.45,18.58,215200.0,10.5251,10.5477,10.4627,10.5364,215200.0
2010-05-04 10:30:00,18.58,18.6,18.44,18.49,351600.0,10.5364,10.5477,10.457,10.4854,351600.0
2010-05-04 11:00:00,18.48,18.56,18.46,18.5,227700.0,10.4797,10.5251,10.4684,10.491,227700.0
2010-05-04 11:30:00,18.51,18.54,18.5,18.51,147300.0,10.4967,10.5137,10.491,10.4967,147300.0
2010-05-04 12:00:00,18.5,18.52,18.44,18.49,167200.0,10.491,10.5024,10.457,10.4854,167200.0
2010-05-04 12:30:00,18.49,18.59,18.48,18.55,90300.0,10.4854,10.5421,10.4797,10.5194,90300.0
2010-05-04 13:00:00,18.56,18.6,18.55,18.55,103500.0,10.5251,10.5477,10.5194,10.5194,103500.0
2010-05-04 13:30:00,18.56,18.63,18.55,18.59,116100.0,10.5251,10.5648,10.5194,10.5421,116100.0
2010-05-04 14:00:00,18.58,18.59,18.5,18.54,161200.0,10.5364,10.5421,10.491,10.5137,161200.0
2010-05-04 14:30:00,18.54,18.58,18.53,18.54,237000.0,10.5137,10.5364,10.5081,10.5137,237000.0
2010-05-04 15:00:00,18.53,18.56,18.52,18.55,140000.0,10.5081,10.5251,10.5024,10.5194,140000.0
2010-05-04 15:30:00,18.55,18.56,18.47,18.52,578000.0,10.5194,10.5251,10.474,10.5024,578000.0
2010-05-05 09:30:00,18.49,18.5,18.28,18.36,251600.0,10.4854,10.491,10.3663,10.4116,251600.0
2010-05-05 10:00:00,18.36,18.52,18.34,18.51,435700.0,10.4116,10.5024,10.4003,10.4967,435700.0
2010-05-05 10:30:00,18.51,18.64,18.47,18.57,294000.0,10.4967,10.5704,10.474,10.5307,294000.0
2010-05-05 11:00:00,18.57,18.57,18.48,18.51,146900.0,10.5307,10.5307,10.4797,10.4967,146900.0
2010-05-05 11:30:00,18.5,18.65,18.48,18.62,171600.0,10.491,10.5761,10.4797,10.5591,171600.0
2010-05-05 12:00:00,18.63,18.64,18.52,18.56,113500.0,10.5648,10.5704,10.5024,10.5251,113500.0
2010-05-05 12:30:00,18.55,18.59,18.47,18.5,156800.0,10.5194,10.5421,10.474,10.491,156800.0
2010-05-05 13:00:00,18.5,18.5,18.42,18.44,272300.0,10.491,10.491,10.4457,10.457,272300.0
2010-05-05 13:30:00,18.43,18.45,18.39,18.42,132600.0,10.4513,10.4627,10.4287,10.4457,132600.0
2010-05-05 14:00:00,18.42,18.44,18.34,18.36,188400.0,10.4457,10.457,10.4003,10.4116,188400.0
2010-05-05 14:30:00,18.36,18.37,18.23,18.28,345300.0,10.4116,10.4173,10.3379,10.3663,345300.0
2010-05-05 15:00:00,18.28,18.36,18.24,18.31,263400.0,10.3663,10.4116,10.3436,10.3833,263400.0
2010-05-05 15:30:00,18.3,18.35,18.26,18.32,341800.0,10.3776,10.406,10.3549,10.389,341800.0
2010-05-06 09:30:00,18.29,18.39,18.08,18.17,278700.0,10.372,10.4287,10.2529,10.3039,278700.0
2010-05-06 10:00:00,18.16,18.28,18.13,18.13,150400.0,10.2982,10.3663,10.2812,10.2812,150400.0
2010-05-06 10:30:00,18.12,18.17,18.07,18.1,175000.0,10.2755,10.3039,10.2472,10.2642,175000.0
2010-05-06 11:00:00,18.1,18.1,17.94,18.06,226900.0,10.2642,10.2642,10.1735,10.2415,226900.0
2010-05-06 11:30:00,18.06,18.06,17.96,18.06,179000.0,10.2415,10.2415,10.1848,10.2415,179000.0
2010-05-06 12:00:00,18.06,18.1,18.01,18.05,171200.0,10.2415,10.2642,10.2132,10.2359,171200.0
2010-05-06 12:30:00,18.04,18.06,17.98,18.06,124400.0,10.2302,10.2415,10.1962,10.2415,124400.0
2010-05-06 13:00:00,18.07,18.1,17.93,17.98,138000.0,10.2472,10.2642,10.1678,10.1962,138000.0
2010-05-06 13:30:00,17.98,17.98,17.85,17.86,305000.0,10.1962,10.1962,10.1224,10.1281,305000.0
2010-05-06 14:00:00,17.86,17.88,17.63,17.68,506400.0,10.1281,10.1394,9.9977,10.026,506400.0
2010-05-06 14:30:00,17.69,18.0,16.86,17.51,873600.0,10.0317,10.2075,9.561,9.9296,873600.0
2010-05-06 15:00:00,17.5,17.88,17.34,17.59,508400.0,9.924,10.1394,9.8332,9.975,508400.0
2010-05-06 15:30:00,17.59,17.67,17.38,17.39,1503600.0,9.975,10.0204,9.8559,9.8616,1503600.0
2010-05-07 09:30:00,17.37,17.53,17.14,17.37,568300.0,9.8502,9.941,9.7198,9.8502,568300.0
2010-05-07 10:00:00,17.37,17.37,16.81,16.99,891000.0,9.8502,9.8502,9.5327,9.6347,891000.0
2010-05-07 10:30:00,17.0,17.22,16.97,17.12,595000.0,9.6404,9.7652,9.6234,9.7085,595000.0
2010-05-07 11:00:00,17.11,17.56,17.1,17.31,434200.0,9.7028,9.958,9.6971,9.8162,434200.0
2010-05-07 11:30:00,17.29,17.46,17.19,17.39,212900.0,9.8049,9.9013,9.7482,9.8616,212900.0
2010-05-07 12:00:00,17.4,17.55,17.33,17.37,303300.0,9.8672,9.9523,9.8276,9.8502,303300.0
2010-05-07 12:30:00,17.38,17.4,17.26,17.35,359800.0,9.8559,9.8672,9.7879,9.8389,359800.0
2010-05-07 13:00:00,17.35,17.35,17.19,17.25,253000.0,9.8389,9.8389,9.7482,9.7822,253000.0
2010-05-07 13:30:00,17.25,17.44,17.24,17.37,123600.0,9.7822,9.8899,9.7765,9.8502,123600.0
2010-05-07 14:00:00,17.36,17.38,17.18,17.18,249100.0,9.8446,9.8559,9.7425,9.7425,249100.0
2010-05-07 14:30:00,17.18,17.3,17.18,17.23,183900.0,9.7425,9.8105,9.7425,9.7708,183900.0
2010-05-07 15:00:00,17.23,17.26,17.11,17.22,482200.0,9.7708,9.7879,9.7028,9.7652,482200.0
2010-05-07 15:30:00,17.22,17.25,17.15,17.19,1603600.0,9.7652,9.7822,9.7255,9.7482,1603600.0
2010-05-10 09:30:00,17.68,18.08,17.67,17.93,369300.0,10.026,10.2529,10.0204,10.1678,369300.0
2010-05-10 10:00:00,17.93,17.98,17.81,17.81,367300.0,10.1678,10.1962,10.0998,10.0998,367300.0
2010-05-10 10:30:00,17.82,17.98,17.82,17.92,282400.0,10.1054,10.1962,10.1054,10.1621,282400.0
2010-05-10 11:00:00,17.93,18.01,17.91,17.97,220900.0,10.1678,10.2132,10.1565,10.1905,220900.0
2010-05-10 11:30:00,17.97,18.01,17.96,18.01,209600.0,10.1905,10.2132,10.1848,10.2132,209600.0
2010-05-10 12:00:00,18.01,18.01,17.97,17.97,90900.0,10.2132,10.2132,10.1905,10.1905,90900.0
2010-05-10 12:30:00,17.97,17.99,17.95,17.97,88700.0,10.1905,10.2018,10.1791,10.1905,88700.0
2010-05-10 13:00:00,17.97,17.98,17.87,17.92,161200.0,10.1905,10.1962,10.1338,10.1621,161200.0
2010-05-10 13:30:00,17.92,17.97,17.91,17.93,117700.0,10.1621,10.1905,10.1565,10.1678,117700.0
2010-05-10 14:00:00,17.92,17.94,17.87,17.88,329000.0,10.1621,10.1735,10.1338,10.1394,329000.0
2010-05-10 14:30:00,17.88,17.95,17.82,17.94,224300.0,10.1394,10.1791,10.1054,10.1735,224300.0
2010-05-10 15:00:00,17.93,17.93,17.85,17.89,130900.0,10.1678,10.1678,10.1224,10.1451,130900.0
2010-05-10 15:30:00,17.89,18.01,17.89,18.0,562900.0,10.1451,10.2132,10.1451,10.2075,562900.0
2010-05-11 09:30:00,17.94,17.98,17.75,17.97,181400.0,10.1735,10.1962,10.0657,10.1905,181400.0
2010-05-11 10:00:00,17.98,18.0,17.89,17.89,184000.0,10.1962,10.2075,10.1451,10.1451,184000.0
2010-05-11 10:30:00,17.89,17.89,17.78,17.8,356500.0,10.1451,10.1451,10.0827,10.0941,356500.0
2010-05-11 11:00:00,17.81,17.9,17.75,17.78,259700.0,10.0998,10.1508,10.0657,10.0827,259700.0
2010-05-11 11:30:00,17.78,17.8,17.6,17.62,730100.0,10.0827,10.0941,9.9807,9.992,730100.0
2010-05-11 12:00:00,17.62,17.66,17.54,17.55,977300.0,9.992,10.0147,9.9466,9.9523,977300.0
2010-05-11 12:30:00,17.55,17.57,17.49,17.55,456700.0,9.9523,9.9637,9.9183,9.9523,456700.0
2010-05-11 13:00:00,17.55,17.57,17.51,17.55,175900.0,9.9523,9.9637,9.9296,9.9523,175900.0
2010-05-11 13:30:00,17.55,17.6,17.54,17.57,605300.0,9.9523,9.9807,9.9466,9.9637,605300.0
2010-05-11 14:00:00,17.56,17.6,17.53,17.59,305300.0,9.958,9.9807,9.941,9.975,305300.0
2010-05-11 14:30:00,17.59,17.59,17.44,17.49,316800.0,9.975,9.975,9.8899,9.9183,316800.0
2010-05-11 15:00:00,17.49,17.5,17.39,17.4,488000.0,9.9183,9.924,9.8616,9.8672,488000.0
2010-05-11 15:30:00,17.4,17.44,17.31,17.33,1389700.0,9.8672,9.8899,9.8162,9.8276,1389700.0
2010-05-12 09:30:00,17.43,17.55,17.37,17.44,220800.0,9.8843,9.9523,9.8502,9.8899,220800.0
2010-05-12 10:00:00,17.44,17.47,17.37,17.4,523700.0,9.8899,9.9069,9.8502,9.8672,523700.0
2010-05-12 10:30:00,17.4,17.4,17.35,17.39,431000.0,9.8672,9.8672,9.8389,9.8616,431000.0
2010-05-12 11:00:00,17.39,17.41,17.36,17.36,675600.0,9.8616,9.8729,9.8446,9.8446,675600.0
2010-05-12 11:30:00,17.36,17.41,17.35,17.4,199500.0,9.8446,9.8729,9.8389,9.8672,199500.0
2010-05-12 12:00:00,17.4,17.41,17.39,17.39,201300.0,9.8672,9.8729,9.8616,9.8616,201300.0
2010-05-12 12:30:00,17.4,17.4,17.39,17.4,130600.0,9.8672,9.8672,9.8616,9.8672,130600.0
2010-05-12 13:00:00,17.4,17.41,17.37,17.39,472900.0,9.8672,9.8729,9.8502,9.8616,472900.0
2010-05-12 13:30:00,17.4,17.4,17.38,17.4,159200.0,9.8672,9.8672,9.8559,9.8672,159200.0
2010-05-12 14:00:00,17.4,17.4,17.38,17.39,163600.0,9.8672,9.8672,9.8559,9.8616,163600.0
2010-05-12 14:30:00,17.39,17.4,17.38,17.4,184900.0,9.8616,9.8672,9.8559,9.8672,184900.0
2010-05-12 15:00:00,17.4,17.41,17.38,17.39,628800.0,9.8672,9.8729,9.8559,9.8616,628800.0
2010-05-12 15:30:00,17.38,17.4,17.36,17.38,1022300.0,9.8559,9.8672,9.8446,9.8559,1022300.0
2010-05-13 09:30:00,17.4,17.46,17.35,17.42,326000.0,9.8672,9.9013,9.8389,9.8786,326000.0
2010-05-13 10:00:00,17.42,17.46,17.39,17.44,186700.0,9.8786,9.9013,9.8616,9.8899,186700.0
2010-05-13 10:30:00,17.45,17.54,17.42,17.52,590600.0,9.8956,9.9466,9.8786,9.9353,590600.0
2010-05-13 11:00:00,17.52,17.52,17.46,17.5,181800.0,9.9353,9.9353,9.9013,9.924,181800.0
2010-05-13 11:30:00,17.51,17.51,17.48,17.48,86000.0,9.9296,9.9296,9.9126,9.9126,86000.0
2010-05-13 12:00:00,17.49,17.53,17.48,17.49,124900.0,9.9183,9.941,9.9126,9.9183,124900.0
2010-05-13 12:30:00,17.49,17.51,17.49,17.5,83900.0,9.9183,9.9296,9.9183,9.924,83900.0
2010-05-13 13:00:00,17.49,17.51,17.48,17.49,121600.0,9.9183,9.9296,9.9126,9.9183,121600.0
2010-05-13 13:30:00,17.5,17.5,17.48,17.49,87100.0,9.924,9.924,9.9126,9.9183,87100.0
2010-05-13 14:00:00,17.49,17.5,17.48,17.49,59100.0,9.9183,9.924,9.9126,9.9183,59100.0
2010-05-13 14:30:00,17.49,17.49,17.45,17.46,82800.0,9.9183,9.9183,9.8956,9.9013,82800.0
2010-05-13 15:00:00,17.46,17.46,17.35,17.38,613000.0,9.9013,9.9013,9.8389,9.8559,613000.0
2010-05-13 15:30:00,17.37,17.38,17.27,17.28,667600.0,9.8502,9.8559,9.7935,9.7992,667600.0
2010-05-14 09:30:00,17.13,17.32,16.93,17.02,226300.0,9.7141,9.8219,9.6007,9.6518,226300.0
2010-05-14 10:00:00,17.03,17.09,16.95,17.06,172800.0,9.6574,9.6915,9.6121,9.6744,172800.0
2010-05-14 10:30:00,17.06,17.07,16.99,17.06,154900.0,9.6744,9.6801,9.6347,9.6744,154900.0
2010-05-14 11:00:00,17.06,17.07,16.95,17.01,184300.0,9.6744,9.6801,9.6121,9.6461,184300.0
2010-05-14 11:30:00,17.0,17.06,16.98,17.05,171400.0,9.6404,9.6744,9.6291,9.6688,171400.0
2010-05-14 12:00:00,17.06,17.06,17.0,17.04,169800.0,9.6744,9.6744,9.6404,9.6631,169800.0
2010-05-14 12:30:00,17.05,17.05,17.0,17.05,158300.0,9.6688,9.6688,9.6404,9.6688,158300.0
2010-05-14 13:00:00,17.05,17.06,16.96,16.97,126800.0,9.6688,9.6744,9.6177,9.6234,126800.0
2010-05-14 13:30:00,16.97,17.01,16.92,16.98,205000.0,9.6234,9.6461,9.595,9.6291,205000.0
2010-05-14 14:00:00,16.97,16.98,16.89,16.93,87700.0,9.6234,9.6291,9.578,9.6007,87700.0
2010-05-14 14:30:00,16.93,16.99,16.9,16.9,94800.0,9.6007,9.6347,9.5837,9.5837,94800.0
2010-05-14 15:00:00,16.91,16.95,16.87,16.9,352100.0,9.5894,9.6121,9.5667,9.5837,352100.0
2010-05-14 15:30:00,16.91,17.03,16.88,16.98,366600.0,9.5894,9.6574,9.5724,9.6291,366600.0
2010-05-17 09:30:00,17.05,17.46,17.03,17.06,242900.0,9.6688,9.9013,9.6574,9.6744,242900.0
2010-05-17 10:00:00,17.06,17.19,17.02,17.1,124800.0,9.6744,9.7482,9.6518,9.6971,124800.0
2010-05-17 10:30:00,17.1,17.16,17.0,17.02,168100.0,9.6971,9.7311,9.6404,9.6518,168100.0
2010-05-17 11:00:00,17.02,17.04,16.9,16.94,199400.0,9.6518,9.6631,9.5837,9.6064,199400.0
2010-05-17 11:30:00,16.94,16.95,16.84,16.85,132100.0,9.6064,9.6121,9.5497,9.5554,132100.0
2010-05-17 12:00:00,16.85,16.85,16.69,16.77,251900.0,9.5554,9.5554,9.4646,9.51,251900.0
2010-05-17 12:30:00,16.76,16.85,16.76,16.78,120700.0,9.5043,9.5554,9.5043,9.5157,120700.0
2010-05-17 13:00:00,16.78,16.84,16.74,16.81,187300.0,9.5157,9.5497,9.493,9.5327,187300.0
2010-05-17 13:30:00,16.82,16.84,16.69,16.78,167700.0,9.5383,9.5497,9.4646,9.5157,167700.0
2010-05-17 14:00:00,16.79,16.85,16.77,16.79,154000.0,9.5213,9.5554,9.51,9.5213,154000.0
2010-05-17 14:30:00,16.78,16.91,16.78,16.9,230000.0,9.5157,9.5894,9.5157,9.5837,230000.0
2010-05-17 15:00:00,16.9,16.98,16.85,16.93,260100.0,9.5837,9.6291,9.5554,9.6007,260100.0
2010-05-17 15:30:00,16.93,17.08,16.91,17.02,743400.0,9.6007,9.6858,9.5894,9.6518,743400.0
2010-05-18 09:30:00,17.14,17.19,16.9,16.93,353200.0,9.7198,9.7482,9.5837,9.6007,353200.0
2010-05-18 10:00:00,16.93,16.98,16.83,16.91,192400.0,9.6007,9.6291,9.544,9.5894,192400.0
2010-05-18 10:30:00,16.9,16.93,16.82,16.9,163500.0,9.5837,9.6007,9.5383,9.5837,163500.0
2010-05-18 11:00:00,16.9,17.03,16.9,17.03,139100.0,9.5837,9.6574,9.5837,9.6574,139100.0
2010-05-18 11:30:00,17.03,17.05,16.93,16.96,105900.0,9.6574,9.6688,9.6007,9.6177,105900.0
2010-05-18 12:00:00,16.96,16.98,16.88,16.98,107000.0,9.6177,9.6291,9.5724,9.6291,107000.0
2010-05-18 12:30:00,16.98,17.07,16.97,16.97,98700.0,9.6291,9.6801,9.6234,9.6234,98700.0
2010-05-18 13:00:00,16.97,16.98,16.85,16.97,158400.0,9.6234,9.6291,9.5554,9.6234,158400.0
2010-05-18 13:30:00,16.98,16.99,16.85,16.85,187100.0,9.6291,9.6347,9.5554,9.5554,187100.0
2010-05-18 14:00:00,16.85,16.9,16.77,16.82,178100.0,9.5554,9.5837,9.51,9.5383,178100.0
2010-05-18 14:30:00,16.82,16.82,16.72,16.75,220200.0,9.5383,9.5383,9.4816,9.4986,220200.0
2010-05-18 15:00:00,16.76,16.84,16.69,16.75,222300.0,9.5043,9.5497,9.4646,9.4986,222300.0
2010-05-18 15:30:00,16.75,16.81,16.71,16.76,767600.0,9.4986,9.5327,9.476,9.5043,767600.0
2010-05-19 09:30:00,16.66,16.91,16.59,16.81,166200.0,9.4476,9.5894,9.4079,9.5327,166200.0
2010-05-19 10:00:00,16.82,16.83,16.64,16.72,299100.0,9.5383,9.544,9.4363,9.4816,299100.0
2010-05-19 10:30:00,16.71,16.84,16.7,16.83,281800.0,9.476,9.5497,9.4703,9.544,281800.0
2010-05-19 11:00:00,16.84,16.88,16.71,16.75,236600.0,9.5497,9.5724,9.476,9.4986,236600.0
2010-05-19 11:30:00,16.75,16.81,16.72,16.8,198900.0,9.4986,9.5327,9.4816,9.527,198900.0
2010-05-19 12:00:00,16.8,16.86,16.78,16.84,155900.0,9.527,9.561,9.5157,9.5497,155900.0
2010-05-19 12:30:00,16.83,16.93,16.8,16.93,217800.0,9.544,9.6007,9.527,9.6007,217800.0
2010-05-19 13:00:00,16.93,16.99,16.89,16.96,270300.0,9.6007,9.6347,9.578,9.6177,270300.0
2010-05-19 13:30:00,16.95,16.96,16.87,16.88,287600.0,9.6121,9.6177,9.5667,9.5724,287600.0
2010-05-19 14:00:00,16.88,16.88,16.72,16.76,337300.0,9.5724,9.5724,9.4816,9.5043,337300.0
2010-05-19 14:30:00,16.76,16.76,16.72,16.74,429300.0,9.5043,9.5043,9.4816,9.493,429300.0
2010-05-19 15:00:00,16.75,16.76,16.68,16.74,342500.0,9.4986,9.5043,9.4589,9.493,342500.0
2010-05-19 15:30:00,16.75,16.84,16.74,16.82,702400.0,9.4986,9.5497,9.493,9.5383,702400.0
2010-05-20 09:30:00,16.56,16.56,16.3,16.4,247200.0,9.3909,9.3909,9.2435,9.3002,247200.0
2010-05-20 10:00:00,16.41,16.43,16.18,16.28,230100.0,9.3058,9.3172,9.1754,9.2321,230100.0
2010-05-20 10:30:00,16.29,16.33,16.22,16.27,126500.0,9.2378,9.2605,9.1981,9.2264,126500.0
2010-05-20 11:00:00,16.28,16.37,16.27,16.35,116400.0,9.2321,9.2832,9.2264,9.2718,116400.0
2010-05-20 11:30:00,16.35,16.38,16.29,16.29,78500.0,9.2718,9.2888,9.2378,9.2378,78500.0
2010-05-20 12:00:00,16.29,16.34,16.25,16.26,101000.0,9.2378,9.2661,9.2151,9.2208,101000.0
2010-05-20 12:30:00,16.26,16.31,16.21,16.21,118800.0,9.2208,9.2491,9.1924,9.1924,118800.0
2010-05-20 13:00:00,16.21,16.33,16.2,16.3,127200.0,9.1924,9.2605,9.1867,9.2435,127200.0
2010-05-20 13:30:00,16.29,16.37,16.27,16.28,137000.0,9.2378,9.2832,9.2264,9.2321,137000.0
2010-05-20 14:00:00,16.27,16.37,16.21,16.33,206000.0,9.2264,9.2832,9.1924,9.2605,206000.0
2010-05-20 14:30:00,16.34,16.41,16.29,16.3,286400.0,9.2661,9.3058,9.2378,9.2435,286400.0
2010-05-20 15:00:00,16.3,16.33,16.25,16.28,219700.0,9.2435,9.2605,9.2151,9.2321,219700.0
2010-05-20 15:30:00,16.28,16.31,16.06,16.07,584800.0,9.2321,9.2491,9.1074,9.113,584800.0
2010-05-21 09:30:00,15.75,16.35,15.75,16.32,679500.0,8.9316,9.2718,8.9316,9.2548,679500.0
2010-05-21 10:00:00,16.31,16.34,16.17,16.18,310900.0,9.2491,9.2661,9.1697,9.1754,310900.0
2010-05-21 10:30:00,16.18,16.33,16.18,16.28,300900.0,9.1754,9.2605,9.1754,9.2321,300900.0
2010-05-21 11:00:00,16.28,16.35,16.24,16.29,193100.0,9.2321,9.2718,9.2094,9.2378,193100.0
2010-05-21 11:30:00,16.29,16.36,16.25,16.28,150100.0,9.2378,9.2775,9.2151,9.2321,150100.0
2010-05-21 12:00:00,16.28,16.37,16.25,16.36,152000.0,9.2321,9.2832,9.2151,9.2775,152000.0
2010-05-21 12:30:00,16.35,16.36,16.25,16.28,107500.0,9.2718,9.2775,9.2151,9.2321,107500.0
2010-05-21 13:00:00,16.28,16.31,16.23,16.25,95100.0,9.2321,9.2491,9.2038,9.2151,95100.0
2010-05-21 13:30:00,16.26,16.28,16.25,16.27,77700.0,9.2208,9.2321,9.2151,9.2264,77700.0
2010-05-21 14:00:00,16.27,16.28,16.17,16.22,140000.0,9.2264,9.2321,9.1697,9.1981,140000.0
2010-05-21 14:30:00,16.22,16.25,16.11,16.18,154100.0,9.1981,9.2151,9.1357,9.1754,154100.0
2010-05-21 15:00:00,16.18,16.22,16.09,16.14,142300.0,9.1754,9.1981,9.1244,9.1527,142300.0
2010-05-21 15:30:00,16.14,16.38,16.12,16.37,618100.0,9.1527,9.2888,9.1414,9.2832,618100.0
2010-05-24 09:30:00,16.32,16.42,16.2,16.28,274300.0,9.2548,9.3115,9.1867,9.2321,274300.0
2010-05-24 10:00:00,16.27,16.33,16.15,16.27,285600.0,9.2264,9.2605,9.1584,9.2264,285600.0
2010-05-24 10:30:00,16.27,16.38,16.26,16.28,173100.0,9.2264,9.2888,9.2208,9.2321,173100.0
2010-05-24 11:00:00,16.27,16.28,16.21,16.23,76200.0,9.2264,9.2321,9.1924,9.2038,76200.0
2010-05-24 11:30:00,16.23,16.36,16.22,16.28,144200.0,9.2038,9.2775,9.1981,9.2321,144200.0
2010-05-24 12:00:00,16.28,16.34,16.28,16.32,191300.0,9.2321,9.2661,9.2321,9.2548,191300.0
2010-05-24 12:30:00,16.32,16.34,16.28,16.32,79000.0,9.2548,9.2661,9.2321,9.2548,79000.0
2010-05-24 13:00:00,16.32,16.34,16.27,16.28,170500.0,9.2548,9.2661,9.2264,9.2321,170500.0
2010-05-24 13:30:00,16.29,16.3,16.22,16.26,175300.0,9.2378,9.2435,9.1981,9.2208,175300.0
2010-05-24 14:00:00,16.26,16.27,16.23,16.26,146600.0,9.2208,9.2264,9.2038,9.2208,146600.0
2010-05-24 14:30:00,16.27,16.27,16.19,16.2,225500.0,9.2264,9.2264,9.1811,9.1867,225500.0
2010-05-24 15:00:00,16.19,16.2,16.16,16.19,190700.0,9.1811,9.1867,9.1641,9.1811,190700.0
2010-05-24 15:30:00,16.18,16.21,16.06,16.08,438200.0,9.1754,9.1924,9.1074,9.1187,438200.0
2010-05-25 09:30:00,15.78,15.81,15.61,15.62,243800.0,8.9486,8.9656,8.8522,8.8578,243800.0
2010-05-25 10:00:00,15.63,15.88,15.63,15.73,230300.0,8.8635,9.0053,8.8635,8.9202,230300.0
2010-05-25 10:30:00,15.73,15.76,15.66,15.74,109800.0,8.9202,8.9372,8.8805,8.9259,109800.0
2010-05-25 11:00:00,15.75,15.8,15.7,15.77,100700.0,8.9316,8.9599,8.9032,8.9429,100700.0
2010-05-25 11:30:00,15.77,15.83,15.73,15.83,82500.0,8.9429,8.9769,8.9202,8.9769,82500.0
2010-05-25 12:00:00,15.82,15.86,15.76,15.76,266700.0,8.9713,8.9939,8.9372,8.9372,266700.0
2010-05-25 12:30:00,15.75,15.8,15.72,15.77,187500.0,8.9316,8.9599,8.9145,8.9429,187500.0
2010-05-25 13:00:00,15.77,15.78,15.67,15.75,188900.0,8.9429,8.9486,8.8862,8.9316,188900.0
2010-05-25 13:30:00,15.75,15.75,15.66,15.72,150100.0,8.9316,8.9316,8.8805,8.9145,150100.0
2010-05-25 14:00:00,15.71,15.78,15.69,15.76,287900.0,8.9089,8.9486,8.8975,8.9372,287900.0
2010-05-25 14:30:00,15.76,15.8,15.73,15.77,387900.0,8.9372,8.9599,8.9202,8.9429,387900.0
2010-05-25 15:00:00,15.77,15.82,15.76,15.81,468600.0,8.9429,8.9713,8.9372,8.9656,468600.0
2010-05-25 15:30:00,15.81,15.91,15.8,15.89,669500.0,8.9656,9.0223,8.9599,9.011,669500.0
2010-05-26 09:30:00,15.97,16.07,15.97,16.0,315300.0,9.0563,9.113,9.0563,9.0733,315300.0
2010-05-26 10:00:00,16.01,16.02,15.98,16.0,183700.0,9.079,9.0847,9.062,9.0733,183700.0
2010-05-26 10:30:00,16.0,16.1,15.98,16.0,336200.0,9.0733,9.13,9.062,9.0733,336200.0
2010-05-26 11:00:00,16.0,16.01,15.93,15.93,132000.0,9.0733,9.079,9.0336,9.0336,132000.0
2010-05-26 11:30:00,15.93,16.01,15.9,16.01,123600.0,9.0336,9.079,9.0166,9.079,123600.0
2010-05-26 12:00:00,16.01,16.01,15.97,15.97,104500.0,9.079,9.079,9.0563,9.0563,104500.0
2010-05-26 12:30:00,15.97,16.04,15.95,16.04,124300.0,9.0563,9.096,9.045,9.096,124300.0
2010-05-26 13:00:00,16.05,16.05,16.0,16.01,118100.0,9.1017,9.1017,9.0733,9.079,118100.0
2010-05-26 13:30:00,16.0,16.02,15.97,15.98,300900.0,9.0733,9.0847,9.0563,9.062,300900.0
2010-05-26 14:00:00,15.98,16.01,15.95,15.99,205200.0,9.062,9.079,9.045,9.0677,205200.0
2010-05-26 14:30:00,15.99,16.0,15.9,15.96,218500.0,9.0677,9.0733,9.0166,9.0506,218500.0
2010-05-26 15:00:00,15.97,16.02,15.78,15.82,238300.0,9.0563,9.0847,8.9486,8.9713,238300.0
2010-05-26 15:30:00,15.82,15.92,15.75,15.84,491400.0,8.9713,9.028,8.9316,8.9826,491400.0
2010-05-27 09:30:00,16.07,16.18,16.01,16.05,99300.0,9.113,9.1754,9.079,9.1017,99300.0
2010-05-27 10:00:00,16.05,16.1,15.98,16.08,86300.0,9.1017,9.13,9.062,9.1187,86300.0
2010-05-27 10:30:00,16.08,16.1,16.01,16.01,152100.0,9.1187,9.13,9.079,9.079,152100.0
2010-05-27 11:00:00,16.01,16.06,16.0,16.06,131400.0,9.079,9.1074,9.0733,9.1074,131400.0
2010-05-27 11:30:00,16.06,16.12,16.01,16.09,162400.0,9.1074,9.1414,9.079,9.1244,162400.0
2010-05-27 12:00:00,16.09,16.1,16.02,16.04,162000.0,9.1244,9.13,9.0847,9.096,162000.0
2010-05-27 12:30:00,16.04,16.06,16.01,16.05,70400.0,9.096,9.1074,9.079,9.1017,70400.0
2010-05-27 13:00:00,16.05,16.06,15.98,16.04,91200.0,9.1017,9.1074,9.062,9.096,91200.0
2010-05-27 13:30:00,16.04,16.07,16.01,16.04,71800.0,9.096,9.113,9.079,9.096,71800.0
2010-05-27 14:00:00,16.04,16.08,16.03,16.07,194600.0,9.096,9.1187,9.0903,9.113,194600.0
2010-05-27 14:30:00,16.07,16.12,16.04,16.09,249500.0,9.113,9.1414,9.096,9.1244,249500.0
2010-05-27 15:00:00,16.09,16.14,16.06,16.09,212100.0,9.1244,9.1527,9.1074,9.1244,212100.0
2010-05-27 15:30:00,16.09,16.25,16.08,16.25,274100.0,9.1244,9.2151,9.1187,9.2151,274100.0
2010-05-28 09:30:00,16.25,16.25,16.11,16.15,71900.0,9.2151,9.2151,9.1357,9.1584,71900.0
2010-05-28 10:00:00,16.16,16.17,16.08,16.1,89000.0,9.1641,9.1697,9.1187,9.13,89000.0
2010-05-28 10:30:00,16.1,16.16,16.07,16.14,143000.0,9.13,9.1641,9.113,9.1527,143000.0
2010-05-28 11:00:00,16.14,16.16,16.05,16.08,75200.0,9.1527,9.1641,9.1017,9.1187,75200.0
2010-05-28 11:30:00,16.08,16.16,16.08,16.12,114600.0,9.1187,9.1641,9.1187,9.1414,114600.0
2010-05-28 12:00:00,16.11,16.15,16.11,16.15,46500.0,9.1357,9.1584,9.1357,9.1584,46500.0
2010-05-28 12:30:00,16.15,16.15,16.01,16.15,284400.0,9.1584,9.1584,9.079,9.1584,284400.0
2010-05-28 13:00:00,16.15,16.16,16.1,16.14,124900.0,9.1584,9.1641,9.13,9.1527,124900.0
2010-05-28 13:30:00,16.14,16.15,16.08,16.09,86500.0,9.1527,9.1584,9.1187,9.1244,86500.0
2010-05-28 14:00:00,16.09,16.14,16.04,16.13,170100.0,9.1244,9.1527,9.096,9.1471,170100.0
2010-05-28 14:30:00,16.14,16.22,16.13,16.15,167800.0,9.1527,9.1981,9.1471,9.1584,167800.0
2010-05-28 15:00:00,16.15,16.19,16.14,16.19,227200.0,9.1584,9.1811,9.1527,9.1811,227200.0
2010-05-28 15:30:00,16.18,16.22,16.06,16.08,505000.0,9.1754,9.1981,9.1074,9.1187,505000.0
2010-06-01 09:30:00,15.96,16.11,15.96,16.07,241500.0,9.0506,9.1357,9.0506,9.113,241500.0
2010-06-01 10:00:00,16.07,16.18,16.06,16.17,231900.0,9.113,9.1754,9.1074,9.1697,231900.0
2010-06-01 10:30:00,16.17,16.22,16.15,16.16,128800.0,9.1697,9.1981,9.1584,9.1641,128800.0
2010-06-01 11:00:00,16.15,16.16,16.08,16.13,75800.0,9.1584,9.1641,9.1187,9.1471,75800.0
2010-06-01 11:30:00,16.13,16.14,16.05,16.06,104600.0,9.1471,9.1527,9.1017,9.1074,104600.0
2010-06-01 12:00:00,16.05,16.12,16.05,16.11,65500.0,9.1017,9.1414,9.1017,9.1357,65500.0
2010-06-01 12:30:00,16.12,16.13,16.1,16.1,39700.0,9.1414,9.1471,9.13,9.13,39700.0
2010-06-01 13:00:00,16.09,16.2,16.07,16.19,72000.0,9.1244,9.1867,9.113,9.1811,72000.0
2010-06-01 13:30:00,16.2,16.2,16.11,16.12,101100.0,9.1867,9.1867,9.1357,9.1414,101100.0
2010-06-01 14:00:00,16.11,16.11,16.04,16.08,143300.0,9.1357,9.1357,9.096,9.1187,143300.0
2010-06-01 14:30:00,16.09,16.12,16.06,16.08,66400.0,9.1244,9.1414,9.1074,9.1187,66400.0
2010-06-01 15:00:00,16.08,16.09,15.98,16.01,153400.0,9.1187,9.1244,9.062,9.079,153400.0
2010-06-01 15:30:00,16.01,16.06,15.83,15.84,337000.0,9.079,9.1074,8.9769,8.9826,337000.0
2010-06-02 09:30:00,15.91,16.05,15.86,16.03,147000.0,9.0223,9.1017,8.9939,9.0903,147000.0
2010-06-02 10:00:00,16.02,16.05,15.94,15.97,157400.0,9.0847,9.1017,9.0393,9.0563,157400.0
2010-06-02 10:30:00,15.97,16.05,15.95,16.05,113900.0,9.0563,9.1017,9.045,9.1017,113900.0
2010-06-02 11:00:00,16.05,16.08,15.96,15.98,145400.0,9.1017,9.1187,9.0506,9.062,145400.0
2010-06-02 11:30:00,15.98,16.05,15.96,16.0,74800.0,9.062,9.1017,9.0506,9.0733,74800.0
2010-06-02 12:00:00,16.01,16.01,15.99,15.99,45300.0,9.079,9.079,9.0677,9.0677,45300.0
2010-06-02 12:30:00,15.99,16.0,15.99,15.99,32100.0,9.0677,9.0733,9.0677,9.0677,32100.0
2010-06-02 13:00:00,16.0,16.02,15.97,15.98,83100.0,9.0733,9.0847,9.0563,9.062,83100.0
2010-06-02 13:30:00,15.98,16.0,15.96,15.97,83200.0,9.062,9.0733,9.0506,9.0563,83200.0
2010-06-02 14:00:00,15.97,15.97,15.91,15.93,147500.0,9.0563,9.0563,9.0223,9.0336,147500.0
2010-06-02 14:30:00,15.93,16.05,15.93,16.04,125500.0,9.0336,9.1017,9.0336,9.096,125500.0
2010-06-02 15:00:00,16.04,16.05,16.03,16.04,236100.0,9.096,9.1017,9.0903,9.096,236100.0
2010-06-02 15:30:00,16.04,16.14,16.0,16.14,480500.0,9.096,9.1527,9.0733,9.1527,480500.0
2010-06-03 09:30:00,16.21,16.34,16.16,16.27,244900.0,9.1924,9.2661,9.1641,9.2264,244900.0
2010-06-03 10:00:00,16.26,16.34,16.23,16.27,486900.0,9.2208,9.2661,9.2038,9.2264,486900.0
2010-06-03 10:30:00,16.27,16.29,16.23,16.26,113800.0,9.2264,9.2378,9.2038,9.2208,113800.0
2010-06-03 11:00:00,16.25,16.26,16.16,16.17,161300.0,9.2151,9.2208,9.1641,9.1697,161300.0
2010-06-03 11:30:00,16.17,16.25,16.16,16.25,141800.0,9.1697,9.2151,9.1641,9.2151,141800.0
2010-06-03 12:00:00,16.24,16.25,16.2,16.22,156400.0,9.2094,9.2151,9.1867,9.1981,156400.0
2010-06-03 12:30:00,16.22,16.24,16.19,16.2,63300.0,9.1981,9.2094,9.1811,9.1867,63300.0
2010-06-03 13:00:00,16.19,16.2,16.16,16.19,68100.0,9.1811,9.1867,9.1641,9.1811,68100.0
2010-06-03 13:30:00,16.2,16.25,16.19,16.25,201700.0,9.1867,9.2151,9.1811,9.2151,201700.0
2010-06-03 14:00:00,16.25,16.27,16.23,16.24,558400.0,9.2151,9.2264,9.2038,9.2094,558400.0
2010-06-03 14:30:00,16.24,16.31,16.22,16.29,144100.0,9.2094,9.2491,9.1981,9.2378,144100.0
2010-06-03 15:00:00,16.3,16.33,16.26,16.3,337500.0,9.2435,9.2605,9.2208,9.2435,337500.0
2010-06-03 15:30:00,16.3,16.34,16.29,16.32,397100.0,9.2435,9.2661,9.2378,9.2548,397100.0
2010-06-04 09:30:00,16.03,16.19,16.0,16.14,167300.0,9.0903,9.1811,9.0733,9.1527,167300.0
2010-06-04 10:00:00,16.13,16.2,16.09,16.13,184600.0,9.1471,9.1867,9.1244,9.1471,184600.0
2010-06-04 10:30:00,16.13,16.2,16.09,16.17,210300.0,9.1471,9.1867,9.1244,9.1697,210300.0
2010-06-04 11:00:00,16.17,16.21,16.09,16.09,132700.0,9.1697,9.1924,9.1244,9.1244,132700.0
2010-06-04 11:30:00,16.09,16.18,16.08,16.14,139000.0,9.1244,9.1754,9.1187,9.1527,139000.0
2010-06-04 12:00:00,16.13,16.14,16.03,16.08,84900.0,9.1471,9.1527,9.0903,9.1187,84900.0
2010-06-04 12:30:00,16.08,16.13,16.04,16.12,99100.0,9.1187,9.1471,9.096,9.1414,99100.0
2010-06-04 13:00:00,16.11,16.12,16.02,16.05,125200.0,9.1357,9.1414,9.0847,9.1017,125200.0
2010-06-04 13:30:00,16.04,16.05,15.99,15.99,128300.0,9.096,9.1017,9.0677,9.0677,128300.0
2010-06-04 14:00:00,16.0,16.05,15.95,15.97,215100.0,9.0733,9.1017,9.045,9.0563,215100.0
2010-06-04 14:30:00,15.97,15.97,15.79,15.8,236500.0,9.0563,9.0563,8.9542,8.9599,236500.0
2010-06-04 15:00:00,15.8,15.87,15.77,15.77,339200.0,8.9599,8.9996,8.9429,8.9429,339200.0
2010-06-04 15:30:00,15.77,15.81,15.68,15.73,558000.0,8.9429,8.9656,8.8919,8.9202,558000.0
2010-06-07 09:30:00,15.85,15.93,15.7,15.82,155500.0,8.9883,9.0336,8.9032,8.9713,155500.0
2010-06-07 10:00:00,15.82,15.86,15.79,15.8,142700.0,8.9713,8.9939,8.9542,8.9599,142700.0
2010-06-07 10:30:00,15.8,15.81,15.65,15.67,164800.0,8.9599,8.9656,8.8749,8.8862,164800.0
2010-06-07 11:00:00,15.67,15.7,15.65,15.69,147400.0,8.8862,8.9032,8.8749,8.8975,147400.0
2010-06-07 11:30:00,15.69,15.77,15.68,15.75,220300.0,8.8975,8.9429,8.8919,8.9316,220300.0
2010-06-07 12:00:00,15.75,15.79,15.73,15.75,158900.0,8.9316,8.9542,8.9202,8.9316,158900.0
2010-06-07 12:30:00,15.75,15.85,15.75,15.83,102900.0,8.9316,8.9883,8.9316,8.9769,102900.0
2010-06-07 13:00:00,15.82,15.82,15.77,15.8,107400.0,8.9713,8.9713,8.9429,8.9599,107400.0
2010-06-07 13:30:00,15.81,15.81,15.74,15.76,234900.0,8.9656,8.9656,8.9259,8.9372,234900.0
2010-06-07 14:00:00,15.76,15.78,15.75,15.76,139500.0,8.9372,8.9486,8.9316,8.9372,139500.0
2010-06-07 14:30:00,15.75,15.79,15.7,15.73,251000.0,8.9316,8.9542,8.9032,8.9202,251000.0
2010-06-07 15:00:00,15.74,15.79,15.62,15.63,261600.0,8.9259,8.9542,8.8578,8.8635,261600.0
2010-06-07 15:30:00,15.63,15.65,15.55,15.56,425000.0,8.8635,8.8749,8.8181,8.8238,425000.0
2010-06-08 09:30:00,15.32,15.52,15.27,15.32,284800.0,8.7716,8.8861,8.743,8.7716,284800.0
2010-06-08 10:00:00,15.31,15.45,15.31,15.4,308300.0,8.7659,8.8461,8.7659,8.8174,308300.0
2010-06-08 10:30:00,15.41,15.43,15.37,15.39,267600.0,8.8232,8.8346,8.8003,8.8117,267600.0
2010-06-08 11:00:00,15.4,15.43,15.34,15.4,421000.0,8.8174,8.8346,8.7831,8.8174,421000.0
2010-06-08 11:30:00,15.4,15.44,15.39,15.42,280700.0,8.8174,8.8403,8.8117,8.8289,280700.0
2010-06-08 12:00:00,15.42,15.45,15.39,15.4,125300.0,8.8289,8.8461,8.8117,8.8174,125300.0
2010-06-08 12:30:00,15.4,15.44,15.39,15.42,164500.0,8.8174,8.8403,8.8117,8.8289,164500.0
2010-06-08 13:00:00,15.42,15.42,15.36,15.37,79000.0,8.8289,8.8289,8.7945,8.8003,79000.0
2010-06-08 13:30:00,15.37,15.38,15.26,15.29,195500.0,8.8003,8.806,8.7373,8.7545,195500.0
2010-06-08 14:00:00,15.29,15.4,15.26,15.38,155700.0,8.7545,8.8174,8.7373,8.806,155700.0
2010-06-08 14:30:00,15.37,15.4,15.37,15.39,249000.0,8.8003,8.8174,8.8003,8.8117,249000.0
2010-06-08 15:00:00,15.39,15.46,15.36,15.44,446800.0,8.8117,8.8518,8.7945,8.8403,446800.0
2010-06-08 15:30:00,15.44,15.57,15.43,15.54,635800.0,8.8403,8.9148,8.8346,8.8976,635800.0
2010-06-09 09:30:00,15.53,15.74,15.44,15.46,193800.0,8.8919,9.0121,8.8403,8.8518,193800.0
2010-06-09 10:00:00,15.46,15.48,15.38,15.42,218500.0,8.8518,8.8632,8.806,8.8289,218500.0
2010-06-09 10:30:00,15.41,15.45,15.38,15.44,198700.0,8.8232,8.8461,8.806,8.8403,198700.0
2010-06-09 11:00:00,15.44,15.53,15.43,15.52,311700.0,8.8403,8.8919,8.8346,8.8861,311700.0
2010-06-09 11:30:00,15.53,15.53,15.45,15.46,230400.0,8.8919,8.8919,8.8461,8.8518,230400.0
2010-06-09 12:00:00,15.45,15.46,15.44,15.45,70900.0,8.8461,8.8518,8.8403,8.8461,70900.0
2010-06-09 12:30:00,15.45,15.45,15.38,15.43,223800.0,8.8461,8.8461,8.806,8.8346,223800.0
2010-06-09 13:00:00,15.42,15.47,15.41,15.42,191500.0,8.8289,8.8575,8.8232,8.8289,191500.0
2010-06-09 13:30:00,15.42,15.44,15.36,15.38,415800.0,8.8289,8.8403,8.7945,8.806,415800.0
2010-06-09 14:00:00,15.38,15.4,15.33,15.38,287000.0,8.806,8.8174,8.7774,8.806,287000.0
2010-06-09 14:30:00,15.38,15.4,15.24,15.25,299900.0,8.806,8.8174,8.7258,8.7315,299900.0
2010-06-09 15:00:00,15.24,15.27,15.15,15.23,323500.0,8.7258,8.743,8.6743,8.7201,323500.0
2010-06-09 15:30:00,15.23,15.23,15.1,15.15,868200.0,8.7201,8.7201,8.6457,8.6743,868200.0
2010-06-10 09:30:00,15.35,15.6,15.35,15.56,240700.0,8.7888,8.9319,8.7888,8.909,240700.0
2010-06-10 10:00:00,15.57,15.65,15.54,15.62,279400.0,8.9148,8.9606,8.8976,8.9434,279400.0
2010-06-10 10:30:00,15.62,15.68,15.57,15.6,484200.0,8.9434,8.9778,8.9148,8.9319,484200.0
2010-06-10 11:00:00,15.59,15.68,15.59,15.63,906100.0,8.9262,8.9778,8.9262,8.9491,906100.0
2010-06-10 11:30:00,15.63,15.72,15.63,15.68,343000.0,8.9491,9.0007,8.9491,8.9778,343000.0
2010-06-10 12:00:00,15.68,15.71,15.66,15.7,204300.0,8.9778,8.9949,8.9663,8.9892,204300.0
2010-06-10 12:30:00,15.69,15.7,15.65,15.67,218700.0,8.9835,8.9892,8.9606,8.972,218700.0
2010-06-10 13:00:00,15.67,15.68,15.62,15.65,182500.0,8.972,8.9778,8.9434,8.9606,182500.0
2010-06-10 13:30:00,15.65,15.7,15.64,15.66,301700.0,8.9606,8.9892,8.9548,8.9663,301700.0
2010-06-10 14:00:00,15.66,15.69,15.63,15.67,105900.0,8.9663,8.9835,8.9491,8.972,105900.0
2010-06-10 14:30:00,15.66,15.75,15.66,15.71,527200.0,8.9663,9.0178,8.9663,8.9949,527200.0
2010-06-10 15:00:00,15.71,15.81,15.67,15.78,383600.0,8.9949,9.0522,8.972,9.035,383600.0
2010-06-10 15:30:00,15.77,15.89,15.77,15.86,1094200.0,9.0293,9.098,9.0293,9.0808,1094200.0
2010-06-11 09:30:00,15.76,15.85,15.7,15.74,143800.0,9.0236,9.0751,8.9892,9.0121,143800.0
2010-06-11 10:00:00,15.75,15.8,15.7,15.75,194400.0,9.0178,9.0465,8.9892,9.0178,194400.0
2010-06-11 10:30:00,15.75,15.77,15.7,15.72,90800.0,9.0178,9.0293,8.9892,9.0007,90800.0
2010-06-11 11:00:00,15.73,15.74,15.7,15.72,109600.0,9.0064,9.0121,8.9892,9.0007,109600.0
2010-06-11 11:30:00,15.71,15.76,15.7,15.75,83900.0,8.9949,9.0236,8.9892,9.0178,83900.0
2010-06-11 12:00:00,15.75,15.76,15.69,15.7,143200.0,9.0178,9.0236,8.9835,8.9892,143200.0
2010-06-11 12:30:00,15.71,15.76,15.68,15.74,173900.0,8.9949,9.0236,8.9778,9.0121,173900.0
2010-06-11 13:00:00,15.75,15.82,15.74,15.8,166800.0,9.0178,9.0579,9.0121,9.0465,166800.0
2010-06-11 13:30:00,15.8,15.8,15.75,15.76,104300.0,9.0465,9.0465,9.0178,9.0236,104300.0
2010-06-11 14:00:00,15.76,15.78,15.7,15.7,218100.0,9.0236,9.035,8.9892,8.9892,218100.0
2010-06-11 14:30:00,15.71,15.77,15.7,15.73,162600.0,8.9949,9.0293,8.9892,9.0064,162600.0
2010-06-11 15:00:00,15.74,15.78,15.72,15.77,305600.0,9.0121,9.035,9.0007,9.0293,305600.0
2010-06-11 15:30:00,15.77,15.88,15.77,15.87,570700.0,9.0293,9.0923,9.0293,9.0865,570700.0
2010-06-14 09:30:00,15.87,16.03,15.78,15.85,310300.0,9.0865,9.1781,9.035,9.0751,310300.0
2010-06-14 10:00:00,15.85,15.86,15.81,15.82,184100.0,9.0751,9.0808,9.0522,9.0579,184100.0
2010-06-14 10:30:00,15.81,15.84,15.81,15.83,129200.0,9.0522,9.0694,9.0522,9.0636,129200.0
2010-06-14 11:00:00,15.83,15.86,15.82,15.83,320700.0,9.0636,9.0808,9.0579,9.0636,320700.0
2010-06-14 11:30:00,15.83,15.84,15.82,15.83,148900.0,9.0636,9.0694,9.0579,9.0636,148900.0
2010-06-14 12:00:00,15.84,15.85,15.82,15.83,275300.0,9.0694,9.0751,9.0579,9.0636,275300.0
2010-06-14 12:30:00,15.83,15.84,15.76,15.78,294000.0,9.0636,9.0694,9.0236,9.035,294000.0
2010-06-14 13:00:00,15.78,15.79,15.75,15.79,155400.0,9.035,9.0407,9.0178,9.0407,155400.0
2010-06-14 13:30:00,15.78,15.8,15.76,15.77,97900.0,9.035,9.0465,9.0236,9.0293,97900.0
2010-06-14 14:00:00,15.77,15.8,15.76,15.78,104400.0,9.0293,9.0465,9.0236,9.035,104400.0
2010-06-14 14:30:00,15.78,15.84,15.75,15.82,356000.0,9.035,9.0694,9.0178,9.0579,356000.0
2010-06-14 15:00:00,15.82,15.83,15.77,15.77,204600.0,9.0579,9.0636,9.0293,9.0293,204600.0
2010-06-14 15:30:00,15.78,15.78,15.72,15.73,568100.0,9.035,9.035,9.0007,9.0064,568100.0
2010-06-15 09:30:00,15.87,15.94,15.8,15.84,159900.0,9.0865,9.1266,9.0465,9.0694,159900.0
2010-06-15 10:00:00,15.84,15.84,15.77,15.81,207200.0,9.0694,9.0694,9.0293,9.0522,207200.0
2010-06-15 10:30:00,15.81,15.87,15.79,15.85,464400.0,9.0522,9.0865,9.0407,9.0751,464400.0
2010-06-15 11:00:00,15.85,15.87,15.83,15.84,332800.0,9.0751,9.0865,9.0636,9.0694,332800.0
2010-06-15 11:30:00,15.83,15.85,15.81,15.84,92100.0,9.0636,9.0751,9.0522,9.0694,92100.0
2010-06-15 12:00:00,15.84,15.84,15.82,15.83,82500.0,9.0694,9.0694,9.0579,9.0636,82500.0
2010-06-15 12:30:00,15.82,15.84,15.79,15.84,142800.0,9.0579,9.0694,9.0407,9.0694,142800.0
2010-06-15 13:00:00,15.84,15.89,15.82,15.84,543400.0,9.0694,9.098,9.0579,9.0694,543400.0
2010-06-15 13:30:00,15.84,15.86,15.83,15.83,158700.0,9.0694,9.0808,9.0636,9.0636,158700.0
2010-06-15 14:00:00,15.84,15.88,15.82,15.85,210900.0,9.0694,9.0923,9.0579,9.0751,210900.0
2010-06-15 14:30:00,15.84,15.87,15.81,15.85,169700.0,9.0694,9.0865,9.0522,9.0751,169700.0
2010-06-15 15:00:00,15.86,15.91,15.84,15.9,296400.0,9.0808,9.1094,9.0694,9.1037,296400.0
2010-06-15 15:30:00,15.91,15.99,15.9,15.99,378100.0,9.1094,9.1552,9.1037,9.1552,378100.0
2010-06-16 09:30:00,15.9,15.93,15.86,15.91,117000.0,9.1037,9.1209,9.0808,9.1094,117000.0
2010-06-16 10:00:00,15.9,15.91,15.82,15.83,118000.0,9.1037,9.1094,9.0579,9.0636,118000.0
2010-06-16 10:30:00,15.82,15.82,15.78,15.79,158100.0,9.0579,9.0579,9.035,9.0407,158100.0
2010-06-16 11:00:00,15.78,15.82,15.77,15.82,220100.0,9.035,9.0579,9.0293,9.0579,220100.0
2010-06-16 11:30:00,15.82,15.88,15.82,15.86,60100.0,9.0579,9.0923,9.0579,9.0808,60100.0
2010-06-16 12:00:00,15.87,15.87,15.83,15.85,215300.0,9.0865,9.0865,9.0636,9.0751,215300.0
2010-06-16 12:30:00,15.85,15.87,15.84,15.85,106200.0,9.0751,9.0865,9.0694,9.0751,106200.0
2010-06-16 13:00:00,15.84,15.85,15.84,15.85,82800.0,9.0694,9.0751,9.0694,9.0751,82800.0
2010-06-16 13:30:00,15.85,15.9,15.84,15.89,323900.0,9.0751,9.1037,9.0694,9.098,323900.0
2010-06-16 14:00:00,15.9,15.92,15.87,15.88,151500.0,9.1037,9.1152,9.0865,9.0923,151500.0
2010-06-16 14:30:00,15.88,15.91,15.86,15.88,163500.0,9.0923,9.1094,9.0808,9.0923,163500.0
2010-06-16 15:00:00,15.88,15.89,15.81,15.83,170200.0,9.0923,9.098,9.0522,9.0636,170200.0
2010-06-16 15:30:00,15.83,15.88,15.8,15.87,508500.0,9.0636,9.0923,9.0465,9.0865,508500.0
2010-06-17 09:30:00,15.96,15.96,15.79,15.84,120700.0,9.1381,9.1381,9.0407,9.0694,120700.0
2010-06-17 10:00:00,15.83,15.83,15.73,15.75,105400.0,9.0636,9.0636,9.0064,9.0178,105400.0
2010-06-17 10:30:00,15.75,15.76,15.71,15.71,159800.0,9.0178,9.0236,8.9949,8.9949,159800.0
2010-06-17 11:00:00,15.71,15.72,15.67,15.71,137200.0,8.9949,9.0007,8.972,8.9949,137200.0
2010-06-17 11:30:00,15.71,15.78,15.7,15.76,76300.0,8.9949,9.035,8.9892,9.0236,76300.0
2010-06-17 12:00:00,15.76,15.8,15.75,15.77,89100.0,9.0236,9.0465,9.0178,9.0293,89100.0
2010-06-17 12:30:00,15.77,15.78,15.74,15.78,58300.0,9.0293,9.035,9.0121,9.035,58300.0
2010-06-17 13:00:00,15.77,15.79,15.75,15.76,103900.0,9.0293,9.0407,9.0178,9.0236,103900.0
2010-06-17 13:30:00,15.76,15.8,15.73,15.79,93900.0,9.0236,9.0465,9.0064,9.0407,93900.0
2010-06-17 14:00:00,15.8,15.8,15.77,15.77,122000.0,9.0465,9.0465,9.0293,9.0293,122000.0
2010-06-17 14:30:00,15.77,15.78,15.73,15.74,143000.0,9.0293,9.035,9.0064,9.0121,143000.0
2010-06-17 15:00:00,15.74,15.8,15.72,15.78,352000.0,9.0121,9.0465,9.0007,9.035,352000.0
2010-06-17 15:30:00,15.77,15.94,15.77,15.94,579400.0,9.0293,9.1266,9.0293,9.1266,579400.0
2010-06-18 09:30:00,15.97,15.97,15.78,15.79,563400.0,9.1438,9.1438,9.035,9.0407,563400.0
2010-06-18 10:00:00,15.79,15.82,15.77,15.8,122800.0,9.0407,9.0579,9.0293,9.0465,122800.0
2010-06-18 10:30:00,15.8,15.83,15.77,15.77,148500.0,9.0465,9.0636,9.0293,9.0293,148500.0
2010-06-18 11:00:00,15.78,15.78,15.75,15.76,97200.0,9.035,9.035,9.0178,9.0236,97200.0
2010-06-18 11:30:00,15.75,15.78,15.72,15.78,98900.0,9.0178,9.035,9.0007,9.035,98900.0
2010-06-18 12:00:00,15.77,15.82,15.74,15.77,86000.0,9.0293,9.0579,9.0121,9.0293,86000.0
2010-06-18 12:30:00,15.77,15.79,15.74,15.77,88000.0,9.0293,9.0407,9.0121,9.0293,88000.0
2010-06-18 13:00:00,15.76,15.78,15.75,15.75,69100.0,9.0236,9.035,9.0178,9.0178,69100.0
2010-06-18 13:30:00,15.76,15.77,15.73,15.75,117500.0,9.0236,9.0293,9.0064,9.0178,117500.0
2010-06-18 14:00:00,15.76,15.76,15.72,15.75,75100.0,9.0236,9.0236,9.0007,9.0178,75100.0
2010-06-18 14:30:00,15.74,15.75,15.72,15.73,127400.0,9.0121,9.0178,9.0007,9.0064,127400.0
2010-06-18 15:00:00,15.72,15.73,15.69,15.71,174100.0,9.0007,9.0064,8.9835,8.9949,174100.0
2010-06-18 15:30:00,15.71,15.82,15.7,15.82,749100.0,8.9949,9.0579,8.9892,9.0579,749100.0
2010-06-21 09:30:00,15.89,16.0,15.89,15.94,106900.0,9.098,9.161,9.098,9.1266,106900.0
2010-06-21 10:00:00,15.94,15.97,15.9,15.9,112300.0,9.1266,9.1438,9.1037,9.1037,112300.0
2010-06-21 10:30:00,15.9,15.9,15.8,15.81,113000.0,9.1037,9.1037,9.0465,9.0522,113000.0
2010-06-21 11:00:00,15.81,15.89,15.8,15.89,66500.0,9.0522,9.098,9.0465,9.098,66500.0
2010-06-21 11:30:00,15.88,15.89,15.79,15.85,221500.0,9.0923,9.098,9.0407,9.0751,221500.0
2010-06-21 12:00:00,15.85,15.85,15.81,15.85,46700.0,9.0751,9.0751,9.0522,9.0751,46700.0
2010-06-21 12:30:00,15.84,15.85,15.82,15.83,65600.0,9.0694,9.0751,9.0579,9.0636,65600.0
2010-06-21 13:00:00,15.82,15.85,15.8,15.83,191000.0,9.0579,9.0751,9.0465,9.0636,191000.0
2010-06-21 13:30:00,15.84,15.85,15.81,15.85,95700.0,9.0694,9.0751,9.0522,9.0751,95700.0
2010-06-21 14:00:00,15.84,15.89,15.81,15.82,316600.0,9.0694,9.098,9.0522,9.0579,316600.0
2010-06-21 14:30:00,15.81,15.83,15.76,15.77,141600.0,9.0522,9.0636,9.0236,9.0293,141600.0
2010-06-21 15:00:00,15.77,15.8,15.67,15.68,331100.0,9.0293,9.0465,8.972,8.9778,331100.0
2010-06-21 15:30:00,15.67,15.7,15.63,15.7,394800.0,8.972,8.9892,8.9491,8.9892,394800.0
2010-06-22 09:30:00,15.75,15.76,15.62,15.62,94900.0,9.0178,9.0236,8.9434,8.9434,94900.0
2010-06-22 10:00:00,15.62,15.64,15.56,15.63,135000.0,8.9434,8.9548,8.909,8.9491,135000.0
2010-06-22 10:30:00,15.63,15.67,15.59,15.65,163500.0,8.9491,8.972,8.9262,8.9606,163500.0
2010-06-22 11:00:00,15.65,15.69,15.61,15.69,198100.0,8.9606,8.9835,8.9377,8.9835,198100.0
2010-06-22 11:30:00,15.68,15.74,15.66,15.66,204300.0,8.9778,9.0121,8.9663,8.9663,204300.0
2010-06-22 12:00:00,15.66,15.67,15.63,15.66,151300.0,8.9663,8.972,8.9491,8.9663,151300.0
2010-06-22 12:30:00,15.65,15.66,15.64,15.65,55800.0,8.9606,8.9663,8.9548,8.9606,55800.0
2010-06-22 13:00:00,15.65,15.67,15.6,15.6,307600.0,8.9606,8.972,8.9319,8.9319,307600.0
2010-06-22 13:30:00,15.61,15.62,15.46,15.49,808300.0,8.9377,8.9434,8.8518,8.869,808300.0
2010-06-22 14:00:00,15.49,15.49,15.4,15.41,259800.0,8.869,8.869,8.8174,8.8232,259800.0
2010-06-22 14:30:00,15.42,15.42,15.31,15.32,396500.0,8.8289,8.8289,8.7659,8.7716,396500.0
2010-06-22 15:00:00,15.33,15.34,15.29,15.3,239400.0,8.7774,8.7831,8.7545,8.7602,239400.0
2010-06-22 15:30:00,15.31,15.31,15.26,15.29,484500.0,8.7659,8.7659,8.7373,8.7545,484500.0
2010-06-23 09:30:00,15.25,15.37,15.2,15.31,235400.0,8.7315,8.8003,8.7029,8.7659,235400.0
2010-06-23 10:00:00,15.3,15.3,15.15,15.22,233100.0,8.7602,8.7602,8.6743,8.7144,233100.0
2010-06-23 10:30:00,15.23,15.31,15.22,15.3,128400.0,8.7201,8.7659,8.7144,8.7602,128400.0
2010-06-23 11:00:00,15.3,15.31,15.21,15.22,135400.0,8.7602,8.7659,8.7086,8.7144,135400.0
2010-06-23 11:30:00,15.22,15.27,15.17,15.26,189000.0,8.7144,8.743,8.6857,8.7373,189000.0
2010-06-23 12:00:00,15.27,15.3,15.26,15.3,112500.0,8.743,8.7602,8.7373,8.7602,112500.0
2010-06-23 12:30:00,15.3,15.3,15.25,15.28,136300.0,8.7602,8.7602,8.7315,8.7487,136300.0
2010-06-23 13:00:00,15.28,15.28,15.24,15.26,137100.0,8.7487,8.7487,8.7258,8.7373,137100.0
2010-06-23 13:30:00,15.26,15.32,15.26,15.3,90000.0,8.7373,8.7716,8.7373,8.7602,90000.0
2010-06-23 14:00:00,15.3,15.41,15.3,15.41,354500.0,8.7602,8.8232,8.7602,8.8232,354500.0
2010-06-23 14:30:00,15.41,15.49,15.37,15.39,386400.0,8.8232,8.869,8.8003,8.8117,386400.0
2010-06-23 15:00:00,15.4,15.44,15.34,15.39,467500.0,8.8174,8.8403,8.7831,8.8117,467500.0
2010-06-23 15:30:00,15.4,15.41,15.35,15.37,686600.0,8.8174,8.8232,8.7888,8.8003,686600.0
2010-06-24 09:30:00,15.31,15.31,15.2,15.22,207400.0,8.7659,8.7659,8.7029,8.7144,207400.0
2010-06-24 10:00:00,15.22,15.27,15.19,15.2,151200.0,8.7144,8.743,8.6972,8.7029,151200.0
2010-06-24 10:30:00,15.21,15.21,15.15,15.16,145200.0,8.7086,8.7086,8.6743,8.68,145200.0
2010-06-24 11:00:00,15.16,15.17,15.08,15.13,224700.0,8.68,8.6857,8.6342,8.6628,224700.0
2010-06-24 11:30:00,15.12,15.15,15.05,15.15,179100.0,8.6571,8.6743,8.617,8.6743,179100.0
2010-06-24 12:00:00,15.15,15.24,15.07,15.14,255400.0,8.6743,8.7258,8.6285,8.6686,255400.0
2010-06-24 12:30:00,15.14,15.14,15.06,15.07,163700.0,8.6686,8.6686,8.6228,8.6285,163700.0
2010-06-24 13:00:00,15.08,15.11,15.07,15.1,151000.0,8.6342,8.6514,8.6285,8.6457,151000.0
2010-06-24 13:30:00,15.1,15.15,15.07,15.13,260600.0,8.6457,8.6743,8.6285,8.6628,260600.0
2010-06-24 14:00:00,15.13,15.2,15.13,15.19,221800.0,8.6628,8.7029,8.6628,8.6972,221800.0
2010-06-24 14:30:00,15.19,15.19,15.05,15.06,286100.0,8.6972,8.6972,8.617,8.6228,286100.0
2010-06-24 15:00:00,15.07,15.07,14.91,15.01,473300.0,8.6285,8.6285,8.5369,8.5941,473300.0
2010-06-24 15:30:00,15.0,15.05,14.96,14.97,788000.0,8.5884,8.617,8.5655,8.5712,788000.0
2010-06-25 09:30:00,15.09,15.8,15.03,15.76,1922600.0,8.6399,9.0465,8.6056,9.0236,1922600.0
2010-06-25 10:00:00,15.76,15.8,15.54,15.77,1214600.0,9.0236,9.0465,8.8976,9.0293,1214600.0
2010-06-25 10:30:00,15.77,15.77,15.54,15.66,603600.0,9.0293,9.0293,8.8976,8.9663,603600.0
2010-06-25 11:00:00,15.65,15.78,15.63,15.73,623300.0,8.9606,9.035,8.9491,9.0064,623300.0
2010-06-25 11:30:00,15.73,16.05,15.71,15.94,648100.0,9.0064,9.1896,8.9949,9.1266,648100.0
2010-06-25 12:00:00,15.95,15.95,15.73,15.73,460200.0,9.1323,9.1323,9.0064,9.0064,460200.0
2010-06-25 12:30:00,15.73,15.83,15.72,15.75,293000.0,9.0064,9.0636,9.0007,9.0178,293000.0
2010-06-25 13:00:00,15.75,15.83,15.75,15.79,300800.0,9.0178,9.0636,9.0178,9.0407,300800.0
2010-06-25 13:30:00,15.8,15.81,15.76,15.79,431400.0,9.0465,9.0522,9.0236,9.0407,431400.0
2010-06-25 14:00:00,15.79,15.8,15.61,15.67,556800.0,9.0407,9.0465,8.9377,8.972,556800.0
2010-06-25 14:30:00,15.67,15.69,15.56,15.61,768600.0,8.972,8.9835,8.909,8.9377,768600.0
2010-06-25 15:00:00,15.6,15.64,15.52,15.53,735800.0,8.9319,8.9548,8.8861,8.8919,735800.0
2010-06-25 15:30:00,15.53,15.67,15.47,15.56,1623700.0,8.8919,8.972,8.8575,8.909,1623700.0
2010-06-28 09:30:00,15.69,16.3,15.66,16.25,1979300.0,8.9835,9.3327,8.9663,9.3041,1979300.0
2010-06-28 10:00:00,16.25,16.25,16.0,16.07,526200.0,9.3041,9.3041,9.161,9.201,526200.0
2010-06-28 10:30:00,16.07,16.22,16.02,16.22,332300.0,9.201,9.2869,9.1724,9.2869,332300.0
2010-06-28 11:00:00,16.22,16.32,16.21,16.26,549900.0,9.2869,9.3442,9.2812,9.3098,549900.0
2010-06-28 11:30:00,16.26,16.35,16.24,16.24,426500.0,9.3098,9.3614,9.2984,9.2984,426500.0
2010-06-28 12:00:00,16.25,16.3,16.22,16.27,360300.0,9.3041,9.3327,9.2869,9.3156,360300.0
2010-06-28 12:30:00,16.27,16.42,16.27,16.41,384500.0,9.3156,9.4014,9.3156,9.3957,384500.0
2010-06-28 13:00:00,16.41,16.42,16.32,16.34,428300.0,9.3957,9.4014,9.3442,9.3556,428300.0
2010-06-28 13:30:00,16.33,16.4,16.2,16.29,554700.0,9.3499,9.39,9.2755,9.327,554700.0
2010-06-28 14:00:00,16.28,16.4,16.19,16.28,548400.0,9.3213,9.39,9.2698,9.3213,548400.0
2010-06-28 14:30:00,16.28,16.34,16.26,16.32,429900.0,9.3213,9.3556,9.3098,9.3442,429900.0
2010-06-28 15:00:00,16.31,16.34,16.01,16.25,1418200.0,9.3385,9.3556,9.1667,9.3041,1418200.0
2010-06-28 15:30:00,16.24,16.3,16.22,16.25,1193200.0,9.2984,9.3327,9.2869,9.3041,1193200.0
2010-06-29 09:30:00,16.02,16.07,15.56,15.73,508400.0,9.1724,9.201,8.909,9.0064,508400.0
2010-06-29 10:00:00,15.72,15.74,15.51,15.52,340900.0,9.0007,9.0121,8.8804,8.8861,340900.0
2010-06-29 10:30:00,15.52,15.72,15.52,15.68,251600.0,8.8861,9.0007,8.8861,8.9778,251600.0
2010-06-29 11:00:00,15.69,15.76,15.62,15.64,247200.0,8.9835,9.0236,8.9434,8.9548,247200.0
2010-06-29 11:30:00,15.64,15.68,15.56,15.57,290000.0,8.9548,8.9778,8.909,8.9148,290000.0
2010-06-29 12:00:00,15.58,15.65,15.56,15.6,227100.0,8.9205,8.9606,8.909,8.9319,227100.0
2010-06-29 12:30:00,15.6,15.61,15.56,15.6,200800.0,8.9319,8.9377,8.909,8.9319,200800.0
2010-06-29 13:00:00,15.6,15.65,15.58,15.59,144500.0,8.9319,8.9606,8.9205,8.9262,144500.0
2010-06-29 13:30:00,15.59,15.64,15.56,15.62,240600.0,8.9262,8.9548,8.909,8.9434,240600.0
2010-06-29 14:00:00,15.62,15.71,15.61,15.69,171700.0,8.9434,8.9949,8.9377,8.9835,171700.0
2010-06-29 14:30:00,15.7,15.7,15.65,15.66,310500.0,8.9892,8.9892,8.9606,8.9663,310500.0
2010-06-29 15:00:00,15.66,15.72,15.59,15.65,441900.0,8.9663,9.0007,8.9262,8.9606,441900.0
2010-06-29 15:30:00,15.64,15.75,15.61,15.71,1168700.0,8.9548,9.0178,8.9377,8.9949,1168700.0
2010-06-30 09:30:00,15.72,15.9,15.59,15.78,220300.0,9.0007,9.1037,8.9262,9.035,220300.0
2010-06-30 10:00:00,15.78,15.9,15.72,15.72,369100.0,9.035,9.1037,9.0007,9.0007,369100.0
2010-06-30 10:30:00,15.72,15.82,15.72,15.78,360300.0,9.0007,9.0579,9.0007,9.035,360300.0
2010-06-30 11:00:00,15.78,15.84,15.78,15.79,165900.0,9.035,9.0694,9.035,9.0407,165900.0
2010-06-30 11:30:00,15.79,15.85,15.75,15.8,194900.0,9.0407,9.0751,9.0178,9.0465,194900.0
2010-06-30 12:00:00,15.8,15.82,15.8,15.81,144500.0,9.0465,9.0579,9.0465,9.0522,144500.0
2010-06-30 12:30:00,15.82,15.85,15.81,15.84,98100.0,9.0579,9.0751,9.0522,9.0694,98100.0
2010-06-30 13:00:00,15.84,15.85,15.84,15.85,101400.0,9.0694,9.0751,9.0694,9.0751,101400.0
2010-06-30 13:30:00,15.85,15.85,15.81,15.85,116600.0,9.0751,9.0751,9.0522,9.0751,116600.0
2010-06-30 14:00:00,15.84,15.85,15.81,15.81,238200.0,9.0694,9.0751,9.0522,9.0522,238200.0
2010-06-30 14:30:00,15.81,15.82,15.81,15.81,165700.0,9.0522,9.0579,9.0522,9.0522,165700.0
2010-06-30 15:00:00,15.82,15.82,15.75,15.76,405000.0,9.0579,9.0579,9.0178,9.0236,405000.0
2010-06-30 15:30:00,15.77,15.77,15.62,15.67,1087500.0,9.0293,9.0293,8.9434,8.972,1087500.0
2010-07-01 09:30:00,15.7,15.73,15.55,15.58,178200.0,8.9892,9.0064,8.9033,8.9205,178200.0
2010-07-01 10:00:00,15.59,15.59,15.42,15.42,159500.0,8.9262,8.9262,8.8289,8.8289,159500.0
2010-07-01 10:30:00,15.42,15.42,15.25,15.32,377900.0,8.8289,8.8289,8.7315,8.7716,377900.0
2010-07-01 11:00:00,15.32,15.41,15.27,15.41,293000.0,8.7716,8.8232,8.743,8.8232,293000.0
2010-07-01 11:30:00,15.4,15.48,15.39,15.45,412300.0,8.8174,8.8632,8.8117,8.8461,412300.0
2010-07-01 12:00:00,15.45,15.53,15.44,15.44,420300.0,8.8461,8.8919,8.8403,8.8403,420300.0
2010-07-01 12:30:00,15.44,15.64,15.44,15.52,501900.0,8.8403,8.9548,8.8403,8.8861,501900.0
2010-07-01 13:00:00,15.52,15.57,15.5,15.52,217900.0,8.8861,8.9148,8.8747,8.8861,217900.0
2010-07-01 13:30:00,15.51,15.58,15.46,15.48,244600.0,8.8804,8.9205,8.8518,8.8632,244600.0
2010-07-01 14:00:00,15.48,15.53,15.45,15.48,210000.0,8.8632,8.8919,8.8461,8.8632,210000.0
2010-07-01 14:30:00,15.48,15.48,15.4,15.47,366100.0,8.8632,8.8632,8.8174,8.8575,366100.0
2010-07-01 15:00:00,15.47,15.51,15.45,15.5,298200.0,8.8575,8.8804,8.8461,8.8747,298200.0
2010-07-01 15:30:00,15.5,15.6,15.49,15.54,916900.0,8.8747,8.9319,8.869,8.8976,916900.0
2010-07-02 09:30:00,15.56,15.63,15.48,15.59,145600.0,8.909,8.9491,8.8632,8.9262,145600.0
2010-07-02 10:00:00,15.59,15.59,15.47,15.48,183700.0,8.9262,8.9262,8.8575,8.8632,183700.0
2010-07-02 10:30:00,15.49,15.51,15.45,15.5,132100.0,8.869,8.8804,8.8461,8.8747,132100.0
2010-07-02 11:00:00,15.49,15.5,15.37,15.38,186500.0,8.869,8.8747,8.8003,8.806,186500.0
2010-07-02 11:30:00,15.38,15.41,15.32,15.4,168100.0,8.806,8.8232,8.7716,8.8174,168100.0
2010-07-02 12:00:00,15.4,15.4,15.3,15.32,149000.0,8.8174,8.8174,8.7602,8.7716,149000.0
2010-07-02 12:30:00,15.32,15.33,15.27,15.29,182400.0,8.7716,8.7774,8.743,8.7545,182400.0
2010-07-02 13:00:00,15.28,15.3,15.24,15.26,185000.0,8.7487,8.7602,8.7258,8.7373,185000.0
2010-07-02 13:30:00,15.25,15.27,15.23,15.25,171900.0,8.7315,8.743,8.7201,8.7315,171900.0
2010-07-02 14:00:00,15.25,15.27,15.2,15.24,210900.0,8.7315,8.743,8.7029,8.7258,210900.0
2010-07-02 14:30:00,15.24,15.26,15.19,15.23,181200.0,8.7258,8.7373,8.6972,8.7201,181200.0
2010-07-02 15:00:00,15.23,15.27,15.19,15.24,373900.0,8.7201,8.743,8.6972,8.7258,373900.0
2010-07-02 15:30:00,15.24,15.34,15.23,15.24,754400.0,8.7258,8.7831,8.7201,8.7258,754400.0
2010-07-06 09:30:00,15.39,15.61,15.34,15.57,371400.0,8.8117,8.9377,8.7831,8.9148,371400.0
2010-07-06 10:00:00,15.57,15.7,15.53,15.61,194300.0,8.9148,8.9892,8.8919,8.9377,194300.0
2010-07-06 10:30:00,15.61,15.62,15.56,15.58,256300.0,8.9377,8.9434,8.909,8.9205,256300.0
2010-07-06 11:00:00,15.59,15.59,15.49,15.49,183100.0,8.9262,8.9262,8.869,8.869,183100.0
2010-07-06 11:30:00,15.49,15.53,15.46,15.52,196800.0,8.869,8.8919,8.8518,8.8861,196800.0
2010-07-06 12:00:00,15.52,15.56,15.43,15.44,119000.0,8.8861,8.909,8.8346,8.8403,119000.0
2010-07-06 12:30:00,15.45,15.47,15.39,15.41,120100.0,8.8461,8.8575,8.8117,8.8232,120100.0
2010-07-06 13:00:00,15.41,15.46,15.4,15.44,86800.0,8.8232,8.8518,8.8174,8.8403,86800.0
2010-07-06 13:30:00,15.45,15.45,15.31,15.34,252200.0,8.8461,8.8461,8.7659,8.7831,252200.0
2010-07-06 14:00:00,15.35,15.37,15.28,15.33,166900.0,8.7888,8.8003,8.7487,8.7774,166900.0
2010-07-06 14:30:00,15.34,15.35,15.26,15.26,134200.0,8.7831,8.7888,8.7373,8.7373,134200.0
2010-07-06 15:00:00,15.27,15.29,15.18,15.24,218200.0,8.743,8.7545,8.6915,8.7258,218200.0
2010-07-06 15:30:00,15.24,15.31,15.21,15.29,473200.0,8.7258,8.7659,8.7086,8.7545,473200.0
2010-07-07 09:30:00,15.28,15.34,15.16,15.32,260700.0,8.7487,8.7831,8.68,8.7716,260700.0
2010-07-07 10:00:00,15.33,15.47,15.3,15.31,253800.0,8.7774,8.8575,8.7602,8.7659,253800.0
2010-07-07 10:30:00,15.31,15.53,15.3,15.49,211000.0,8.7659,8.8919,8.7602,8.869,211000.0
2010-07-07 11:00:00,15.49,15.51,15.39,15.48,466900.0,8.869,8.8804,8.8117,8.8632,466900.0
2010-07-07 11:30:00,15.49,15.51,15.35,15.37,146900.0,8.869,8.8804,8.7888,8.8003,146900.0
2010-07-07 12:00:00,15.37,15.4,15.32,15.37,215300.0,8.8003,8.8174,8.7716,8.8003,215300.0
2010-07-07 12:30:00,15.38,15.39,15.34,15.38,87300.0,8.806,8.8117,8.7831,8.806,87300.0
2010-07-07 13:00:00,15.39,15.47,15.38,15.44,186900.0,8.8117,8.8575,8.806,8.8403,186900.0
2010-07-07 13:30:00,15.44,15.45,15.39,15.43,492300.0,8.8403,8.8461,8.8117,8.8346,492300.0
2010-07-07 14:00:00,15.43,15.45,15.39,15.4,270200.0,8.8346,8.8461,8.8117,8.8174,270200.0
2010-07-07 14:30:00,15.41,15.42,15.39,15.42,303500.0,8.8232,8.8289,8.8117,8.8289,303500.0
2010-07-07 15:00:00,15.42,15.45,15.39,15.44,633800.0,8.8289,8.8461,8.8117,8.8403,633800.0
2010-07-07 15:30:00,15.44,15.53,15.44,15.49,964800.0,8.8403,8.8919,8.8403,8.869,964800.0
2010-07-08 09:30:00,14.4,14.5,13.44,13.89,5153500.0,8.2449,8.3021,7.6952,7.9529,5153500.0
2010-07-08 10:00:00,13.9,14.24,13.86,14.2,3700500.0,7.9586,8.1533,7.9357,8.1304,3700500.0
2010-07-08 10:30:00,14.2,14.37,14.19,14.28,3051400.0,8.1304,8.2277,8.1246,8.1762,3051400.0
2010-07-08 11:00:00,14.28,14.47,14.28,14.37,1968200.0,8.1762,8.285,8.1762,8.2277,1968200.0
2010-07-08 11:30:00,14.38,14.38,14.23,14.25,1464500.0,8.2334,8.2334,8.1475,8.159,1464500.0
2010-07-08 12:00:00,14.26,14.3,14.18,14.3,1103300.0,8.1647,8.1876,8.1189,8.1876,1103300.0
2010-07-08 12:30:00,14.29,14.39,14.25,14.39,620600.0,8.1819,8.2391,8.159,8.2391,620600.0
2010-07-08 13:00:00,14.39,14.4,14.35,14.39,462500.0,8.2391,8.2449,8.2162,8.2391,462500.0
2010-07-08 13:30:00,14.39,14.41,14.34,14.37,494500.0,8.2391,8.2506,8.2105,8.2277,494500.0
2010-07-08 14:00:00,14.36,14.39,14.25,14.27,597800.0,8.222,8.2391,8.159,8.1704,597800.0
2010-07-08 14:30:00,14.28,14.3,14.2,14.2,590000.0,8.1762,8.1876,8.1304,8.1304,590000.0
2010-07-08 15:00:00,14.2,14.25,14.17,14.24,598300.0,8.1304,8.159,8.1132,8.1533,598300.0
2010-07-08 15:30:00,14.25,14.28,14.2,14.22,1948700.0,8.159,8.1762,8.1304,8.1418,1948700.0
2010-07-09 09:30:00,14.18,14.25,14.11,14.18,506000.0,8.1189,8.159,8.0788,8.1189,506000.0
2010-07-09 10:00:00,14.18,14.29,14.18,14.24,582500.0,8.1189,8.1819,8.1189,8.1533,582500.0
2010-07-09 10:30:00,14.24,14.41,14.24,14.4,468500.0,8.1533,8.2506,8.1533,8.2449,468500.0
2010-07-09 11:00:00,14.4,14.41,14.35,14.4,275900.0,8.2449,8.2506,8.2162,8.2449,275900.0
2010-07-09 11:30:00,14.4,14.46,14.35,14.4,461500.0,8.2449,8.2792,8.2162,8.2449,461500.0
2010-07-09 12:00:00,14.4,14.47,14.4,14.44,224700.0,8.2449,8.285,8.2449,8.2678,224700.0
2010-07-09 12:30:00,14.43,14.45,14.38,14.43,206500.0,8.262,8.2735,8.2334,8.262,206500.0
2010-07-09 13:00:00,14.42,14.51,14.42,14.49,350900.0,8.2563,8.3079,8.2563,8.2964,350900.0
2010-07-09 13:30:00,14.48,14.59,14.47,14.58,404600.0,8.2907,8.3537,8.285,8.3479,404600.0
2010-07-09 14:00:00,14.59,14.61,14.53,14.56,346700.0,8.3537,8.3651,8.3193,8.3365,346700.0
2010-07-09 14:30:00,14.55,14.72,14.55,14.71,690700.0,8.3308,8.4281,8.3308,8.4224,690700.0
2010-07-09 15:00:00,14.7,14.71,14.61,14.62,567500.0,8.4166,8.4224,8.3651,8.3708,567500.0
2010-07-09 15:30:00,14.63,14.64,14.56,14.6,1462600.0,8.3766,8.3823,8.3365,8.3594,1462600.0
2010-07-12 09:30:00,14.57,14.65,14.53,14.57,441300.0,8.3422,8.388,8.3193,8.3422,441300.0
2010-07-12 10:00:00,14.57,14.57,14.41,14.45,545600.0,8.3422,8.3422,8.2506,8.2735,545600.0
2010-07-12 10:30:00,14.45,14.49,14.22,14.25,672300.0,8.2735,8.2964,8.1418,8.159,672300.0
2010-07-12 11:00:00,14.25,14.26,14.14,14.15,461400.0,8.159,8.1647,8.096,8.1017,461400.0
2010-07-12 11:30:00,14.15,14.29,14.11,14.28,395500.0,8.1017,8.1819,8.0788,8.1762,395500.0
2010-07-12 12:00:00,14.28,14.44,14.28,14.43,345200.0,8.1762,8.2678,8.1762,8.262,345200.0
2010-07-12 12:30:00,14.42,14.51,14.34,14.34,254800.0,8.2563,8.3079,8.2105,8.2105,254800.0
2010-07-12 13:00:00,14.33,14.46,14.33,14.43,241800.0,8.2048,8.2792,8.2048,8.262,241800.0
2010-07-12 13:30:00,14.44,14.45,14.41,14.43,132900.0,8.2678,8.2735,8.2506,8.262,132900.0
2010-07-12 14:00:00,14.44,14.45,14.4,14.43,191300.0,8.2678,8.2735,8.2449,8.262,191300.0
2010-07-12 14:30:00,14.43,14.45,14.4,14.42,195700.0,8.262,8.2735,8.2449,8.2563,195700.0
2010-07-12 15:00:00,14.41,14.43,14.39,14.42,273800.0,8.2506,8.262,8.2391,8.2563,273800.0
2010-07-12 15:30:00,14.41,14.43,14.36,14.38,1302500.0,8.2506,8.262,8.222,8.2334,1302500.0
2010-07-13 09:30:00,14.51,14.72,14.49,14.7,341200.0,8.3079,8.4281,8.2964,8.4166,341200.0
2010-07-13 10:00:00,14.69,14.73,14.63,14.64,338000.0,8.4109,8.4338,8.3766,8.3823,338000.0
2010-07-13 10:30:00,14.65,14.65,14.49,14.49,410100.0,8.388,8.388,8.2964,8.2964,410100.0
2010-07-13 11:00:00,14.5,14.54,14.46,14.54,462700.0,8.3021,8.325,8.2792,8.325,462700.0
2010-07-13 11:30:00,14.54,14.61,14.53,14.57,187500.0,8.325,8.3651,8.3193,8.3422,187500.0
2010-07-13 12:00:00,14.57,14.57,14.53,14.57,305100.0,8.3422,8.3422,8.3193,8.3422,305100.0
2010-07-13 12:30:00,14.57,14.6,14.5,14.51,339400.0,8.3422,8.3594,8.3021,8.3079,339400.0
2010-07-13 13:00:00,14.51,14.54,14.47,14.47,256900.0,8.3079,8.325,8.285,8.285,256900.0
2010-07-13 13:30:00,14.47,14.62,14.47,14.59,385200.0,8.285,8.3708,8.285,8.3537,385200.0
2010-07-13 14:00:00,14.59,14.61,14.56,14.57,382600.0,8.3537,8.3651,8.3365,8.3422,382600.0
2010-07-13 14:30:00,14.58,14.58,14.55,14.58,308100.0,8.3479,8.3479,8.3308,8.3479,308100.0
2010-07-13 15:00:00,14.58,14.61,14.55,14.59,626300.0,8.3479,8.3651,8.3308,8.3537,626300.0
2010-07-13 15:30:00,14.6,14.63,14.56,14.58,992600.0,8.3594,8.3766,8.3365,8.3479,992600.0
2010-07-14 09:30:00,14.62,14.66,14.53,14.53,221300.0,8.3708,8.3937,8.3193,8.3193,221300.0
2010-07-14 10:00:00,14.54,14.59,14.5,14.56,233800.0,8.325,8.3537,8.3021,8.3365,233800.0
2010-07-14 10:30:00,14.57,14.57,14.5,14.53,188200.0,8.3422,8.3422,8.3021,8.3193,188200.0
2010-07-14 11:00:00,14.53,14.54,14.46,14.49,204400.0,8.3193,8.325,8.2792,8.2964,204400.0
2010-07-14 11:30:00,14.5,14.61,14.49,14.52,362200.0,8.3021,8.3651,8.2964,8.3136,362200.0
2010-07-14 12:00:00,14.52,14.52,14.45,14.45,136500.0,8.3136,8.3136,8.2735,8.2735,136500.0
2010-07-14 12:30:00,14.46,14.46,14.4,14.41,249200.0,8.2792,8.2792,8.2449,8.2506,249200.0
2010-07-14 13:00:00,14.4,14.43,14.36,14.42,304400.0,8.2449,8.262,8.222,8.2563,304400.0
2010-07-14 13:30:00,14.41,14.45,14.4,14.41,87400.0,8.2506,8.2735,8.2449,8.2506,87400.0
2010-07-14 14:00:00,14.41,14.42,14.36,14.37,213400.0,8.2506,8.2563,8.222,8.2277,213400.0
2010-07-14 14:30:00,14.38,14.44,14.36,14.43,380800.0,8.2334,8.2678,8.222,8.262,380800.0
2010-07-14 15:00:00,14.43,14.47,14.42,14.45,287500.0,8.262,8.285,8.2563,8.2735,287500.0
2010-07-14 15:30:00,14.45,14.48,14.43,14.47,730400.0,8.2735,8.2907,8.262,8.285,730400.0
2010-07-15 09:30:00,14.46,14.6,14.33,14.48,501800.0,8.2792,8.3594,8.2048,8.2907,501800.0
2010-07-15 10:00:00,14.47,14.47,14.3,14.34,272900.0,8.285,8.285,8.1876,8.2105,272900.0
2010-07-15 10:30:00,14.35,14.5,14.34,14.48,459600.0,8.2162,8.3021,8.2105,8.2907,459600.0
2010-07-15 11:00:00,14.48,14.52,14.46,14.5,566800.0,8.2907,8.3136,8.2792,8.3021,566800.0
2010-07-15 11:30:00,14.5,14.5,14.41,14.41,122800.0,8.3021,8.3021,8.2506,8.2506,122800.0
2010-07-15 12:00:00,14.42,14.44,14.39,14.43,124900.0,8.2563,8.2678,8.2391,8.262,124900.0
2010-07-15 12:30:00,14.42,14.45,14.38,14.44,111800.0,8.2563,8.2735,8.2334,8.2678,111800.0
2010-07-15 13:00:00,14.44,14.49,14.43,14.47,309800.0,8.2678,8.2964,8.262,8.285,309800.0
2010-07-15 13:30:00,14.47,14.5,14.45,14.5,276500.0,8.285,8.3021,8.2735,8.3021,276500.0
2010-07-15 14:00:00,14.49,14.51,14.48,14.5,265500.0,8.2964,8.3079,8.2907,8.3021,265500.0
2010-07-15 14:30:00,14.5,14.52,14.48,14.49,377100.0,8.3021,8.3136,8.2907,8.2964,377100.0
2010-07-15 15:00:00,14.49,14.51,14.44,14.51,430500.0,8.2964,8.3079,8.2678,8.3079,430500.0
2010-07-15 15:30:00,14.51,14.62,14.48,14.6,1621500.0,8.3079,8.3708,8.2907,8.3594,1621500.0
2010-07-16 09:30:00,14.57,14.59,14.3,14.33,498800.0,8.3422,8.3537,8.1876,8.2048,498800.0
2010-07-16 10:00:00,14.32,14.36,14.23,14.29,277100.0,8.1991,8.222,8.1475,8.1819,277100.0
2010-07-16 10:30:00,14.29,14.31,14.26,14.29,181500.0,8.1819,8.1933,8.1647,8.1819,181500.0
2010-07-16 11:00:00,14.3,14.31,14.17,14.24,327000.0,8.1876,8.1933,8.1132,8.1533,327000.0
2010-07-16 11:30:00,14.23,14.24,14.14,14.14,214800.0,8.1475,8.1533,8.096,8.096,214800.0
2010-07-16 12:00:00,14.14,14.21,14.14,14.19,667800.0,8.096,8.1361,8.096,8.1246,667800.0
2010-07-16 12:30:00,14.19,14.21,14.07,14.07,696800.0,8.1246,8.1361,8.0559,8.0559,696800.0
2010-07-16 13:00:00,14.07,14.1,14.05,14.05,196800.0,8.0559,8.0731,8.0445,8.0445,196800.0
2010-07-16 13:30:00,14.06,14.09,14.01,14.02,245800.0,8.0502,8.0674,8.0216,8.0273,245800.0
2010-07-16 14:00:00,14.02,14.05,13.99,14.03,203000.0,8.0273,8.0445,8.0101,8.033,203000.0
2010-07-16 14:30:00,14.02,14.12,14.01,14.11,348500.0,8.0273,8.0846,8.0216,8.0788,348500.0
2010-07-16 15:00:00,14.11,14.12,13.98,13.99,310800.0,8.0788,8.0846,8.0044,8.0101,310800.0
2010-07-16 15:30:00,13.99,14.08,13.98,13.98,1089200.0,8.0101,8.0617,8.0044,8.0044,1089200.0
2010-07-19 09:30:00,14.26,14.65,14.25,14.56,1394300.0,8.1647,8.388,8.159,8.3365,1394300.0
2010-07-19 10:00:00,14.56,14.56,14.49,14.53,643400.0,8.3365,8.3365,8.2964,8.3193,643400.0
2010-07-19 10:30:00,14.52,14.53,14.49,14.51,539400.0,8.3136,8.3193,8.2964,8.3079,539400.0
2010-07-19 11:00:00,14.51,14.53,14.45,14.46,434600.0,8.3079,8.3193,8.2735,8.2792,434600.0
2010-07-19 11:30:00,14.46,14.57,14.38,14.55,506800.0,8.2792,8.3422,8.2334,8.3308,506800.0
2010-07-19 12:00:00,14.54,14.6,14.5,14.59,515700.0,8.325,8.3594,8.3021,8.3537,515700.0
2010-07-19 12:30:00,14.59,14.71,14.57,14.7,743700.0,8.3537,8.4224,8.3422,8.4166,743700.0
2010-07-19 13:00:00,14.69,14.74,14.61,14.63,728100.0,8.4109,8.4395,8.3651,8.3766,728100.0
2010-07-19 13:30:00,14.64,14.65,14.58,14.62,282000.0,8.3823,8.388,8.3479,8.3708,282000.0
2010-07-19 14:00:00,14.61,14.7,14.61,14.67,686700.0,8.3651,8.4166,8.3651,8.3995,686700.0
2010-07-19 14:30:00,14.67,14.75,14.64,14.64,845600.0,8.3995,8.4453,8.3823,8.3823,845600.0
2010-07-19 15:00:00,14.64,14.67,14.54,14.55,1299000.0,8.3823,8.3995,8.325,8.3308,1299000.0
2010-07-19 15:30:00,14.55,14.62,14.53,14.62,1653000.0,8.3308,8.3708,8.3193,8.3708,1653000.0
2010-07-20 09:30:00,14.5,14.54,14.18,14.44,715100.0,8.3021,8.325,8.1189,8.2678,715100.0
2010-07-20 10:00:00,14.43,14.49,14.4,14.44,639800.0,8.262,8.2964,8.2449,8.2678,639800.0
2010-07-20 10:30:00,14.45,14.53,14.42,14.44,379200.0,8.2735,8.3193,8.2563,8.2678,379200.0
2010-07-20 11:00:00,14.44,14.48,14.42,14.42,355600.0,8.2678,8.2907,8.2563,8.2563,355600.0
2010-07-20 11:30:00,14.43,14.49,14.41,14.46,413100.0,8.262,8.2964,8.2506,8.2792,413100.0
2010-07-20 12:00:00,14.46,14.49,14.4,14.41,369200.0,8.2792,8.2964,8.2449,8.2506,369200.0
2010-07-20 12:30:00,14.42,14.47,14.4,14.46,445800.0,8.2563,8.285,8.2449,8.2792,445800.0
2010-07-20 13:00:00,14.47,14.5,14.45,14.47,305700.0,8.285,8.3021,8.2735,8.285,305700.0
2010-07-20 13:30:00,14.47,14.62,14.46,14.61,257900.0,8.285,8.3708,8.2792,8.3651,257900.0
2010-07-20 14:00:00,14.61,14.61,14.55,14.58,368200.0,8.3651,8.3651,8.3308,8.3479,368200.0
2010-07-20 14:30:00,14.59,14.67,14.54,14.63,492400.0,8.3537,8.3995,8.325,8.3766,492400.0
2010-07-20 15:00:00,14.62,14.7,14.59,14.68,826100.0,8.3708,8.4166,8.3537,8.4052,826100.0
2010-07-20 15:30:00,14.68,14.73,14.62,14.7,1379900.0,8.4052,8.4338,8.3708,8.4166,1379900.0
2010-07-21 09:30:00,14.68,14.78,14.61,14.75,401100.0,8.4052,8.4624,8.3651,8.4453,401100.0
2010-07-21 10:00:00,14.75,14.89,14.74,14.89,446900.0,8.4453,8.5254,8.4395,8.5254,446900.0
2010-07-21 10:30:00,14.89,14.9,14.82,14.83,264400.0,8.5254,8.5312,8.4853,8.4911,264400.0
2010-07-21 11:00:00,14.83,14.84,14.79,14.84,334200.0,8.4911,8.4968,8.4682,8.4968,334200.0
2010-07-21 11:30:00,14.84,14.95,14.81,14.95,267500.0,8.4968,8.5598,8.4796,8.5598,267500.0
2010-07-21 12:00:00,14.95,14.97,14.91,14.96,231000.0,8.5598,8.5712,8.5369,8.5655,231000.0
2010-07-21 12:30:00,14.95,15.02,14.94,15.0,423400.0,8.5598,8.5999,8.5541,8.5884,423400.0
2010-07-21 13:00:00,15.0,15.02,14.96,14.99,155400.0,8.5884,8.5999,8.5655,8.5827,155400.0
2010-07-21 13:30:00,14.99,15.0,14.93,14.95,229200.0,8.5827,8.5884,8.5483,8.5598,229200.0
2010-07-21 14:00:00,14.95,14.96,14.79,14.8,616900.0,8.5598,8.5655,8.4682,8.4739,616900.0
2010-07-21 14:30:00,14.8,14.87,14.79,14.79,768600.0,8.4739,8.514,8.4682,8.4682,768600.0
2010-07-21 15:00:00,14.79,14.85,14.76,14.81,542900.0,8.4682,8.5025,8.451,8.4796,542900.0
2010-07-21 15:30:00,14.8,14.88,14.79,14.84,887800.0,8.4739,8.5197,8.4682,8.4968,887800.0
2010-07-22 09:30:00,14.92,15.02,14.82,14.99,465200.0,8.5426,8.5999,8.4853,8.5827,465200.0
2010-07-22 10:00:00,14.99,15.0,14.94,14.99,549900.0,8.5827,8.5884,8.5541,8.5827,549900.0
2010-07-22 10:30:00,14.98,14.99,14.92,14.92,330000.0,8.577,8.5827,8.5426,8.5426,330000.0
2010-07-22 11:00:00,14.92,14.96,14.91,14.92,316300.0,8.5426,8.5655,8.5369,8.5426,316300.0
2010-07-22 11:30:00,14.93,14.95,14.9,14.92,254700.0,8.5483,8.5598,8.5312,8.5426,254700.0
2010-07-22 12:00:00,14.93,14.98,14.92,14.94,282800.0,8.5483,8.577,8.5426,8.5541,282800.0
2010-07-22 12:30:00,14.93,14.94,14.91,14.91,147800.0,8.5483,8.5541,8.5369,8.5369,147800.0
2010-07-22 13:00:00,14.92,14.98,14.92,14.96,256500.0,8.5426,8.577,8.5426,8.5655,256500.0
2010-07-22 13:30:00,14.97,15.07,14.97,15.04,430000.0,8.5712,8.6285,8.5712,8.6113,430000.0
2010-07-22 14:00:00,15.05,15.09,15.04,15.06,500300.0,8.617,8.6399,8.6113,8.6228,500300.0
2010-07-22 14:30:00,15.05,15.1,15.04,15.09,453300.0,8.617,8.6457,8.6113,8.6399,453300.0
2010-07-22 15:00:00,15.09,15.11,15.07,15.07,624200.0,8.6399,8.6514,8.6285,8.6285,624200.0
2010-07-22 15:30:00,15.08,15.09,14.97,15.04,879000.0,8.6342,8.6399,8.5712,8.6113,879000.0
2010-07-23 09:30:00,15.05,15.15,14.96,14.99,543000.0,8.617,8.6743,8.5655,8.5827,543000.0
2010-07-23 10:00:00,14.99,15.06,14.97,15.01,318500.0,8.5827,8.6228,8.5712,8.5941,318500.0
2010-07-23 10:30:00,15.02,15.04,14.97,14.99,383900.0,8.5999,8.6113,8.5712,8.5827,383900.0
2010-07-23 11:00:00,14.99,15.0,14.96,14.97,406600.0,8.5827,8.5884,8.5655,8.5712,406600.0
2010-07-23 11:30:00,14.98,15.0,14.97,14.99,359000.0,8.577,8.5884,8.5712,8.5827,359000.0
2010-07-23 12:00:00,14.98,15.03,14.95,15.01,686400.0,8.577,8.6056,8.5598,8.5941,686400.0
2010-07-23 12:30:00,15.01,15.04,14.98,15.04,328100.0,8.5941,8.6113,8.577,8.6113,328100.0
2010-07-23 13:00:00,15.04,15.13,15.0,15.11,505600.0,8.6113,8.6628,8.5884,8.6514,505600.0
2010-07-23 13:30:00,15.11,15.15,15.08,15.11,328300.0,8.6514,8.6743,8.6342,8.6514,328300.0
2010-07-23 14:00:00,15.12,15.2,15.11,15.14,417300.0,8.6571,8.7029,8.6514,8.6686,417300.0
2010-07-23 14:30:00,15.14,15.18,15.13,15.16,526500.0,8.6686,8.6915,8.6628,8.68,526500.0
2010-07-23 15:00:00,15.16,15.2,15.15,15.19,543900.0,8.68,8.7029,8.6743,8.6972,543900.0
2010-07-23 15:30:00,15.2,15.26,15.15,15.22,834300.0,8.7029,8.7373,8.6743,8.7144,834300.0
2010-07-26 09:30:00,15.34,15.43,15.23,15.34,489100.0,8.7831,8.8346,8.7201,8.7831,489100.0
2010-07-26 10:00:00,15.35,15.45,15.29,15.33,916200.0,8.7888,8.8461,8.7545,8.7774,916200.0
2010-07-26 10:30:00,15.34,15.42,15.31,15.39,605200.0,8.7831,8.8289,8.7659,8.8117,605200.0
2010-07-26 11:00:00,15.39,15.41,15.34,15.39,650900.0,8.8117,8.8232,8.7831,8.8117,650900.0
2010-07-26 11:30:00,15.39,15.4,15.35,15.37,256500.0,8.8117,8.8174,8.7888,8.8003,256500.0
2010-07-26 12:00:00,15.37,15.4,15.36,15.39,198000.0,8.8003,8.8174,8.7945,8.8117,198000.0
2010-07-26 12:30:00,15.39,15.46,15.37,15.45,289200.0,8.8117,8.8518,8.8003,8.8461,289200.0
2010-07-26 13:00:00,15.45,15.49,15.42,15.48,499200.0,8.8461,8.869,8.8289,8.8632,499200.0
2010-07-26 13:30:00,15.48,15.51,15.48,15.5,598500.0,8.8632,8.8804,8.8632,8.8747,598500.0
2010-07-26 14:00:00,15.49,15.5,15.45,15.45,536300.0,8.869,8.8747,8.8461,8.8461,536300.0
2010-07-26 14:30:00,15.46,15.46,15.37,15.45,565200.0,8.8518,8.8518,8.8003,8.8461,565200.0
2010-07-26 15:00:00,15.45,15.58,15.41,15.57,960100.0,8.8461,8.9205,8.8232,8.9148,960100.0
2010-07-26 15:30:00,15.57,15.62,15.51,15.52,1554500.0,8.9148,8.9434,8.8804,8.8861,1554500.0
2010-07-27 09:30:00,15.63,15.69,15.52,15.58,443700.0,8.9491,8.9835,8.8861,8.9205,443700.0
2010-07-27 10:00:00,15.57,15.62,15.51,15.6,553300.0,8.9148,8.9434,8.8804,8.9319,553300.0
2010-07-27 10:30:00,15.61,15.64,15.58,15.59,438900.0,8.9377,8.9548,8.9205,8.9262,438900.0
2010-07-27 11:00:00,15.58,15.62,15.58,15.62,279800.0,8.9205,8.9434,8.9205,8.9434,279800.0
2010-07-27 11:30:00,15.62,15.64,15.58,15.61,363300.0,8.9434,8.9548,8.9205,8.9377,363300.0
2010-07-27 12:00:00,15.61,15.62,15.56,15.57,274500.0,8.9377,8.9434,8.909,8.9148,274500.0
2010-07-27 12:30:00,15.57,15.63,15.56,15.57,365400.0,8.9148,8.9491,8.909,8.9148,365400.0
2010-07-27 13:00:00,15.58,15.58,15.53,15.55,324100.0,8.9205,8.9205,8.8919,8.9033,324100.0
2010-07-27 13:30:00,15.55,15.62,15.55,15.6,470300.0,8.9033,8.9434,8.9033,8.9319,470300.0
2010-07-27 14:00:00,15.6,15.65,15.59,15.61,368100.0,8.9319,8.9606,8.9262,8.9377,368100.0
2010-07-27 14:30:00,15.61,15.61,15.58,15.59,321600.0,8.9377,8.9377,8.9205,8.9262,321600.0
2010-07-27 15:00:00,15.59,15.64,15.57,15.63,616800.0,8.9262,8.9548,8.9148,8.9491,616800.0
2010-07-27 15:30:00,15.63,15.67,15.59,15.64,1810800.0,8.9491,8.972,8.9262,8.9548,1810800.0
2010-07-28 09:30:00,15.51,15.75,15.51,15.63,474400.0,8.8804,9.0178,8.8804,8.9491,474400.0
2010-07-28 10:00:00,15.64,15.64,15.54,15.56,266200.0,8.9548,8.9548,8.8976,8.909,266200.0
2010-07-28 10:30:00,15.56,15.58,15.53,15.57,252100.0,8.909,8.9205,8.8919,8.9148,252100.0
2010-07-28 11:00:00,15.57,15.58,15.46,15.51,256300.0,8.9148,8.9205,8.8518,8.8804,256300.0
2010-07-28 11:30:00,15.51,15.6,15.51,15.54,375700.0,8.8804,8.9319,8.8804,8.8976,375700.0
2010-07-28 12:00:00,15.54,15.6,15.52,15.57,331900.0,8.8976,8.9319,8.8861,8.9148,331900.0
2010-07-28 12:30:00,15.57,15.58,15.56,15.57,253600.0,8.9148,8.9205,8.909,8.9148,253600.0
2010-07-28 13:00:00,15.57,15.59,15.55,15.57,236000.0,8.9148,8.9262,8.9033,8.9148,236000.0
2010-07-28 13:30:00,15.58,15.59,15.54,15.59,169000.0,8.9205,8.9262,8.8976,8.9262,169000.0
2010-07-28 14:00:00,15.59,15.62,15.56,15.59,563000.0,8.9262,8.9434,8.909,8.9262,563000.0
2010-07-28 14:30:00,15.59,15.59,15.53,15.54,429600.0,8.9262,8.9262,8.8919,8.8976,429600.0
2010-07-28 15:00:00,15.53,15.56,15.45,15.5,570800.0,8.8919,8.909,8.8461,8.8747,570800.0
2010-07-28 15:30:00,15.5,15.52,15.46,15.5,822400.0,8.8747,8.8861,8.8518,8.8747,822400.0
2010-07-29 09:30:00,15.58,15.67,15.48,15.57,344000.0,8.9205,8.972,8.8632,8.9148,344000.0
2010-07-29 10:00:00,15.57,15.58,15.46,15.48,259900.0,8.9148,8.9205,8.8518,8.8632,259900.0
2010-07-29 10:30:00,15.48,15.54,15.46,15.54,277500.0,8.8632,8.8976,8.8518,8.8976,277500.0
2010-07-29 11:00:00,15.54,15.54,15.43,15.47,428200.0,8.8976,8.8976,8.8346,8.8575,428200.0
2010-07-29 11:30:00,15.46,15.48,15.4,15.43,364400.0,8.8518,8.8632,8.8174,8.8346,364400.0
2010-07-29 12:00:00,15.43,15.53,15.4,15.48,374000.0,8.8346,8.8919,8.8174,8.8632,374000.0
2010-07-29 12:30:00,15.47,15.48,15.42,15.46,243800.0,8.8575,8.8632,8.8289,8.8518,243800.0
2010-07-29 13:00:00,15.46,15.51,15.45,15.49,225300.0,8.8518,8.8804,8.8461,8.869,225300.0
2010-07-29 13:30:00,15.5,15.51,15.47,15.49,399800.0,8.8747,8.8804,8.8575,8.869,399800.0
2010-07-29 14:00:00,15.5,15.5,15.43,15.48,476300.0,8.8747,8.8747,8.8346,8.8632,476300.0
2010-07-29 14:30:00,15.48,15.52,15.47,15.48,755200.0,8.8632,8.8861,8.8575,8.8632,755200.0
2010-07-29 15:00:00,15.48,15.51,15.44,15.49,447700.0,8.8632,8.8804,8.8403,8.869,447700.0
2010-07-29 15:30:00,15.49,15.5,15.44,15.46,935900.0,8.869,8.8747,8.8403,8.8518,935900.0
2010-07-30 09:30:00,15.36,15.47,15.22,15.4,221800.0,8.7945,8.8575,8.7144,8.8174,221800.0
2010-07-30 10:00:00,15.39,15.46,15.32,15.45,310200.0,8.8117,8.8518,8.7716,8.8461,310200.0
2010-07-30 10:30:00,15.45,15.48,15.39,15.42,742100.0,8.8461,8.8632,8.8117,8.8289,742100.0
2010-07-30 11:00:00,15.42,15.52,15.42,15.46,354200.0,8.8289,8.8861,8.8289,8.8518,354200.0
2010-07-30 11:30:00,15.46,15.52,15.46,15.49,322000.0,8.8518,8.8861,8.8518,8.869,322000.0
2010-07-30 12:00:00,15.49,15.54,15.48,15.53,315500.0,8.869,8.8976,8.8632,8.8919,315500.0
2010-07-30 12:30:00,15.52,15.54,15.51,15.54,157500.0,8.8861,8.8976,8.8804,8.8976,157500.0
2010-07-30 13:00:00,15.53,15.55,15.5,15.53,483600.0,8.8919,8.9033,8.8747,8.8919,483600.0
2010-07-30 13:30:00,15.52,15.54,15.5,15.52,285300.0,8.8861,8.8976,8.8747,8.8861,285300.0
2010-07-30 14:00:00,15.51,15.61,15.51,15.6,417800.0,8.8804,8.9377,8.8804,8.9319,417800.0
2010-07-30 14:30:00,15.6,15.71,15.6,15.62,771600.0,8.9319,8.9949,8.9319,8.9434,771600.0
2010-07-30 15:00:00,15.63,15.71,15.62,15.69,671200.0,8.9491,8.9949,8.9434,8.9835,671200.0
2010-07-30 15:30:00,15.69,15.75,15.63,15.67,719600.0,8.9835,9.0178,8.9491,8.972,719600.0
2010-08-02 09:30:00,15.79,15.97,15.7,15.7,237400.0,9.0407,9.1438,8.9892,8.9892,237400.0
2010-08-02 10:00:00,15.7,15.78,15.68,15.78,253900.0,8.9892,9.035,8.9778,9.035,253900.0
2010-08-02 10:30:00,15.78,15.79,15.69,15.71,135000.0,9.035,9.0407,8.9835,8.9949,135000.0
2010-08-02 11:00:00,15.71,15.74,15.7,15.74,208300.0,8.9949,9.0121,8.9892,9.0121,208300.0
2010-08-02 11:30:00,15.73,15.79,15.73,15.78,131400.0,9.0064,9.0407,9.0064,9.035,131400.0
2010-08-02 12:00:00,15.78,15.78,15.75,15.75,109800.0,9.035,9.035,9.0178,9.0178,109800.0
2010-08-02 12:30:00,15.76,15.76,15.7,15.75,245000.0,9.0236,9.0236,8.9892,9.0178,245000.0
2010-08-02 13:00:00,15.75,15.82,15.74,15.8,190500.0,9.0178,9.0579,9.0121,9.0465,190500.0
2010-08-02 13:30:00,15.8,15.8,15.77,15.79,62000.0,9.0465,9.0465,9.0293,9.0407,62000.0
2010-08-02 14:00:00,15.8,15.8,15.76,15.77,103600.0,9.0465,9.0465,9.0236,9.0293,103600.0
2010-08-02 14:30:00,15.76,15.84,15.76,15.81,219400.0,9.0236,9.0694,9.0236,9.0522,219400.0
2010-08-02 15:00:00,15.81,15.82,15.78,15.81,156300.0,9.0522,9.0579,9.035,9.0522,156300.0
2010-08-02 15:30:00,15.82,15.83,15.77,15.82,571100.0,9.0579,9.0636,9.0293,9.0579,571100.0
2010-08-03 09:30:00,15.76,15.78,15.66,15.75,78300.0,9.0236,9.035,8.9663,9.0178,78300.0
2010-08-03 10:00:00,15.73,15.79,15.69,15.78,120000.0,9.0064,9.0407,8.9835,9.035,120000.0
2010-08-03 10:30:00,15.77,15.81,15.76,15.79,151800.0,9.0293,9.0522,9.0236,9.0407,151800.0
2010-08-03 11:00:00,15.79,15.79,15.73,15.75,236200.0,9.0407,9.0407,9.0064,9.0178,236200.0
2010-08-03 11:30:00,15.75,15.75,15.72,15.74,127000.0,9.0178,9.0178,9.0007,9.0121,127000.0
2010-08-03 12:00:00,15.74,15.74,15.64,15.65,106400.0,9.0121,9.0121,8.9548,8.9606,106400.0
2010-08-03 12:30:00,15.64,15.66,15.61,15.61,141800.0,8.9548,8.9663,8.9377,8.9377,141800.0
2010-08-03 13:00:00,15.62,15.66,15.57,15.62,240300.0,8.9434,8.9663,8.9148,8.9434,240300.0
2010-08-03 13:30:00,15.62,15.63,15.57,15.58,130900.0,8.9434,8.9491,8.9148,8.9205,130900.0
2010-08-03 14:00:00,15.59,15.64,15.57,15.64,136400.0,8.9262,8.9548,8.9148,8.9548,136400.0
2010-08-03 14:30:00,15.64,15.64,15.56,15.6,254900.0,8.9548,8.9548,8.909,8.9319,254900.0
2010-08-03 15:00:00,15.61,15.61,15.57,15.58,81600.0,8.9377,8.9377,8.9148,8.9205,81600.0
2010-08-03 15:30:00,15.58,15.58,15.54,15.57,332600.0,8.9205,8.9205,8.8976,8.9148,332600.0
2010-08-04 09:30:00,15.64,15.7,15.55,15.6,117900.0,8.9548,8.9892,8.9033,8.9319,117900.0
2010-08-04 10:00:00,15.6,15.64,15.49,15.5,235700.0,8.9319,8.9548,8.869,8.8747,235700.0
2010-08-04 10:30:00,15.5,15.52,15.47,15.48,149800.0,8.8747,8.8861,8.8575,8.8632,149800.0
2010-08-04 11:00:00,15.48,15.5,15.43,15.44,205700.0,8.8632,8.8747,8.8346,8.8403,205700.0
2010-08-04 11:30:00,15.45,15.53,15.44,15.53,89100.0,8.8461,8.8919,8.8403,8.8919,89100.0
2010-08-04 12:00:00,15.53,15.54,15.48,15.49,171400.0,8.8919,8.8976,8.8632,8.869,171400.0
2010-08-04 12:30:00,15.48,15.49,15.4,15.43,248300.0,8.8632,8.869,8.8174,8.8346,248300.0
2010-08-04 13:00:00,15.43,15.43,15.38,15.39,149000.0,8.8346,8.8346,8.806,8.8117,149000.0
2010-08-04 13:30:00,15.4,15.4,15.39,15.4,79100.0,8.8174,8.8174,8.8117,8.8174,79100.0
2010-08-04 14:00:00,15.39,15.41,15.34,15.35,334500.0,8.8117,8.8232,8.7831,8.7888,334500.0
2010-08-04 14:30:00,15.35,15.36,15.34,15.35,130300.0,8.7888,8.7945,8.7831,8.7888,130300.0
2010-08-04 15:00:00,15.36,15.36,15.33,15.34,675800.0,8.7945,8.7945,8.7774,8.7831,675800.0
2010-08-04 15:30:00,15.35,15.42,15.34,15.42,923700.0,8.7888,8.8289,8.7831,8.8289,923700.0
2010-08-05 09:30:00,15.31,15.47,15.3,15.44,131700.0,8.7659,8.8575,8.7602,8.8403,131700.0
2010-08-05 10:00:00,15.43,15.48,15.39,15.4,136500.0,8.8346,8.8632,8.8117,8.8174,136500.0
2010-08-05 10:30:00,15.4,15.4,15.37,15.37,123100.0,8.8174,8.8174,8.8003,8.8003,123100.0
2010-08-05 11:00:00,15.37,15.38,15.32,15.33,227500.0,8.8003,8.806,8.7716,8.7774,227500.0
2010-08-05 11:30:00,15.34,15.34,15.28,15.28,145300.0,8.7831,8.7831,8.7487,8.7487,145300.0
2010-08-05 12:00:00,15.28,15.29,15.03,15.03,678200.0,8.7487,8.7545,8.6056,8.6056,678200.0
2010-08-05 12:30:00,15.03,15.25,15.02,15.18,513000.0,8.6056,8.7315,8.5999,8.6915,513000.0
2010-08-05 13:00:00,15.19,15.19,15.13,15.18,342000.0,8.6972,8.6972,8.6628,8.6915,342000.0
2010-08-05 13:30:00,15.17,15.2,15.04,15.07,752300.0,8.6857,8.7029,8.6113,8.6285,752300.0
2010-08-05 14:00:00,15.07,15.23,14.97,15.2,1149000.0,8.6285,8.7201,8.5712,8.7029,1149000.0
2010-08-05 14:30:00,15.2,15.26,14.99,14.99,845600.0,8.7029,8.7373,8.5827,8.5827,845600.0
2010-08-05 15:00:00,15.0,15.07,14.99,15.03,643500.0,8.5884,8.6285,8.5827,8.6056,643500.0
2010-08-05 15:30:00,15.04,15.06,15.0,15.0,1024900.0,8.6113,8.6228,8.5884,8.5884,1024900.0
2010-08-06 09:30:00,14.88,15.07,14.76,15.04,750600.0,8.5197,8.6285,8.451,8.6113,750600.0
2010-08-06 10:00:00,15.03,15.04,14.93,14.94,236900.0,8.6056,8.6113,8.5483,8.5541,236900.0
2010-08-06 10:30:00,14.94,14.95,14.75,14.76,301200.0,8.5541,8.5598,8.4453,8.451,301200.0
2010-08-06 11:00:00,14.75,14.89,14.73,14.85,270800.0,8.4453,8.5254,8.4338,8.5025,270800.0
2010-08-06 11:30:00,14.85,14.9,14.82,14.85,144000.0,8.5025,8.5312,8.4853,8.5025,144000.0
2010-08-06 12:00:00,14.84,14.85,14.78,14.8,156100.0,8.4968,8.5025,8.4624,8.4739,156100.0
2010-08-06 12:30:00,14.8,14.82,14.78,14.81,116800.0,8.4739,8.4853,8.4624,8.4796,116800.0
2010-08-06 13:00:00,14.8,14.83,14.73,14.73,298700.0,8.4739,8.4911,8.4338,8.4338,298700.0
2010-08-06 13:30:00,14.74,14.75,14.7,14.74,221900.0,8.4395,8.4453,8.4166,8.4395,221900.0
2010-08-06 14:00:00,14.74,14.83,14.72,14.82,351500.0,8.4395,8.4911,8.4281,8.4853,351500.0
2010-08-06 14:30:00,14.83,14.84,14.76,14.82,278300.0,8.4911,8.4968,8.451,8.4853,278300.0
2010-08-06 15:00:00,14.82,14.87,14.76,14.87,305600.0,8.4853,8.514,8.451,8.514,305600.0
2010-08-06 15:30:00,14.86,14.87,14.82,14.86,639700.0,8.5083,8.514,8.4853,8.5083,639700.0
2010-08-09 09:30:00,14.89,14.94,14.81,14.84,116300.0,8.5254,8.5541,8.4796,8.4968,116300.0
2010-08-09 10:00:00,14.83,14.85,14.76,14.77,138100.0,8.4911,8.5025,8.451,8.4567,138100.0
2010-08-09 10:30:00,14.77,14.84,14.75,14.83,145100.0,8.4567,8.4968,8.4453,8.4911,145100.0
2010-08-09 11:00:00,14.84,14.84,14.8,14.8,160800.0,8.4968,8.4968,8.4739,8.4739,160800.0
2010-08-09 11:30:00,14.81,14.81,14.78,14.78,87900.0,8.4796,8.4796,8.4624,8.4624,87900.0
2010-08-09 12:00:00,14.79,14.85,14.78,14.82,140200.0,8.4682,8.5025,8.4624,8.4853,140200.0
2010-08-09 12:30:00,14.82,14.82,14.76,14.77,162200.0,8.4853,8.4853,8.451,8.4567,162200.0
2010-08-09 13:00:00,14.77,14.78,14.73,14.73,159800.0,8.4567,8.4624,8.4338,8.4338,159800.0
2010-08-09 13:30:00,14.74,14.76,14.69,14.74,183300.0,8.4395,8.451,8.4109,8.4395,183300.0
2010-08-09 14:00:00,14.75,14.8,14.74,14.8,148100.0,8.4453,8.4739,8.4395,8.4739,148100.0
2010-08-09 14:30:00,14.8,14.83,14.75,14.77,421800.0,8.4739,8.4911,8.4453,8.4567,421800.0
2010-08-09 15:00:00,14.76,14.81,14.76,14.81,135300.0,8.451,8.4796,8.451,8.4796,135300.0
2010-08-09 15:30:00,14.81,14.85,14.78,14.8,695000.0,8.4796,8.5025,8.4624,8.4739,695000.0
2010-08-10 09:30:00,14.66,14.82,14.66,14.73,190000.0,8.3937,8.4853,8.3937,8.4338,190000.0
2010-08-10 10:00:00,14.73,14.79,14.72,14.74,145400.0,8.4338,8.4682,8.4281,8.4395,145400.0
2010-08-10 10:30:00,14.74,14.75,14.65,14.66,87800.0,8.4395,8.4453,8.388,8.3937,87800.0
2010-08-10 11:00:00,14.65,14.67,14.65,14.65,110200.0,8.388,8.3995,8.388,8.388,110200.0
2010-08-10 11:30:00,14.66,14.7,14.63,14.69,167500.0,8.3937,8.4166,8.3766,8.4109,167500.0
2010-08-10 12:00:00,14.7,14.72,14.67,14.71,120600.0,8.4166,8.4281,8.3995,8.4224,120600.0
2010-08-10 12:30:00,14.71,14.73,14.7,14.73,106000.0,8.4224,8.4338,8.4166,8.4338,106000.0
2010-08-10 13:00:00,14.73,14.74,14.72,14.72,93100.0,8.4338,8.4395,8.4281,8.4281,93100.0
2010-08-10 13:30:00,14.72,14.75,14.71,14.72,94000.0,8.4281,8.4453,8.4224,8.4281,94000.0
2010-08-10 14:00:00,14.71,14.82,14.69,14.73,315400.0,8.4224,8.4853,8.4109,8.4338,315400.0
2010-08-10 14:30:00,14.73,14.83,14.73,14.76,282300.0,8.4338,8.4911,8.4338,8.451,282300.0
2010-08-10 15:00:00,14.76,14.79,14.69,14.75,209000.0,8.451,8.4682,8.4109,8.4453,209000.0
2010-08-10 15:30:00,14.75,14.79,14.71,14.73,506800.0,8.4453,8.4682,8.4224,8.4338,506800.0
2010-08-11 09:30:00,14.54,14.58,14.43,14.47,198400.0,8.325,8.3479,8.262,8.285,198400.0
2010-08-11 10:00:00,14.47,14.55,14.45,14.48,223800.0,8.285,8.3308,8.2735,8.2907,223800.0
2010-08-11 10:30:00,14.48,14.49,14.39,14.39,200300.0,8.2907,8.2964,8.2391,8.2391,200300.0
2010-08-11 11:00:00,14.39,14.4,14.35,14.39,122500.0,8.2391,8.2449,8.2162,8.2391,122500.0
2010-08-11 11:30:00,14.39,14.46,14.38,14.44,153000.0,8.2391,8.2792,8.2334,8.2678,153000.0
2010-08-11 12:00:00,14.43,14.46,14.41,14.45,114600.0,8.262,8.2792,8.2506,8.2735,114600.0
2010-08-11 12:30:00,14.44,14.45,14.37,14.38,69900.0,8.2678,8.2735,8.2277,8.2334,69900.0
2010-08-11 13:00:00,14.37,14.41,14.3,14.32,210400.0,8.2277,8.2506,8.1876,8.1991,210400.0
2010-08-11 13:30:00,14.33,14.35,14.3,14.3,95500.0,8.2048,8.2162,8.1876,8.1876,95500.0
2010-08-11 14:00:00,14.3,14.37,14.3,14.3,237900.0,8.1876,8.2277,8.1876,8.1876,237900.0
2010-08-11 14:30:00,14.31,14.31,14.28,14.29,263400.0,8.1933,8.1933,8.1762,8.1819,263400.0
2010-08-11 15:00:00,14.3,14.3,14.27,14.28,221600.0,8.1876,8.1876,8.1704,8.1762,221600.0
2010-08-11 15:30:00,14.29,14.31,14.21,14.22,1536100.0,8.1819,8.1933,8.1361,8.1418,1536100.0
2010-08-12 09:30:00,14.1,14.14,14.03,14.12,255600.0,8.0731,8.096,8.033,8.0846,255600.0
2010-08-12 10:00:00,14.12,14.14,14.02,14.03,226300.0,8.0846,8.096,8.0273,8.033,226300.0
2010-08-12 10:30:00,14.02,14.08,14.02,14.06,216700.0,8.0273,8.0617,8.0273,8.0502,216700.0
2010-08-12 11:00:00,14.06,14.06,14.0,14.02,220900.0,8.0502,8.0502,8.0158,8.0273,220900.0
2010-08-12 11:30:00,14.02,14.07,14.0,14.07,244800.0,8.0273,8.0559,8.0158,8.0559,244800.0
2010-08-12 12:00:00,14.07,14.17,14.06,14.15,229200.0,8.0559,8.1132,8.0502,8.1017,229200.0
2010-08-12 12:30:00,14.15,14.23,14.15,14.18,237500.0,8.1017,8.1475,8.1017,8.1189,237500.0
2010-08-12 13:00:00,14.18,14.19,14.12,14.15,231000.0,8.1189,8.1246,8.0846,8.1017,231000.0
2010-08-12 13:30:00,14.15,14.17,14.11,14.13,181500.0,8.1017,8.1132,8.0788,8.0903,181500.0
2010-08-12 14:00:00,14.13,14.15,14.12,14.13,148300.0,8.0903,8.1017,8.0846,8.0903,148300.0
2010-08-12 14:30:00,14.13,14.17,14.12,14.14,215300.0,8.0903,8.1132,8.0846,8.096,215300.0
2010-08-12 15:00:00,14.14,14.17,14.14,14.17,541300.0,8.096,8.1132,8.096,8.1132,541300.0
2010-08-12 15:30:00,14.16,14.23,14.16,14.22,816600.0,8.1075,8.1475,8.1075,8.1418,816600.0
2010-08-13 09:30:00,14.21,14.24,14.07,14.09,200100.0,8.1361,8.1533,8.0559,8.0674,200100.0
2010-08-13 10:00:00,14.09,14.1,14.04,14.07,141100.0,8.0674,8.0731,8.0388,8.0559,141100.0
2010-08-13 10:30:00,14.06,14.09,14.0,14.08,263500.0,8.0502,8.0674,8.0158,8.0617,263500.0
2010-08-13 11:00:00,14.07,14.16,14.06,14.11,183000.0,8.0559,8.1075,8.0502,8.0788,183000.0
2010-08-13 11:30:00,14.11,14.14,14.02,14.14,232300.0,8.0788,8.096,8.0273,8.096,232300.0
2010-08-13 12:00:00,14.13,14.16,14.11,14.15,116800.0,8.0903,8.1075,8.0788,8.1017,116800.0
2010-08-13 12:30:00,14.15,14.19,14.14,14.18,151500.0,8.1017,8.1246,8.096,8.1189,151500.0
2010-08-13 13:00:00,14.18,14.19,14.15,14.17,94200.0,8.1189,8.1246,8.1017,8.1132,94200.0
2010-08-13 13:30:00,14.17,14.2,14.16,14.17,72900.0,8.1132,8.1304,8.1075,8.1132,72900.0
2010-08-13 14:00:00,14.16,14.18,14.15,14.17,123000.0,8.1075,8.1189,8.1017,8.1132,123000.0
2010-08-13 14:30:00,14.16,14.18,14.15,14.15,114100.0,8.1075,8.1189,8.1017,8.1017,114100.0
2010-08-13 15:00:00,14.16,14.18,14.15,14.16,127800.0,8.1075,8.1189,8.1017,8.1075,127800.0
2010-08-13 15:30:00,14.16,14.17,14.11,14.11,375900.0,8.1075,8.1132,8.0788,8.0788,375900.0
2010-08-16 09:30:00,14.09,14.09,14.01,14.03,102400.0,8.0674,8.0674,8.0216,8.033,102400.0
2010-08-16 10:00:00,14.03,14.11,14.0,14.1,174000.0,8.033,8.0788,8.0158,8.0731,174000.0
2010-08-16 10:30:00,14.11,14.13,14.06,14.06,83700.0,8.0788,8.0903,8.0502,8.0502,83700.0
2010-08-16 11:00:00,14.07,14.08,14.01,14.02,137900.0,8.0559,8.0617,8.0216,8.0273,137900.0
2010-08-16 11:30:00,14.02,14.05,13.98,13.99,219200.0,8.0273,8.0445,8.0044,8.0101,219200.0
2010-08-16 12:00:00,13.98,14.08,13.98,14.07,111000.0,8.0044,8.0617,8.0044,8.0559,111000.0
2010-08-16 12:30:00,14.08,14.1,14.03,14.03,95800.0,8.0617,8.0731,8.033,8.033,95800.0
2010-08-16 13:00:00,14.03,14.1,14.03,14.1,95900.0,8.033,8.0731,8.033,8.0731,95900.0
2010-08-16 13:30:00,14.1,14.1,14.07,14.08,49700.0,8.0731,8.0731,8.0559,8.0617,49700.0
2010-08-16 14:00:00,14.07,14.09,14.06,14.07,95200.0,8.0559,8.0674,8.0502,8.0559,95200.0
2010-08-16 14:30:00,14.07,14.09,14.03,14.03,80800.0,8.0559,8.0674,8.033,8.033,80800.0
2010-08-16 15:00:00,14.03,14.05,14.0,14.03,249000.0,8.033,8.0445,8.0158,8.033,249000.0
2010-08-16 15:30:00,14.03,14.07,14.03,14.06,165500.0,8.033,8.0559,8.033,8.0502,165500.0
2010-08-17 09:30:00,14.17,14.19,14.06,14.07,130600.0,8.1132,8.1246,8.0502,8.0559,130600.0
2010-08-17 10:00:00,14.07,14.11,14.03,14.1,107700.0,8.0559,8.0788,8.033,8.0731,107700.0
2010-08-17 10:30:00,14.1,14.18,14.1,14.18,174000.0,8.0731,8.1189,8.0731,8.1189,174000.0
2010-08-17 11:00:00,14.18,14.24,14.17,14.19,163200.0,8.1189,8.1533,8.1132,8.1246,163200.0
2010-08-17 11:30:00,14.2,14.22,14.19,14.2,71000.0,8.1304,8.1418,8.1246,8.1304,71000.0
2010-08-17 12:00:00,14.21,14.22,14.18,14.19,43100.0,8.1361,8.1418,8.1189,8.1246,43100.0
2010-08-17 12:30:00,14.18,14.19,14.18,14.19,37100.0,8.1189,8.1246,8.1189,8.1246,37100.0
2010-08-17 13:00:00,14.19,14.2,14.18,14.19,73500.0,8.1246,8.1304,8.1189,8.1246,73500.0
2010-08-17 13:30:00,14.19,14.2,14.14,14.14,204200.0,8.1246,8.1304,8.096,8.096,204200.0
2010-08-17 14:00:00,14.14,14.17,14.1,14.1,219400.0,8.096,8.1132,8.0731,8.0731,219400.0
2010-08-17 14:30:00,14.1,14.11,14.06,14.07,222100.0,8.0731,8.0788,8.0502,8.0559,222100.0
2010-08-17 15:00:00,14.08,14.08,14.0,14.02,423200.0,8.0617,8.0617,8.0158,8.0273,423200.0
2010-08-17 15:30:00,14.02,14.03,14.0,14.01,481600.0,8.0273,8.033,8.0158,8.0216,481600.0
2010-08-18 09:30:00,14.04,14.08,13.71,13.73,405100.0,8.0388,8.0617,7.8498,7.8613,405100.0
2010-08-18 10:00:00,13.73,13.75,13.69,13.7,306900.0,7.8613,7.8727,7.8384,7.8441,306900.0
2010-08-18 10:30:00,13.71,13.75,13.7,13.73,150000.0,7.8498,7.8727,7.8441,7.8613,150000.0
2010-08-18 11:00:00,13.74,13.84,13.73,13.77,341200.0,7.867,7.9242,7.8613,7.8842,341200.0
2010-08-18 11:30:00,13.77,13.82,13.74,13.76,513500.0,7.8842,7.9128,7.867,7.8784,513500.0
2010-08-18 12:00:00,13.76,13.92,13.75,13.9,236500.0,7.8784,7.97,7.8727,7.9586,236500.0
2010-08-18 12:30:00,13.89,13.99,13.89,13.98,86700.0,7.9529,8.0101,7.9529,8.0044,86700.0
2010-08-18 13:00:00,13.97,14.01,13.94,13.94,69800.0,7.9987,8.0216,7.9815,7.9815,69800.0
2010-08-18 13:30:00,13.95,13.99,13.94,13.95,85000.0,7.9872,8.0101,7.9815,7.9872,85000.0
2010-08-18 14:00:00,13.96,14.01,13.95,14.0,238800.0,7.9929,8.0216,7.9872,8.0158,238800.0
2010-08-18 14:30:00,13.99,14.01,13.99,13.99,52800.0,8.0101,8.0216,8.0101,8.0101,52800.0
2010-08-18 15:00:00,13.99,14.0,13.93,13.93,94800.0,8.0101,8.0158,7.9758,7.9758,94800.0
2010-08-18 15:30:00,13.94,13.98,13.91,13.91,521800.0,7.9815,8.0044,7.9643,7.9643,521800.0
2010-08-19 09:30:00,13.86,13.91,13.72,13.74,154400.0,7.9357,7.9643,7.8555,7.867,154400.0
2010-08-19 10:00:00,13.74,13.74,13.62,13.66,195000.0,7.867,7.867,7.7983,7.8212,195000.0
2010-08-19 10:30:00,13.66,13.71,13.59,13.68,301300.0,7.8212,7.8498,7.7811,7.8326,301300.0
2010-08-19 11:00:00,13.68,13.73,13.64,13.72,103700.0,7.8326,7.8613,7.8097,7.8555,103700.0
2010-08-19 11:30:00,13.71,13.72,13.62,13.65,111900.0,7.8498,7.8555,7.7983,7.8155,111900.0
2010-08-19 12:00:00,13.65,13.7,13.65,13.7,64000.0,7.8155,7.8441,7.8155,7.8441,64000.0
2010-08-19 12:30:00,13.69,13.73,13.67,13.69,60500.0,7.8384,7.8613,7.8269,7.8384,60500.0
2010-08-19 13:00:00,13.68,13.69,13.65,13.67,49600.0,7.8326,7.8384,7.8155,7.8269,49600.0
2010-08-19 13:30:00,13.66,13.69,13.66,13.68,42900.0,7.8212,7.8384,7.8212,7.8326,42900.0
2010-08-19 14:00:00,13.68,13.7,13.65,13.7,80500.0,7.8326,7.8441,7.8155,7.8441,80500.0
2010-08-19 14:30:00,13.7,13.7,13.66,13.69,62500.0,7.8441,7.8441,7.8212,7.8384,62500.0
2010-08-19 15:00:00,13.69,13.76,13.67,13.75,172700.0,7.8384,7.8784,7.8269,7.8727,172700.0
2010-08-19 15:30:00,13.75,13.75,13.7,13.71,748800.0,7.8727,7.8727,7.8441,7.8498,748800.0
2010-08-20 09:30:00,13.6,13.62,13.45,13.5,549600.0,7.7868,7.7983,7.7009,7.7296,549600.0
2010-08-20 10:00:00,13.49,13.55,13.48,13.49,245400.0,7.7238,7.7582,7.7181,7.7238,245400.0
2010-08-20 10:30:00,13.5,13.55,13.49,13.49,103100.0,7.7296,7.7582,7.7238,7.7238,103100.0
2010-08-20 11:00:00,13.5,13.5,13.45,13.46,171200.0,7.7296,7.7296,7.7009,7.7067,171200.0
2010-08-20 11:30:00,13.46,13.49,13.43,13.48,235300.0,7.7067,7.7238,7.6895,7.7181,235300.0
2010-08-20 12:00:00,13.48,13.53,13.48,13.52,216400.0,7.7181,7.7467,7.7181,7.741,216400.0
2010-08-20 12:30:00,13.52,13.54,13.49,13.49,162900.0,7.741,7.7525,7.7238,7.7238,162900.0
2010-08-20 13:00:00,13.5,13.5,13.46,13.48,229200.0,7.7296,7.7296,7.7067,7.7181,229200.0
2010-08-20 13:30:00,13.49,13.5,13.43,13.45,305400.0,7.7238,7.7296,7.6895,7.7009,305400.0
2010-08-20 14:00:00,13.45,13.46,13.44,13.45,268400.0,7.7009,7.7067,7.6952,7.7009,268400.0
2010-08-20 14:30:00,13.46,13.49,13.45,13.47,307900.0,7.7067,7.7238,7.7009,7.7124,307900.0
2010-08-20 15:00:00,13.47,13.5,13.46,13.47,418000.0,7.7124,7.7296,7.7067,7.7124,418000.0
2010-08-20 15:30:00,13.48,13.51,13.47,13.48,753200.0,7.7181,7.7353,7.7124,7.7181,753200.0
2010-08-23 09:30:00,13.5,13.63,13.5,13.63,135500.0,7.7296,7.804,7.7296,7.804,135500.0
2010-08-23 10:00:00,13.63,13.7,13.63,13.67,178500.0,7.804,7.8441,7.804,7.8269,178500.0
2010-08-23 10:30:00,13.67,13.68,13.62,13.63,138900.0,7.8269,7.8326,7.7983,7.804,138900.0
2010-08-23 11:00:00,13.63,13.66,13.59,13.62,242800.0,7.804,7.8212,7.7811,7.7983,242800.0
2010-08-23 11:30:00,13.61,13.66,13.59,13.65,146200.0,7.7926,7.8212,7.7811,7.8155,146200.0
2010-08-23 12:00:00,13.65,13.72,13.65,13.71,152300.0,7.8155,7.8555,7.8155,7.8498,152300.0
2010-08-23 12:30:00,13.71,13.76,13.71,13.75,151200.0,7.8498,7.8784,7.8498,7.8727,151200.0
2010-08-23 13:00:00,13.76,13.77,13.73,13.76,188800.0,7.8784,7.8842,7.8613,7.8784,188800.0
2010-08-23 13:30:00,13.75,13.76,13.69,13.72,259300.0,7.8727,7.8784,7.8384,7.8555,259300.0
2010-08-23 14:00:00,13.72,13.76,13.7,13.71,163000.0,7.8555,7.8784,7.8441,7.8498,163000.0
2010-08-23 14:30:00,13.72,13.77,13.71,13.75,385100.0,7.8555,7.8842,7.8498,7.8727,385100.0
2010-08-23 15:00:00,13.75,13.78,13.73,13.75,292500.0,7.8727,7.8899,7.8613,7.8727,292500.0
2010-08-23 15:30:00,13.75,13.75,13.66,13.67,480700.0,7.8727,7.8727,7.8212,7.8269,480700.0
2010-08-24 09:30:00,13.57,13.64,13.51,13.54,191300.0,7.7696,7.8097,7.7353,7.7525,191300.0
2010-08-24 10:00:00,13.53,13.53,13.42,13.46,271300.0,7.7467,7.7467,7.6838,7.7067,271300.0
2010-08-24 10:30:00,13.45,13.49,13.44,13.48,157200.0,7.7009,7.7238,7.6952,7.7181,157200.0
2010-08-24 11:00:00,13.49,13.56,13.49,13.56,97300.0,7.7238,7.7639,7.7238,7.7639,97300.0
2010-08-24 11:30:00,13.56,13.6,13.5,13.52,137200.0,7.7639,7.7868,7.7296,7.741,137200.0
2010-08-24 12:00:00,13.52,13.56,13.46,13.46,142000.0,7.741,7.7639,7.7067,7.7067,142000.0
2010-08-24 12:30:00,13.47,13.49,13.45,13.48,179800.0,7.7124,7.7238,7.7009,7.7181,179800.0
2010-08-24 13:00:00,13.47,13.51,13.45,13.51,49400.0,7.7124,7.7353,7.7009,7.7353,49400.0
2010-08-24 13:30:00,13.51,13.51,13.43,13.44,159100.0,7.7353,7.7353,7.6895,7.6952,159100.0
2010-08-24 14:00:00,13.44,13.46,13.42,13.42,167200.0,7.6952,7.7067,7.6838,7.6838,167200.0
2010-08-24 14:30:00,13.43,13.45,13.4,13.44,184400.0,7.6895,7.7009,7.6723,7.6952,184400.0
2010-08-24 15:00:00,13.44,13.46,13.41,13.43,165300.0,7.6952,7.7067,7.678,7.6895,165300.0
2010-08-24 15:30:00,13.43,13.43,13.36,13.37,414800.0,7.6895,7.6895,7.6494,7.6551,414800.0
2010-08-25 09:30:00,13.32,13.4,13.25,13.28,178600.0,7.6265,7.6723,7.5864,7.6036,178600.0
2010-08-25 10:00:00,13.27,13.32,13.24,13.27,338200.0,7.5979,7.6265,7.5807,7.5979,338200.0
2010-08-25 10:30:00,13.27,13.35,13.26,13.34,178300.0,7.5979,7.6437,7.5922,7.638,178300.0
2010-08-25 11:00:00,13.34,13.47,13.33,13.47,323600.0,7.638,7.7124,7.6322,7.7124,323600.0
2010-08-25 11:30:00,13.47,13.47,13.39,13.43,192300.0,7.7124,7.7124,7.6666,7.6895,192300.0
2010-08-25 12:00:00,13.42,13.45,13.4,13.42,153700.0,7.6838,7.7009,7.6723,7.6838,153700.0
2010-08-25 12:30:00,13.42,13.43,13.38,13.38,208100.0,7.6838,7.6895,7.6609,7.6609,208100.0
2010-08-25 13:00:00,13.38,13.38,13.33,13.33,146900.0,7.6609,7.6609,7.6322,7.6322,146900.0
2010-08-25 13:30:00,13.34,13.36,13.33,13.35,142400.0,7.638,7.6494,7.6322,7.6437,142400.0
2010-08-25 14:00:00,13.34,13.42,13.34,13.41,172000.0,7.638,7.6838,7.638,7.678,172000.0
2010-08-25 14:30:00,13.42,13.49,13.41,13.49,310700.0,7.6838,7.7238,7.678,7.7238,310700.0
2010-08-25 15:00:00,13.49,13.5,13.43,13.44,198500.0,7.7238,7.7296,7.6895,7.6952,198500.0
2010-08-25 15:30:00,13.44,13.5,13.43,13.43,823700.0,7.6952,7.7296,7.6895,7.6895,823700.0
2010-08-26 09:30:00,13.52,13.53,13.39,13.51,383500.0,7.741,7.7467,7.6666,7.7353,383500.0
2010-08-26 10:00:00,13.51,13.58,13.48,13.5,256400.0,7.7353,7.7754,7.7181,7.7296,256400.0
2010-08-26 10:30:00,13.5,13.54,13.48,13.52,253600.0,7.7296,7.7525,7.7181,7.741,253600.0
2010-08-26 11:00:00,13.52,13.52,13.41,13.52,386200.0,7.741,7.741,7.678,7.741,386200.0
2010-08-26 11:30:00,13.52,13.54,13.49,13.54,264100.0,7.741,7.7525,7.7238,7.7525,264100.0
2010-08-26 12:00:00,13.54,13.54,13.5,13.52,98100.0,7.7525,7.7525,7.7296,7.741,98100.0
2010-08-26 12:30:00,13.52,13.54,13.5,13.53,118800.0,7.741,7.7525,7.7296,7.7467,118800.0
2010-08-26 13:00:00,13.53,13.54,13.5,13.51,106000.0,7.7467,7.7525,7.7296,7.7353,106000.0
2010-08-26 13:30:00,13.51,13.57,13.5,13.51,301600.0,7.7353,7.7696,7.7296,7.7353,301600.0
2010-08-26 14:00:00,13.52,13.52,13.47,13.49,261400.0,7.741,7.741,7.7124,7.7238,261400.0
2010-08-26 14:30:00,13.48,13.51,13.47,13.48,316100.0,7.7181,7.7353,7.7124,7.7181,316100.0
2010-08-26 15:00:00,13.48,13.54,13.47,13.51,362900.0,7.7181,7.7525,7.7124,7.7353,362900.0
2010-08-26 15:30:00,13.5,13.52,13.46,13.47,821700.0,7.7296,7.741,7.7067,7.7124,821700.0
2010-08-27 09:30:00,13.53,13.62,13.33,13.34,315500.0,7.7467,7.7983,7.6322,7.638,315500.0
2010-08-27 10:00:00,13.34,13.42,13.19,13.38,471300.0,7.638,7.6838,7.5521,7.6609,471300.0
2010-08-27 10:30:00,13.39,13.42,13.32,13.34,221600.0,7.6666,7.6838,7.6265,7.638,221600.0
2010-08-27 11:00:00,13.35,13.45,13.35,13.42,257200.0,7.6437,7.7009,7.6437,7.6838,257200.0
2010-08-27 11:30:00,13.42,13.45,13.41,13.42,157000.0,7.6838,7.7009,7.678,7.6838,157000.0
2010-08-27 12:00:00,13.42,13.46,13.39,13.44,231000.0,7.6838,7.7067,7.6666,7.6952,231000.0
2010-08-27 12:30:00,13.44,13.49,13.44,13.47,284100.0,7.6952,7.7238,7.6952,7.7124,284100.0
2010-08-27 13:00:00,13.47,13.57,13.45,13.57,257600.0,7.7124,7.7696,7.7009,7.7696,257600.0
2010-08-27 13:30:00,13.57,13.63,13.57,13.63,208100.0,7.7696,7.804,7.7696,7.804,208100.0
2010-08-27 14:00:00,13.63,13.63,13.5,13.53,457200.0,7.804,7.804,7.7296,7.7467,457200.0
2010-08-27 14:30:00,13.53,13.57,13.52,13.56,198300.0,7.7467,7.7696,7.741,7.7639,198300.0
2010-08-27 15:00:00,13.57,13.6,13.55,13.59,252600.0,7.7696,7.7868,7.7582,7.7811,252600.0
2010-08-27 15:30:00,13.59,13.6,13.56,13.6,522700.0,7.7811,7.7868,7.7639,7.7868,522700.0
2010-08-30 09:30:00,13.61,13.66,13.55,13.57,144400.0,7.7926,7.8212,7.7582,7.7696,144400.0
2010-08-30 10:00:00,13.57,13.61,13.56,13.58,235600.0,7.7696,7.7926,7.7639,7.7754,235600.0
2010-08-30 10:30:00,13.58,13.59,13.49,13.57,281000.0,7.7754,7.7811,7.7238,7.7696,281000.0
2010-08-30 11:00:00,13.57,13.61,13.53,13.56,329500.0,7.7696,7.7926,7.7467,7.7639,329500.0
2010-08-30 11:30:00,13.56,13.58,13.54,13.54,176800.0,7.7639,7.7754,7.7525,7.7525,176800.0
2010-08-30 12:00:00,13.55,13.55,13.45,13.45,177800.0,7.7582,7.7582,7.7009,7.7009,177800.0
2010-08-30 12:30:00,13.46,13.46,13.41,13.43,322400.0,7.7067,7.7067,7.678,7.6895,322400.0
2010-08-30 13:00:00,13.43,13.44,13.35,13.35,200500.0,7.6895,7.6952,7.6437,7.6437,200500.0
2010-08-30 13:30:00,13.36,13.41,13.35,13.37,185400.0,7.6494,7.678,7.6437,7.6551,185400.0
2010-08-30 14:00:00,13.37,13.41,13.36,13.4,128300.0,7.6551,7.678,7.6494,7.6723,128300.0
2010-08-30 14:30:00,13.41,13.46,13.4,13.44,266600.0,7.678,7.7067,7.6723,7.6952,266600.0
2010-08-30 15:00:00,13.44,13.45,13.38,13.38,302200.0,7.6952,7.7009,7.6609,7.6609,302200.0
2010-08-30 15:30:00,13.39,13.42,13.35,13.37,1057600.0,7.6666,7.6838,7.6437,7.6551,1057600.0
2010-08-31 09:30:00,13.29,13.31,12.92,12.94,671300.0,7.6093,7.6208,7.3975,7.4089,671300.0
2010-08-31 10:00:00,12.96,13.15,12.95,13.1,781500.0,7.4204,7.5292,7.4147,7.5005,781500.0
2010-08-31 10:30:00,13.1,13.12,12.97,12.99,448400.0,7.5005,7.512,7.4261,7.4376,448400.0
2010-08-31 11:00:00,13.0,13.04,12.91,12.96,436800.0,7.4433,7.4662,7.3918,7.4204,436800.0
2010-08-31 11:30:00,12.96,13.02,12.95,12.98,299900.0,7.4204,7.4547,7.4147,7.4318,299900.0
2010-08-31 12:00:00,12.99,12.99,12.88,12.9,280800.0,7.4376,7.4376,7.3746,7.386,280800.0
2010-08-31 12:30:00,12.9,12.94,12.84,12.87,340400.0,7.386,7.4089,7.3517,7.3689,340400.0
2010-08-31 13:00:00,12.87,12.9,12.76,12.76,458900.0,7.3689,7.386,7.3059,7.3059,458900.0
2010-08-31 13:30:00,12.77,12.77,12.54,12.58,847600.0,7.3116,7.3116,7.1799,7.2028,847600.0
2010-08-31 14:00:00,12.59,12.76,12.57,12.61,807400.0,7.2085,7.3059,7.1971,7.22,807400.0
2010-08-31 14:30:00,12.61,12.71,12.56,12.69,884400.0,7.22,7.2772,7.1914,7.2658,884400.0
2010-08-31 15:00:00,12.69,12.77,12.66,12.74,952300.0,7.2658,7.3116,7.2486,7.2944,952300.0
2010-08-31 15:30:00,12.75,12.93,12.74,12.84,2387200.0,7.3001,7.4032,7.2944,7.3517,2387200.0
2010-09-01 09:30:00,12.99,13.04,12.84,12.95,426900.0,7.4376,7.4662,7.3517,7.4147,426900.0
2010-09-01 10:00:00,12.95,13.01,12.94,13.0,406900.0,7.4147,7.449,7.4089,7.4433,406900.0
2010-09-01 10:30:00,12.99,13.04,12.96,13.02,445900.0,7.4376,7.4662,7.4204,7.4547,445900.0
2010-09-01 11:00:00,13.01,13.06,12.98,12.98,413400.0,7.449,7.4776,7.4318,7.4318,413400.0
2010-09-01 11:30:00,12.99,13.02,12.98,13.01,207700.0,7.4376,7.4547,7.4318,7.449,207700.0
2010-09-01 12:00:00,13.01,13.04,12.99,13.01,384300.0,7.449,7.4662,7.4376,7.449,384300.0
2010-09-01 12:30:00,13.0,13.03,12.97,12.99,247100.0,7.4433,7.4605,7.4261,7.4376,247100.0
2010-09-01 13:00:00,13.0,13.01,12.93,12.94,352600.0,7.4433,7.449,7.4032,7.4089,352600.0
2010-09-01 13:30:00,12.94,12.94,12.91,12.93,289700.0,7.4089,7.4089,7.3918,7.4032,289700.0
2010-09-01 14:00:00,12.93,12.97,12.91,12.94,302700.0,7.4032,7.4261,7.3918,7.4089,302700.0
2010-09-01 14:30:00,12.94,12.96,12.9,12.9,276600.0,7.4089,7.4204,7.386,7.386,276600.0
2010-09-01 15:00:00,12.9,12.91,12.86,12.86,558200.0,7.386,7.3918,7.3631,7.3631,558200.0
2010-09-01 15:30:00,12.86,12.95,12.85,12.94,1222800.0,7.3631,7.4147,7.3574,7.4089,1222800.0
2010-09-02 09:30:00,12.99,12.99,12.72,12.75,1485000.0,7.4376,7.4376,7.283,7.3001,1485000.0
2010-09-02 10:00:00,12.75,12.78,12.71,12.72,1087300.0,7.3001,7.3173,7.2772,7.283,1087300.0
2010-09-02 10:30:00,12.73,12.8,12.72,12.78,577000.0,7.2887,7.3288,7.283,7.3173,577000.0
2010-09-02 11:00:00,12.79,12.8,12.73,12.76,618800.0,7.3231,7.3288,7.2887,7.3059,618800.0
2010-09-02 11:30:00,12.76,12.76,12.65,12.66,533800.0,7.3059,7.3059,7.2429,7.2486,533800.0
2010-09-02 12:00:00,12.67,12.75,12.66,12.72,960400.0,7.2543,7.3001,7.2486,7.283,960400.0
2010-09-02 12:30:00,12.72,12.73,12.6,12.65,616600.0,7.283,7.2887,7.2143,7.2429,616600.0
2010-09-02 13:00:00,12.65,12.67,12.64,12.64,759200.0,7.2429,7.2543,7.2372,7.2372,759200.0
2010-09-02 13:30:00,12.65,12.71,12.64,12.7,663400.0,7.2429,7.2772,7.2372,7.2715,663400.0
2010-09-02 14:00:00,12.7,12.71,12.58,12.58,1010700.0,7.2715,7.2772,7.2028,7.2028,1010700.0
2010-09-02 14:30:00,12.59,12.59,12.55,12.57,1013300.0,7.2085,7.2085,7.1856,7.1971,1013300.0
2010-09-02 15:00:00,12.58,12.59,12.51,12.52,1344500.0,7.2028,7.2085,7.1627,7.1685,1344500.0
2010-09-02 15:30:00,12.52,12.6,12.51,12.57,2836300.0,7.1685,7.2143,7.1627,7.1971,2836300.0
2010-09-03 09:30:00,13.39,13.79,13.0,13.49,2319500.0,7.6666,7.8956,7.4433,7.7238,2319500.0
2010-09-03 10:00:00,13.49,13.63,13.36,13.55,1264500.0,7.7238,7.804,7.6494,7.7582,1264500.0
2010-09-03 10:30:00,13.55,13.6,13.44,13.6,941300.0,7.7582,7.7868,7.6952,7.7868,941300.0
2010-09-03 11:00:00,13.59,13.7,13.58,13.69,699800.0,7.7811,7.8441,7.7754,7.8384,699800.0
2010-09-03 11:30:00,13.69,13.72,13.48,13.65,810700.0,7.8384,7.8555,7.7181,7.8155,810700.0
2010-09-03 12:00:00,13.64,13.64,13.5,13.5,283300.0,7.8097,7.8097,7.7296,7.7296,283300.0
2010-09-03 12:30:00,13.5,13.59,13.5,13.55,432900.0,7.7296,7.7811,7.7296,7.7582,432900.0
2010-09-03 13:00:00,13.55,13.55,13.42,13.48,622100.0,7.7582,7.7582,7.6838,7.7181,622100.0
2010-09-03 13:30:00,13.48,13.48,13.42,13.45,495100.0,7.7181,7.7181,7.6838,7.7009,495100.0
2010-09-03 14:00:00,13.45,13.45,13.32,13.32,656400.0,7.7009,7.7009,7.6265,7.6265,656400.0
2010-09-03 14:30:00,13.32,13.33,13.2,13.21,891100.0,7.6265,7.6322,7.5578,7.5635,891100.0
2010-09-03 15:00:00,13.21,13.32,13.14,13.3,1257300.0,7.5635,7.6265,7.5234,7.6151,1257300.0
2010-09-03 15:30:00,13.31,13.41,13.27,13.31,1722500.0,7.6208,7.678,7.5979,7.6208,1722500.0
2010-09-07 09:30:00,13.24,13.25,13.02,13.03,551600.0,7.5807,7.5864,7.4547,7.4605,551600.0
2010-09-07 10:00:00,13.04,13.07,12.95,12.95,593900.0,7.4662,7.4834,7.4147,7.4147,593900.0
2010-09-07 10:30:00,12.95,12.96,12.81,12.81,739500.0,7.4147,7.4204,7.3345,7.3345,739500.0
2010-09-07 11:00:00,12.81,12.87,12.78,12.84,461000.0,7.3345,7.3689,7.3173,7.3517,461000.0
2010-09-07 11:30:00,12.84,12.87,12.77,12.85,515000.0,7.3517,7.3689,7.3116,7.3574,515000.0
2010-09-07 12:00:00,12.85,12.85,12.75,12.78,465700.0,7.3574,7.3574,7.3001,7.3173,465700.0
2010-09-07 12:30:00,12.78,12.78,12.72,12.73,370100.0,7.3173,7.3173,7.283,7.2887,370100.0
2010-09-07 13:00:00,12.73,12.73,12.64,12.68,430200.0,7.2887,7.2887,7.2372,7.2601,430200.0
2010-09-07 13:30:00,12.68,12.68,12.6,12.62,372900.0,7.2601,7.2601,7.2143,7.2257,372900.0
2010-09-07 14:00:00,12.62,12.64,12.58,12.59,495600.0,7.2257,7.2372,7.2028,7.2085,495600.0
2010-09-07 14:30:00,12.58,12.61,12.51,12.52,635300.0,7.2028,7.22,7.1627,7.1685,635300.0
2010-09-07 15:00:00,12.51,12.53,12.46,12.47,737800.0,7.1627,7.1742,7.1341,7.1398,737800.0
2010-09-07 15:30:00,12.47,12.53,12.45,12.52,1585800.0,7.1398,7.1742,7.1284,7.1685,1585800.0
2010-09-08 09:30:00,12.09,12.48,11.98,12.47,1831000.0,7.0029,7.2288,6.9392,7.223,1831000.0
2010-09-08 10:00:00,12.48,12.6,12.42,12.55,930000.0,7.2288,7.2983,7.194,7.2693,930000.0
2010-09-08 10:30:00,12.55,12.63,12.52,12.58,530900.0,7.2693,7.3157,7.2519,7.2867,530900.0
2010-09-08 11:00:00,12.58,12.68,12.55,12.62,607400.0,7.2867,7.3446,7.2693,7.3099,607400.0
2010-09-08 11:30:00,12.62,12.65,12.57,12.63,468700.0,7.3099,7.3272,7.2809,7.3157,468700.0
2010-09-08 12:00:00,12.63,12.7,12.57,12.69,455600.0,7.3157,7.3562,7.2809,7.3504,455600.0
2010-09-08 12:30:00,12.69,12.75,12.68,12.74,433600.0,7.3504,7.3852,7.3446,7.3794,433600.0
2010-09-08 13:00:00,12.74,12.77,12.71,12.74,523400.0,7.3794,7.3967,7.362,7.3794,523400.0
2010-09-08 13:30:00,12.73,12.77,12.72,12.77,503900.0,7.3736,7.3967,7.3678,7.3967,503900.0
2010-09-08 14:00:00,12.77,12.82,12.74,12.79,799900.0,7.3967,7.4257,7.3794,7.4083,799900.0
2010-09-08 14:30:00,12.79,12.88,12.77,12.88,582400.0,7.4083,7.4605,7.3967,7.4605,582400.0
2010-09-08 15:00:00,12.88,12.92,12.83,12.87,1011800.0,7.4605,7.4836,7.4315,7.4547,1011800.0
2010-09-08 15:30:00,12.87,12.95,12.8,12.85,1582300.0,7.4547,7.501,7.4141,7.4431,1582300.0
2010-09-09 09:30:00,12.92,13.02,12.79,12.86,760600.0,7.4836,7.5416,7.4083,7.4489,760600.0
2010-09-09 10:00:00,12.85,12.86,12.69,12.77,718500.0,7.4431,7.4489,7.3504,7.3967,718500.0
2010-09-09 10:30:00,12.77,12.84,12.73,12.8,497600.0,7.3967,7.4373,7.3736,7.4141,497600.0
2010-09-09 11:00:00,12.79,12.83,12.74,12.77,367800.0,7.4083,7.4315,7.3794,7.3967,367800.0
2010-09-09 11:30:00,12.77,12.89,12.76,12.88,265100.0,7.3967,7.4663,7.391,7.4605,265100.0
2010-09-09 12:00:00,12.88,12.93,12.87,12.88,291300.0,7.4605,7.4894,7.4547,7.4605,291300.0
2010-09-09 12:30:00,12.89,12.89,12.8,12.8,224600.0,7.4663,7.4663,7.4141,7.4141,224600.0
2010-09-09 13:00:00,12.8,12.84,12.79,12.8,267700.0,7.4141,7.4373,7.4083,7.4141,267700.0
2010-09-09 13:30:00,12.8,12.87,12.74,12.83,377400.0,7.4141,7.4547,7.3794,7.4315,377400.0
2010-09-09 14:00:00,12.84,12.86,12.81,12.85,408100.0,7.4373,7.4489,7.4199,7.4431,408100.0
2010-09-09 14:30:00,12.85,12.91,12.84,12.91,750100.0,7.4431,7.4778,7.4373,7.4778,750100.0
2010-09-09 15:00:00,12.91,12.92,12.87,12.9,669900.0,7.4778,7.4836,7.4547,7.472,669900.0
2010-09-09 15:30:00,12.9,12.94,12.9,12.92,1239900.0,7.472,7.4952,7.472,7.4836,1239900.0
2010-09-10 09:30:00,12.93,12.97,12.77,12.83,599100.0,7.4894,7.5126,7.3967,7.4315,599100.0
2010-09-10 10:00:00,12.83,12.91,12.82,12.89,445100.0,7.4315,7.4778,7.4257,7.4663,445100.0
2010-09-10 10:30:00,12.9,12.95,12.87,12.9,412600.0,7.472,7.501,7.4547,7.472,412600.0
2010-09-10 11:00:00,12.9,12.9,12.85,12.89,190800.0,7.472,7.472,7.4431,7.4663,190800.0
2010-09-10 11:30:00,12.89,12.91,12.87,12.87,164200.0,7.4663,7.4778,7.4547,7.4547,164200.0
2010-09-10 12:00:00,12.88,12.91,12.87,12.9,160500.0,7.4605,7.4778,7.4547,7.472,160500.0
2010-09-10 12:30:00,12.89,12.91,12.86,12.88,186700.0,7.4663,7.4778,7.4489,7.4605,186700.0
2010-09-10 13:00:00,12.88,12.89,12.86,12.86,110100.0,7.4605,7.4663,7.4489,7.4489,110100.0
2010-09-10 13:30:00,12.87,12.9,12.84,12.89,222200.0,7.4547,7.472,7.4373,7.4663,222200.0
2010-09-10 14:00:00,12.89,12.93,12.88,12.92,259000.0,7.4663,7.4894,7.4605,7.4836,259000.0
2010-09-10 14:30:00,12.91,12.95,12.91,12.95,263100.0,7.4778,7.501,7.4778,7.501,263100.0
2010-09-10 15:00:00,12.95,12.98,12.93,12.98,313800.0,7.501,7.5184,7.4894,7.5184,313800.0
2010-09-10 15:30:00,12.97,13.0,12.92,12.94,806800.0,7.5126,7.53,7.4836,7.4952,806800.0
2010-09-13 09:30:00,13.02,13.14,12.86,12.88,537500.0,7.5416,7.6111,7.4489,7.4605,537500.0
2010-09-13 10:00:00,12.89,12.98,12.88,12.93,479200.0,7.4663,7.5184,7.4605,7.4894,479200.0
2010-09-13 10:30:00,12.94,12.94,12.8,12.81,320200.0,7.4952,7.4952,7.4141,7.4199,320200.0
2010-09-13 11:00:00,12.8,12.91,12.8,12.91,187300.0,7.4141,7.4778,7.4141,7.4778,187300.0
2010-09-13 11:30:00,12.91,12.94,12.87,12.94,272400.0,7.4778,7.4952,7.4547,7.4952,272400.0
2010-09-13 12:00:00,12.95,12.95,12.84,12.85,128500.0,7.501,7.501,7.4373,7.4431,128500.0
2010-09-13 12:30:00,12.85,12.88,12.82,12.83,210600.0,7.4431,7.4605,7.4257,7.4315,210600.0
2010-09-13 13:00:00,12.84,12.88,12.82,12.87,182200.0,7.4373,7.4605,7.4257,7.4547,182200.0
2010-09-13 13:30:00,12.88,12.88,12.83,12.85,155700.0,7.4605,7.4605,7.4315,7.4431,155700.0
2010-09-13 14:00:00,12.84,12.86,12.82,12.85,134300.0,7.4373,7.4489,7.4257,7.4431,134300.0
2010-09-13 14:30:00,12.85,12.85,12.82,12.84,159000.0,7.4431,7.4431,7.4257,7.4373,159000.0
2010-09-13 15:00:00,12.84,12.84,12.79,12.83,281800.0,7.4373,7.4373,7.4083,7.4315,281800.0
2010-09-13 15:30:00,12.82,12.91,12.82,12.87,624200.0,7.4257,7.4778,7.4257,7.4547,624200.0
2010-09-14 09:30:00,12.87,12.87,12.6,12.7,349000.0,7.4547,7.4547,7.2983,7.3562,349000.0
2010-09-14 10:00:00,12.71,12.78,12.69,12.76,305100.0,7.362,7.4025,7.3504,7.391,305100.0
2010-09-14 10:30:00,12.75,12.82,12.73,12.8,292800.0,7.3852,7.4257,7.3736,7.4141,292800.0
2010-09-14 11:00:00,12.79,12.84,12.77,12.82,275600.0,7.4083,7.4373,7.3967,7.4257,275600.0
2010-09-14 11:30:00,12.82,12.85,12.8,12.84,174700.0,7.4257,7.4431,7.4141,7.4373,174700.0
2010-09-14 12:00:00,12.85,12.88,12.83,12.86,217500.0,7.4431,7.4605,7.4315,7.4489,217500.0
2010-09-14 12:30:00,12.86,12.86,12.82,12.82,166500.0,7.4489,7.4489,7.4257,7.4257,166500.0
2010-09-14 13:00:00,12.83,12.83,12.79,12.82,186100.0,7.4315,7.4315,7.4083,7.4257,186100.0
2010-09-14 13:30:00,12.81,12.86,12.81,12.83,185800.0,7.4199,7.4489,7.4199,7.4315,185800.0
2010-09-14 14:00:00,12.83,12.84,12.8,12.81,247100.0,7.4315,7.4373,7.4141,7.4199,247100.0
2010-09-14 14:30:00,12.8,12.84,12.8,12.83,146900.0,7.4141,7.4373,7.4141,7.4315,146900.0
2010-09-14 15:00:00,12.83,12.84,12.82,12.82,211200.0,7.4315,7.4373,7.4257,7.4257,211200.0
2010-09-14 15:30:00,12.83,12.88,12.82,12.86,1218100.0,7.4315,7.4605,7.4257,7.4489,1218100.0
2010-09-15 09:30:00,12.82,12.92,12.72,12.8,430600.0,7.4257,7.4836,7.3678,7.4141,430600.0
2010-09-15 10:00:00,12.8,12.94,12.8,12.91,255700.0,7.4141,7.4952,7.4141,7.4778,255700.0
2010-09-15 10:30:00,12.9,12.95,12.89,12.94,441700.0,7.472,7.501,7.4663,7.4952,441700.0
2010-09-15 11:00:00,12.94,12.95,12.91,12.93,304900.0,7.4952,7.501,7.4778,7.4894,304900.0
2010-09-15 11:30:00,12.93,13.1,12.93,13.1,511600.0,7.4894,7.5879,7.4894,7.5879,511600.0
2010-09-15 12:00:00,13.1,13.12,13.03,13.06,658800.0,7.5879,7.5995,7.5473,7.5647,658800.0
2010-09-15 12:30:00,13.07,13.1,13.06,13.07,226400.0,7.5705,7.5879,7.5647,7.5705,226400.0
2010-09-15 13:00:00,13.07,13.08,13.03,13.05,515100.0,7.5705,7.5763,7.5473,7.5589,515100.0
2010-09-15 13:30:00,13.05,13.1,13.04,13.1,370400.0,7.5589,7.5879,7.5531,7.5879,370400.0
2010-09-15 14:00:00,13.1,13.11,13.07,13.08,546600.0,7.5879,7.5937,7.5705,7.5763,546600.0
2010-09-15 14:30:00,13.07,13.1,13.07,13.1,448900.0,7.5705,7.5879,7.5705,7.5879,448900.0
2010-09-15 15:00:00,13.1,13.13,13.05,13.12,528000.0,7.5879,7.6053,7.5589,7.5995,528000.0
2010-09-15 15:30:00,13.12,13.17,13.11,13.17,1639700.0,7.5995,7.6284,7.5937,7.6284,1639700.0
2010-09-16 09:30:00,13.15,13.19,12.98,13.03,262500.0,7.6169,7.64,7.5184,7.5473,262500.0
2010-09-16 10:00:00,13.02,13.08,12.99,12.99,220000.0,7.5416,7.5763,7.5242,7.5242,220000.0
2010-09-16 10:30:00,13.0,13.08,12.98,13.06,227100.0,7.53,7.5763,7.5184,7.5647,227100.0
2010-09-16 11:00:00,13.06,13.07,13.0,13.01,152700.0,7.5647,7.5705,7.53,7.5358,152700.0
2010-09-16 11:30:00,13.02,13.02,12.97,12.98,89600.0,7.5416,7.5416,7.5126,7.5184,89600.0
2010-09-16 12:00:00,12.98,12.99,12.9,12.92,170300.0,7.5184,7.5242,7.472,7.4836,170300.0
2010-09-16 12:30:00,12.92,13.0,12.92,12.97,115200.0,7.4836,7.53,7.4836,7.5126,115200.0
2010-09-16 13:00:00,12.97,13.0,12.96,12.96,109400.0,7.5126,7.53,7.5068,7.5068,109400.0
2010-09-16 13:30:00,12.97,12.98,12.93,12.94,139500.0,7.5126,7.5184,7.4894,7.4952,139500.0
2010-09-16 14:00:00,12.94,13.01,12.93,13.01,86400.0,7.4952,7.5358,7.4894,7.5358,86400.0
2010-09-16 14:30:00,13.01,13.01,13.0,13.01,45100.0,7.5358,7.5358,7.53,7.5358,45100.0
2010-09-16 15:00:00,13.01,13.02,12.96,12.96,216900.0,7.5358,7.5416,7.5068,7.5068,216900.0
2010-09-16 15:30:00,12.97,12.98,12.94,12.98,509700.0,7.5126,7.5184,7.4952,7.5184,509700.0
2010-09-17 09:30:00,13.15,13.15,12.97,13.01,635300.0,7.6169,7.6169,7.5126,7.5358,635300.0
2010-09-17 10:00:00,13.01,13.07,12.98,13.05,105300.0,7.5358,7.5705,7.5184,7.5589,105300.0
2010-09-17 10:30:00,13.06,13.07,13.0,13.0,140100.0,7.5647,7.5705,7.53,7.53,140100.0
2010-09-17 11:00:00,13.01,13.07,13.0,13.04,225300.0,7.5358,7.5705,7.53,7.5531,225300.0
2010-09-17 11:30:00,13.03,13.04,12.99,13.02,99300.0,7.5473,7.5531,7.5242,7.5416,99300.0
2010-09-17 12:00:00,13.03,13.04,13.01,13.03,102200.0,7.5473,7.5531,7.5358,7.5473,102200.0
2010-09-17 12:30:00,13.03,13.04,13.0,13.02,101700.0,7.5473,7.5531,7.53,7.5416,101700.0
2010-09-17 13:00:00,13.01,13.04,13.0,13.04,125900.0,7.5358,7.5531,7.53,7.5531,125900.0
2010-09-17 13:30:00,13.03,13.04,13.02,13.02,104000.0,7.5473,7.5531,7.5416,7.5416,104000.0
2010-09-17 14:00:00,13.03,13.04,13.01,13.03,110400.0,7.5473,7.5531,7.5358,7.5473,110400.0
2010-09-17 14:30:00,13.04,13.04,13.02,13.02,120100.0,7.5531,7.5531,7.5416,7.5416,120100.0
2010-09-17 15:00:00,13.02,13.03,12.98,13.01,250200.0,7.5416,7.5473,7.5184,7.5358,250200.0
2010-09-17 15:30:00,13.0,13.04,12.97,12.97,1070200.0,7.53,7.5531,7.5126,7.5126,1070200.0
2010-09-20 09:30:00,13.0,13.12,13.0,13.08,130700.0,7.53,7.5995,7.53,7.5763,130700.0
2010-09-20 10:00:00,13.08,13.17,13.05,13.16,213500.0,7.5763,7.6284,7.5589,7.6226,213500.0
2010-09-20 10:30:00,13.15,13.19,13.12,13.18,147600.0,7.6169,7.64,7.5995,7.6342,147600.0
2010-09-20 11:00:00,13.18,13.19,13.09,13.1,98900.0,7.6342,7.64,7.5821,7.5879,98900.0
2010-09-20 11:30:00,13.1,13.15,13.09,13.15,72200.0,7.5879,7.6169,7.5821,7.6169,72200.0
2010-09-20 12:00:00,13.15,13.15,13.08,13.09,93300.0,7.6169,7.6169,7.5763,7.5821,93300.0
2010-09-20 12:30:00,13.09,13.15,13.08,13.15,70000.0,7.5821,7.6169,7.5763,7.6169,70000.0
2010-09-20 13:00:00,13.15,13.16,13.09,13.15,140500.0,7.6169,7.6226,7.5821,7.6169,140500.0
2010-09-20 13:30:00,13.16,13.16,13.12,13.12,228000.0,7.6226,7.6226,7.5995,7.5995,228000.0
2010-09-20 14:00:00,13.13,13.2,13.09,13.19,181600.0,7.6053,7.6458,7.5821,7.64,181600.0
2010-09-20 14:30:00,13.2,13.25,13.19,13.25,193100.0,7.6458,7.6748,7.64,7.6748,193100.0
2010-09-20 15:00:00,13.25,13.27,13.24,13.27,135300.0,7.6748,7.6864,7.669,7.6864,135300.0
2010-09-20 15:30:00,13.27,13.29,13.23,13.23,534000.0,7.6864,7.6979,7.6632,7.6632,534000.0
2010-09-21 09:30:00,13.28,13.34,13.14,13.15,172600.0,7.6922,7.7269,7.6111,7.6169,172600.0
2010-09-21 10:00:00,13.15,13.18,13.04,13.07,202500.0,7.6169,7.6342,7.5531,7.5705,202500.0
2010-09-21 10:30:00,13.08,13.08,13.02,13.03,145500.0,7.5763,7.5763,7.5416,7.5473,145500.0
2010-09-21 11:00:00,13.02,13.06,12.96,12.99,209600.0,7.5416,7.5647,7.5068,7.5242,209600.0
2010-09-21 11:30:00,12.99,13.01,12.95,13.0,273400.0,7.5242,7.5358,7.501,7.53,273400.0
2010-09-21 12:00:00,13.0,13.01,12.94,12.97,282600.0,7.53,7.5358,7.4952,7.5126,282600.0
2010-09-21 12:30:00,12.98,12.98,12.89,12.9,369700.0,7.5184,7.5184,7.4663,7.472,369700.0
2010-09-21 13:00:00,12.9,12.9,12.82,12.84,297000.0,7.472,7.472,7.4257,7.4373,297000.0
2010-09-21 13:30:00,12.84,12.84,12.8,12.81,254800.0,7.4373,7.4373,7.4141,7.4199,254800.0
2010-09-21 14:00:00,12.81,12.86,12.77,12.84,336900.0,7.4199,7.4489,7.3967,7.4373,336900.0
2010-09-21 14:30:00,12.84,12.87,12.82,12.85,425300.0,7.4373,7.4547,7.4257,7.4431,425300.0
2010-09-21 15:00:00,12.85,12.91,12.83,12.89,489400.0,7.4431,7.4778,7.4315,7.4663,489400.0
2010-09-21 15:30:00,12.88,12.92,12.83,12.92,1232000.0,7.4605,7.4836,7.4315,7.4836,1232000.0
2010-09-22 09:30:00,12.91,13.09,12.91,13.08,336400.0,7.4778,7.5821,7.4778,7.5763,336400.0
2010-09-22 10:00:00,13.08,13.08,12.95,12.96,184100.0,7.5763,7.5763,7.501,7.5068,184100.0
2010-09-22 10:30:00,12.95,12.99,12.94,12.98,111200.0,7.501,7.5242,7.4952,7.5184,111200.0
2010-09-22 11:00:00,12.98,12.99,12.9,12.9,131500.0,7.5184,7.5242,7.472,7.472,131500.0
2010-09-22 11:30:00,12.9,12.95,12.9,12.94,101000.0,7.472,7.501,7.472,7.4952,101000.0
2010-09-22 12:00:00,12.95,12.95,12.9,12.91,68400.0,7.501,7.501,7.472,7.4778,68400.0
2010-09-22 12:30:00,12.9,12.91,12.87,12.88,75500.0,7.472,7.4778,7.4547,7.4605,75500.0
2010-09-22 13:00:00,12.88,12.91,12.87,12.9,89000.0,7.4605,7.4778,7.4547,7.472,89000.0
2010-09-22 13:30:00,12.9,12.94,12.89,12.92,68200.0,7.472,7.4952,7.4663,7.4836,68200.0
2010-09-22 14:00:00,12.91,12.93,12.89,12.93,77400.0,7.4778,7.4894,7.4663,7.4894,77400.0
2010-09-22 14:30:00,12.92,12.96,12.92,12.95,84900.0,7.4836,7.5068,7.4836,7.501,84900.0
2010-09-22 15:00:00,12.94,12.95,12.92,12.92,192900.0,7.4952,7.501,7.4836,7.4836,192900.0
2010-09-22 15:30:00,12.93,12.95,12.91,12.92,384800.0,7.4894,7.501,7.4778,7.4836,384800.0
2010-09-23 09:30:00,12.85,12.85,12.69,12.79,168400.0,7.4431,7.4431,7.3504,7.4083,168400.0
2010-09-23 10:00:00,12.79,12.85,12.78,12.81,237200.0,7.4083,7.4431,7.4025,7.4199,237200.0
2010-09-23 10:30:00,12.8,12.85,12.79,12.79,302700.0,7.4141,7.4431,7.4083,7.4083,302700.0
2010-09-23 11:00:00,12.8,12.88,12.79,12.88,618300.0,7.4141,7.4605,7.4083,7.4605,618300.0
2010-09-23 11:30:00,12.88,12.95,12.87,12.87,341800.0,7.4605,7.501,7.4547,7.4547,341800.0
2010-09-23 12:00:00,12.88,12.9,12.83,12.9,205000.0,7.4605,7.472,7.4315,7.472,205000.0
2010-09-23 12:30:00,12.9,12.9,12.89,12.9,143400.0,7.472,7.472,7.4663,7.472,143400.0
2010-09-23 13:00:00,12.9,12.9,12.85,12.86,114400.0,7.472,7.472,7.4431,7.4489,114400.0
2010-09-23 13:30:00,12.85,12.88,12.82,12.88,169800.0,7.4431,7.4605,7.4257,7.4605,169800.0
2010-09-23 14:00:00,12.88,12.88,12.82,12.84,105800.0,7.4605,7.4605,7.4257,7.4373,105800.0
2010-09-23 14:30:00,12.84,12.84,12.8,12.81,103800.0,7.4373,7.4373,7.4141,7.4199,103800.0
2010-09-23 15:00:00,12.8,12.81,12.73,12.74,296800.0,7.4141,7.4199,7.3736,7.3794,296800.0
2010-09-23 15:30:00,12.74,12.77,12.72,12.74,575800.0,7.3794,7.3967,7.3678,7.3794,575800.0
2010-09-24 09:30:00,12.92,12.95,12.87,12.94,319700.0,7.4836,7.501,7.4547,7.4952,319700.0
2010-09-24 10:00:00,12.94,12.99,12.92,12.95,207900.0,7.4952,7.5242,7.4836,7.501,207900.0
2010-09-24 10:30:00,12.95,13.0,12.92,12.98,145500.0,7.501,7.53,7.4836,7.5184,145500.0
2010-09-24 11:00:00,12.97,13.03,12.97,13.02,220000.0,7.5126,7.5473,7.5126,7.5416,220000.0
2010-09-24 11:30:00,13.01,13.02,13.0,13.01,74100.0,7.5358,7.5416,7.53,7.5358,74100.0
2010-09-24 12:00:00,13.0,13.01,12.98,13.0,202600.0,7.53,7.5358,7.5184,7.53,202600.0
2010-09-24 12:30:00,13.0,13.09,12.99,13.07,287300.0,7.53,7.5821,7.5242,7.5705,287300.0
2010-09-24 13:00:00,13.07,13.09,13.07,13.09,186600.0,7.5705,7.5821,7.5705,7.5821,186600.0
2010-09-24 13:30:00,13.08,13.09,13.02,13.03,301200.0,7.5763,7.5821,7.5416,7.5473,301200.0
2010-09-24 14:00:00,13.03,13.06,13.02,13.05,174000.0,7.5473,7.5647,7.5416,7.5589,174000.0
2010-09-24 14:30:00,13.05,13.07,13.04,13.05,224300.0,7.5589,7.5705,7.5531,7.5589,224300.0
2010-09-24 15:00:00,13.04,13.06,13.04,13.05,243200.0,7.5531,7.5647,7.5531,7.5589,243200.0
2010-09-24 15:30:00,13.05,13.06,13.04,13.05,761700.0,7.5589,7.5647,7.5531,7.5589,761700.0
2010-09-27 09:30:00,13.05,13.07,12.96,12.97,228800.0,7.5589,7.5705,7.5068,7.5126,228800.0
2010-09-27 10:00:00,12.97,12.97,12.82,12.87,310800.0,7.5126,7.5126,7.4257,7.4547,310800.0
2010-09-27 10:30:00,12.87,12.88,12.77,12.78,267200.0,7.4547,7.4605,7.3967,7.4025,267200.0
2010-09-27 11:00:00,12.79,12.8,12.76,12.77,230400.0,7.4083,7.4141,7.391,7.3967,230400.0
2010-09-27 11:30:00,12.78,12.83,12.76,12.79,244700.0,7.4025,7.4315,7.391,7.4083,244700.0
2010-09-27 12:00:00,12.79,12.8,12.71,12.74,265600.0,7.4083,7.4141,7.362,7.3794,265600.0
2010-09-27 12:30:00,12.73,12.78,12.7,12.77,195900.0,7.3736,7.4025,7.3562,7.3967,195900.0
2010-09-27 13:00:00,12.77,12.78,12.72,12.77,207400.0,7.3967,7.4025,7.3678,7.3967,207400.0
2010-09-27 13:30:00,12.78,12.82,12.77,12.8,171500.0,7.4025,7.4257,7.3967,7.4141,171500.0
2010-09-27 14:00:00,12.8,12.83,12.77,12.83,128600.0,7.4141,7.4315,7.3967,7.4315,128600.0
2010-09-27 14:30:00,12.83,12.86,12.82,12.83,180400.0,7.4315,7.4489,7.4257,7.4315,180400.0
2010-09-27 15:00:00,12.83,12.83,12.8,12.81,166400.0,7.4315,7.4315,7.4141,7.4199,166400.0
2010-09-27 15:30:00,12.81,12.82,12.74,12.75,776900.0,7.4199,7.4257,7.3794,7.3852,776900.0
2010-09-28 09:30:00,12.89,12.89,12.66,12.7,392300.0,7.4663,7.4663,7.333,7.3562,392300.0
2010-09-28 10:00:00,12.7,12.7,12.6,12.69,369200.0,7.3562,7.3562,7.2983,7.3504,369200.0
2010-09-28 10:30:00,12.69,12.74,12.69,12.72,161500.0,7.3504,7.3794,7.3504,7.3678,161500.0
2010-09-28 11:00:00,12.72,12.74,12.67,12.69,183000.0,7.3678,7.3794,7.3388,7.3504,183000.0
2010-09-28 11:30:00,12.69,12.69,12.63,12.63,267400.0,7.3504,7.3504,7.3157,7.3157,267400.0
2010-09-28 12:00:00,12.63,12.64,12.6,12.6,221100.0,7.3157,7.3215,7.2983,7.2983,221100.0
2010-09-28 12:30:00,12.61,12.61,12.51,12.52,592800.0,7.3041,7.3041,7.2462,7.2519,592800.0
2010-09-28 13:00:00,12.52,12.6,12.52,12.58,222100.0,7.2519,7.2983,7.2519,7.2867,222100.0
2010-09-28 13:30:00,12.58,12.65,12.57,12.65,204600.0,7.2867,7.3272,7.2809,7.3272,204600.0
2010-09-28 14:00:00,12.65,12.68,12.61,12.62,208900.0,7.3272,7.3446,7.3041,7.3099,208900.0
2010-09-28 14:30:00,12.61,12.65,12.6,12.64,314700.0,7.3041,7.3272,7.2983,7.3215,314700.0
2010-09-28 15:00:00,12.65,12.75,12.64,12.74,335400.0,7.3272,7.3852,7.3215,7.3794,335400.0
2010-09-28 15:30:00,12.74,12.82,12.73,12.78,735000.0,7.3794,7.4257,7.3736,7.4025,735000.0
2010-09-29 09:30:00,12.79,12.79,12.6,12.63,450600.0,7.4083,7.4083,7.2983,7.3157,450600.0
2010-09-29 10:00:00,12.63,12.64,12.51,12.52,447800.0,7.3157,7.3215,7.2462,7.2519,447800.0
2010-09-29 10:30:00,12.51,12.63,12.5,12.53,470400.0,7.2462,7.3157,7.2404,7.2577,470400.0
2010-09-29 11:00:00,12.52,12.66,12.51,12.59,341400.0,7.2519,7.333,7.2462,7.2925,341400.0
2010-09-29 11:30:00,12.59,12.7,12.59,12.69,224100.0,7.2925,7.3562,7.2925,7.3504,224100.0
2010-09-29 12:00:00,12.69,12.73,12.64,12.68,194000.0,7.3504,7.3736,7.3215,7.3446,194000.0
2010-09-29 12:30:00,12.68,12.73,12.65,12.73,144800.0,7.3446,7.3736,7.3272,7.3736,144800.0
2010-09-29 13:00:00,12.73,12.75,12.66,12.68,246900.0,7.3736,7.3852,7.333,7.3446,246900.0
2010-09-29 13:30:00,12.68,12.72,12.66,12.71,186800.0,7.3446,7.3678,7.333,7.362,186800.0
2010-09-29 14:00:00,12.7,12.74,12.68,12.69,164200.0,7.3562,7.3794,7.3446,7.3504,164200.0
2010-09-29 14:30:00,12.69,12.7,12.63,12.65,257400.0,7.3504,7.3562,7.3157,7.3272,257400.0
2010-09-29 15:00:00,12.65,12.65,12.56,12.64,524800.0,7.3272,7.3272,7.2751,7.3215,524800.0
2010-09-29 15:30:00,12.64,12.7,12.6,12.66,1783100.0,7.3215,7.3562,7.2983,7.333,1783100.0
2010-09-30 09:30:00,12.8,13.02,12.77,12.95,596700.0,7.4141,7.5416,7.3967,7.501,596700.0
2010-09-30 10:00:00,12.95,12.96,12.89,12.9,521700.0,7.501,7.5068,7.4663,7.472,521700.0
2010-09-30 10:30:00,12.9,12.96,12.83,12.84,301300.0,7.472,7.5068,7.4315,7.4373,301300.0
2010-09-30 11:00:00,12.83,12.83,12.69,12.73,558400.0,7.4315,7.4315,7.3504,7.3736,558400.0
2010-09-30 11:30:00,12.72,12.84,12.72,12.82,351800.0,7.3678,7.4373,7.3678,7.4257,351800.0
2010-09-30 12:00:00,12.82,12.84,12.75,12.81,284000.0,7.4257,7.4373,7.3852,7.4199,284000.0
2010-09-30 12:30:00,12.81,12.9,12.81,12.89,401100.0,7.4199,7.472,7.4199,7.4663,401100.0
2010-09-30 13:00:00,12.89,12.9,12.78,12.8,456900.0,7.4663,7.472,7.4025,7.4141,456900.0
2010-09-30 13:30:00,12.8,12.86,12.79,12.85,208300.0,7.4141,7.4489,7.4083,7.4431,208300.0
2010-09-30 14:00:00,12.85,12.85,12.78,12.82,300200.0,7.4431,7.4431,7.4025,7.4257,300200.0
2010-09-30 14:30:00,12.82,12.85,12.8,12.83,397800.0,7.4257,7.4431,7.4141,7.4315,397800.0
2010-09-30 15:00:00,12.83,12.92,12.82,12.92,443900.0,7.4315,7.4836,7.4257,7.4836,443900.0
2010-09-30 15:30:00,12.91,12.96,12.91,12.94,1012800.0,7.4778,7.5068,7.4778,7.4952,1012800.0
2010-10-01 09:30:00,13.06,13.09,12.87,12.88,378200.0,7.5647,7.5821,7.4547,7.4605,378200.0
2010-10-01 10:00:00,12.87,12.87,12.66,12.67,748800.0,7.4547,7.4547,7.333,7.3388,748800.0
2010-10-01 10:30:00,12.66,12.68,12.56,12.57,570600.0,7.333,7.3446,7.2751,7.2809,570600.0
2010-10-01 11:00:00,12.58,12.58,12.38,12.43,712200.0,7.2867,7.2867,7.1709,7.1998,712200.0
2010-10-01 11:30:00,12.43,12.51,12.4,12.48,813800.0,7.1998,7.2462,7.1824,7.2288,813800.0
2010-10-01 12:00:00,12.48,12.57,12.48,12.52,410400.0,7.2288,7.2809,7.2288,7.2519,410400.0
2010-10-01 12:30:00,12.52,12.55,12.49,12.54,338400.0,7.2519,7.2693,7.2346,7.2635,338400.0
2010-10-01 13:00:00,12.54,12.55,12.47,12.48,574700.0,7.2635,7.2693,7.223,7.2288,574700.0
2010-10-01 13:30:00,12.48,12.49,12.33,12.46,553400.0,7.2288,7.2346,7.1419,7.2172,553400.0
2010-10-01 14:00:00,12.47,12.52,12.46,12.51,468300.0,7.223,7.2519,7.2172,7.2462,468300.0
2010-10-01 14:30:00,12.5,12.57,12.5,12.54,381000.0,7.2404,7.2809,7.2404,7.2635,381000.0
2010-10-01 15:00:00,12.54,12.61,12.52,12.57,607600.0,7.2635,7.3041,7.2519,7.2809,607600.0
2010-10-01 15:30:00,12.57,12.59,12.53,12.58,876100.0,7.2809,7.2925,7.2577,7.2867,876100.0
2010-10-04 09:30:00,12.55,12.62,12.48,12.48,279800.0,7.2693,7.3099,7.2288,7.2288,279800.0
2010-10-04 10:00:00,12.48,12.55,12.46,12.47,365800.0,7.2288,7.2693,7.2172,7.223,365800.0
2010-10-04 10:30:00,12.47,12.47,12.4,12.4,502900.0,7.223,7.223,7.1824,7.1824,502900.0
2010-10-04 11:00:00,12.41,12.43,12.3,12.31,463100.0,7.1882,7.1998,7.1245,7.1303,463100.0
2010-10-04 11:30:00,12.3,12.35,12.27,12.29,387500.0,7.1245,7.1535,7.1071,7.1187,387500.0
2010-10-04 12:00:00,12.29,12.29,12.26,12.28,172000.0,7.1187,7.1187,7.1013,7.1129,172000.0
2010-10-04 12:30:00,12.28,12.35,12.28,12.35,250600.0,7.1129,7.1535,7.1129,7.1535,250600.0
2010-10-04 13:00:00,12.35,12.38,12.33,12.37,185400.0,7.1535,7.1709,7.1419,7.1651,185400.0
2010-10-04 13:30:00,12.37,12.37,12.3,12.31,275200.0,7.1651,7.1651,7.1245,7.1303,275200.0
2010-10-04 14:00:00,12.31,12.31,12.26,12.29,455100.0,7.1303,7.1303,7.1013,7.1187,455100.0
2010-10-04 14:30:00,12.28,12.32,12.28,12.32,182300.0,7.1129,7.1361,7.1129,7.1361,182300.0
2010-10-04 15:00:00,12.31,12.37,12.31,12.35,472300.0,7.1303,7.1651,7.1303,7.1535,472300.0
2010-10-04 15:30:00,12.36,12.42,12.35,12.42,1495600.0,7.1593,7.194,7.1535,7.194,1495600.0
2010-10-05 09:30:00,12.57,12.57,12.44,12.53,364800.0,7.2809,7.2809,7.2056,7.2577,364800.0
2010-10-05 10:00:00,12.53,12.6,12.51,12.58,516200.0,7.2577,7.2983,7.2462,7.2867,516200.0
2010-10-05 10:30:00,12.58,12.63,12.56,12.61,349000.0,7.2867,7.3157,7.2751,7.3041,349000.0
2010-10-05 11:00:00,12.61,12.63,12.59,12.62,176300.0,7.3041,7.3157,7.2925,7.3099,176300.0
2010-10-05 11:30:00,12.61,12.7,12.6,12.69,250600.0,7.3041,7.3562,7.2983,7.3504,250600.0
2010-10-05 12:00:00,12.68,12.69,12.65,12.66,217400.0,7.3446,7.3504,7.3272,7.333,217400.0
2010-10-05 12:30:00,12.65,12.66,12.63,12.65,220400.0,7.3272,7.333,7.3157,7.3272,220400.0
2010-10-05 13:00:00,12.65,12.66,12.64,12.66,110100.0,7.3272,7.333,7.3215,7.333,110100.0
2010-10-05 13:30:00,12.65,12.69,12.65,12.67,273900.0,7.3272,7.3504,7.3272,7.3388,273900.0
2010-10-05 14:00:00,12.66,12.69,12.65,12.69,224600.0,7.333,7.3504,7.3272,7.3504,224600.0
2010-10-05 14:30:00,12.69,12.69,12.66,12.67,110800.0,7.3504,7.3504,7.333,7.3388,110800.0
2010-10-05 15:00:00,12.67,12.72,12.66,12.7,347100.0,7.3388,7.3678,7.333,7.3562,347100.0
2010-10-05 15:30:00,12.7,12.74,12.68,12.71,680700.0,7.3562,7.3794,7.3446,7.362,680700.0
2010-10-06 09:30:00,12.71,12.75,12.6,12.63,203400.0,7.362,7.3852,7.2983,7.3157,203400.0
2010-10-06 10:00:00,12.63,12.74,12.63,12.68,296900.0,7.3157,7.3794,7.3157,7.3446,296900.0
2010-10-06 10:30:00,12.67,12.72,12.67,12.72,179100.0,7.3388,7.3678,7.3388,7.3678,179100.0
2010-10-06 11:00:00,12.72,12.74,12.66,12.72,240900.0,7.3678,7.3794,7.333,7.3678,240900.0
2010-10-06 11:30:00,12.72,12.74,12.69,12.71,117700.0,7.3678,7.3794,7.3504,7.362,117700.0
2010-10-06 12:00:00,12.71,12.75,12.7,12.75,209000.0,7.362,7.3852,7.3562,7.3852,209000.0
2010-10-06 12:30:00,12.75,12.77,12.74,12.76,203700.0,7.3852,7.3967,7.3794,7.391,203700.0
2010-10-06 13:00:00,12.75,12.77,12.73,12.77,380500.0,7.3852,7.3967,7.3736,7.3967,380500.0
2010-10-06 13:30:00,12.77,12.83,12.77,12.83,284200.0,7.3967,7.4315,7.3967,7.4315,284200.0
2010-10-06 14:00:00,12.83,12.86,12.82,12.86,281700.0,7.4315,7.4489,7.4257,7.4489,281700.0
2010-10-06 14:30:00,12.86,12.88,12.84,12.87,618200.0,7.4489,7.4605,7.4373,7.4547,618200.0
2010-10-06 15:00:00,12.87,12.88,12.86,12.88,312700.0,7.4547,7.4605,7.4489,7.4605,312700.0
2010-10-06 15:30:00,12.88,12.92,12.86,12.9,888800.0,7.4605,7.4836,7.4489,7.472,888800.0
2010-10-07 09:30:00,12.99,13.14,12.93,12.99,376400.0,7.5242,7.6111,7.4894,7.5242,376400.0
2010-10-07 10:00:00,12.99,13.01,12.98,13.0,180900.0,7.5242,7.5358,7.5184,7.53,180900.0
2010-10-07 10:30:00,13.0,13.05,12.99,13.0,122100.0,7.53,7.5589,7.5242,7.53,122100.0
2010-10-07 11:00:00,13.0,13.0,12.92,12.92,207300.0,7.53,7.53,7.4836,7.4836,207300.0
2010-10-07 11:30:00,12.92,12.96,12.91,12.95,165100.0,7.4836,7.5068,7.4778,7.501,165100.0
2010-10-07 12:00:00,12.94,12.95,12.85,12.86,152200.0,7.4952,7.501,7.4431,7.4489,152200.0
2010-10-07 12:30:00,12.87,12.88,12.8,12.82,176800.0,7.4547,7.4605,7.4141,7.4257,176800.0
2010-10-07 13:00:00,12.81,12.86,12.79,12.8,156200.0,7.4199,7.4489,7.4083,7.4141,156200.0
2010-10-07 13:30:00,12.79,12.83,12.73,12.82,252300.0,7.4083,7.4315,7.3736,7.4257,252300.0
2010-10-07 14:00:00,12.82,12.85,12.8,12.82,187200.0,7.4257,7.4431,7.4141,7.4257,187200.0
2010-10-07 14:30:00,12.83,12.87,12.81,12.85,206200.0,7.4315,7.4547,7.4199,7.4431,206200.0
2010-10-07 15:00:00,12.85,12.87,12.84,12.85,182700.0,7.4431,7.4547,7.4373,7.4431,182700.0
2010-10-07 15:30:00,12.85,12.86,12.83,12.84,480200.0,7.4431,7.4489,7.4315,7.4373,480200.0
2010-10-08 09:30:00,12.94,13.12,12.9,13.1,524500.0,7.4952,7.5995,7.472,7.5879,524500.0
2010-10-08 10:00:00,13.1,13.31,13.09,13.31,993600.0,7.5879,7.7095,7.5821,7.7095,993600.0
2010-10-08 10:30:00,13.3,13.53,13.3,13.51,1282000.0,7.7037,7.837,7.7037,7.8254,1282000.0
2010-10-08 11:00:00,13.5,13.96,13.5,13.95,1611900.0,7.8196,8.086,7.8196,8.0802,1611900.0
2010-10-08 11:30:00,13.96,13.96,13.73,13.79,1674700.0,8.086,8.086,7.9528,7.9876,1674700.0
2010-10-08 12:00:00,13.78,13.8,13.74,13.76,392900.0,7.9818,7.9934,7.9586,7.9702,392900.0
2010-10-08 12:30:00,13.76,13.83,13.74,13.77,799300.0,7.9702,8.0107,7.9586,7.976,799300.0
2010-10-08 13:00:00,13.77,13.78,13.73,13.75,471900.0,7.976,7.9818,7.9528,7.9644,471900.0
2010-10-08 13:30:00,13.75,13.78,13.74,13.78,476600.0,7.9644,7.9818,7.9586,7.9818,476600.0
2010-10-08 14:00:00,13.78,13.79,13.75,13.79,316500.0,7.9818,7.9876,7.9644,7.9876,316500.0
2010-10-08 14:30:00,13.79,13.79,13.69,13.69,892700.0,7.9876,7.9876,7.9296,7.9296,892700.0
2010-10-08 15:00:00,13.7,13.81,13.69,13.8,825700.0,7.9354,7.9991,7.9296,7.9934,825700.0
2010-10-08 15:30:00,13.8,13.87,13.79,13.82,1806900.0,7.9934,8.0339,7.9876,8.0049,1806900.0
2010-10-11 09:30:00,13.78,13.89,13.77,13.84,373200.0,7.9818,8.0455,7.976,8.0165,373200.0
2010-10-11 10:00:00,13.85,14.0,13.83,13.96,379700.0,8.0223,8.1092,8.0107,8.086,379700.0
2010-10-11 10:30:00,13.96,14.2,13.95,14.16,1298100.0,8.086,8.225,8.0802,8.2019,1298100.0
2010-10-11 11:00:00,14.17,14.23,14.14,14.19,1305800.0,8.2077,8.2424,8.1903,8.2193,1305800.0
2010-10-11 11:30:00,14.19,14.23,14.12,14.13,807000.0,8.2193,8.2424,8.1787,8.1845,807000.0
2010-10-11 12:00:00,14.12,14.16,14.12,14.13,457000.0,8.1787,8.2019,8.1787,8.1845,457000.0
2010-10-11 12:30:00,14.14,14.15,14.13,14.13,178700.0,8.1903,8.1961,8.1845,8.1845,178700.0
2010-10-11 13:00:00,14.14,14.15,14.11,14.14,300600.0,8.1903,8.1961,8.1729,8.1903,300600.0
2010-10-11 13:30:00,14.15,14.23,14.13,14.2,404900.0,8.1961,8.2424,8.1845,8.225,404900.0
2010-10-11 14:00:00,14.19,14.21,14.15,14.18,319900.0,8.2193,8.2308,8.1961,8.2135,319900.0
2010-10-11 14:30:00,14.18,14.21,14.18,14.2,253200.0,8.2135,8.2308,8.2135,8.225,253200.0
2010-10-11 15:00:00,14.19,14.21,14.18,14.19,555400.0,8.2193,8.2308,8.2135,8.2193,555400.0
2010-10-11 15:30:00,14.19,14.28,14.12,14.23,1750900.0,8.2193,8.2714,8.1787,8.2424,1750900.0
2010-10-12 09:30:00,14.23,14.29,14.03,14.14,472600.0,8.2424,8.2772,8.1266,8.1903,472600.0
2010-10-12 10:00:00,14.14,14.25,14.12,14.22,519100.0,8.1903,8.254,8.1787,8.2366,519100.0
2010-10-12 10:30:00,14.22,14.22,14.07,14.08,480200.0,8.2366,8.2366,8.1497,8.1555,480200.0
2010-10-12 11:00:00,14.09,14.2,14.08,14.19,322000.0,8.1613,8.225,8.1555,8.2193,322000.0
2010-10-12 11:30:00,14.19,14.2,14.18,14.2,244300.0,8.2193,8.225,8.2135,8.225,244300.0
2010-10-12 12:00:00,14.19,14.22,14.15,14.16,175000.0,8.2193,8.2366,8.1961,8.2019,175000.0
2010-10-12 12:30:00,14.15,14.15,14.12,14.14,141800.0,8.1961,8.1961,8.1787,8.1903,141800.0
2010-10-12 13:00:00,14.13,14.14,14.12,14.14,134000.0,8.1845,8.1903,8.1787,8.1903,134000.0
2010-10-12 13:30:00,14.14,14.14,14.1,14.11,127000.0,8.1903,8.1903,8.1671,8.1729,127000.0
2010-10-12 14:00:00,14.11,14.17,14.08,14.16,215900.0,8.1729,8.2077,8.1555,8.2019,215900.0
2010-10-12 14:30:00,14.17,14.17,14.09,14.11,237300.0,8.2077,8.2077,8.1613,8.1729,237300.0
2010-10-12 15:00:00,14.1,14.15,14.1,14.15,204600.0,8.1671,8.1961,8.1671,8.1961,204600.0
2010-10-12 15:30:00,14.14,14.2,14.13,14.15,617100.0,8.1903,8.225,8.1845,8.1961,617100.0
2010-10-13 09:30:00,14.23,14.28,13.79,13.91,1036800.0,8.2424,8.2714,7.9876,8.0571,1036800.0
2010-10-13 10:00:00,13.91,14.03,13.91,13.99,389900.0,8.0571,8.1266,8.0571,8.1034,389900.0
2010-10-13 10:30:00,13.99,14.09,13.96,14.06,503500.0,8.1034,8.1613,8.086,8.144,503500.0
2010-10-13 11:00:00,14.07,14.21,14.06,14.09,451000.0,8.1497,8.2308,8.144,8.1613,451000.0
2010-10-13 11:30:00,14.09,14.11,14.06,14.11,320400.0,8.1613,8.1729,8.144,8.1729,320400.0
2010-10-13 12:00:00,14.1,14.11,14.06,14.1,267800.0,8.1671,8.1729,8.144,8.1671,267800.0
2010-10-13 12:30:00,14.1,14.14,14.07,14.07,237500.0,8.1671,8.1903,8.1497,8.1497,237500.0
2010-10-13 13:00:00,14.07,14.12,14.06,14.09,188200.0,8.1497,8.1787,8.144,8.1613,188200.0
2010-10-13 13:30:00,14.09,14.09,13.98,14.04,489700.0,8.1613,8.1613,8.0976,8.1324,489700.0
2010-10-13 14:00:00,14.04,14.05,13.95,13.97,797400.0,8.1324,8.1382,8.0802,8.0918,797400.0
2010-10-13 14:30:00,13.97,13.98,13.89,13.91,613100.0,8.0918,8.0976,8.0455,8.0571,613100.0
2010-10-13 15:00:00,13.91,13.92,13.76,13.8,1694500.0,8.0571,8.0629,7.9702,7.9934,1694500.0
2010-10-13 15:30:00,13.8,13.81,13.69,13.69,2125600.0,7.9934,7.9991,7.9296,7.9296,2125600.0
2010-10-14 09:30:00,13.48,13.71,12.87,12.99,2386800.0,7.808,7.9412,7.4547,7.5242,2386800.0
2010-10-14 10:00:00,12.99,13.01,12.78,12.85,1645000.0,7.5242,7.5358,7.4025,7.4431,1645000.0
2010-10-14 10:30:00,12.86,12.95,12.79,12.93,906200.0,7.4489,7.501,7.4083,7.4894,906200.0
2010-10-14 11:00:00,12.93,12.94,12.63,12.68,1210500.0,7.4894,7.4952,7.3157,7.3446,1210500.0
2010-10-14 11:30:00,12.68,12.68,12.56,12.58,1002800.0,7.3446,7.3446,7.2751,7.2867,1002800.0
2010-10-14 12:00:00,12.57,12.63,12.38,12.41,1513200.0,7.2809,7.3157,7.1709,7.1882,1513200.0
2010-10-14 12:30:00,12.41,12.48,12.26,12.39,2541200.0,7.1882,7.2288,7.1013,7.1766,2541200.0
2010-10-14 13:00:00,12.39,12.4,12.3,12.38,1077900.0,7.1766,7.1824,7.1245,7.1709,1077900.0
2010-10-14 13:30:00,12.38,12.56,12.38,12.5,1560200.0,7.1709,7.2751,7.1709,7.2404,1560200.0
2010-10-14 14:00:00,12.51,12.53,12.43,12.48,886900.0,7.2462,7.2577,7.1998,7.2288,886900.0
2010-10-14 14:30:00,12.48,12.48,12.32,12.33,971300.0,7.2288,7.2288,7.1361,7.1419,971300.0
2010-10-14 15:00:00,12.33,12.39,12.31,12.33,993700.0,7.1419,7.1766,7.1303,7.1419,993700.0
2010-10-14 15:30:00,12.33,12.36,12.27,12.3,2256600.0,7.1419,7.1593,7.1071,7.1245,2256600.0
2010-10-15 09:30:00,12.42,12.44,12.04,12.09,1830500.0,7.194,7.2056,6.9739,7.0029,1830500.0
2010-10-15 10:00:00,12.08,12.09,11.62,11.62,2423600.0,6.9971,7.0029,6.7306,6.7306,2423600.0
2010-10-15 10:30:00,11.63,11.95,11.4,11.94,3755100.0,6.7364,6.9218,6.6032,6.916,3755100.0
2010-10-15 11:00:00,11.93,12.13,11.92,12.08,1318600.0,6.9102,7.026,6.9044,6.9971,1318600.0
2010-10-15 11:30:00,12.07,12.18,12.05,12.1,1004700.0,6.9913,7.055,6.9797,7.0087,1004700.0
2010-10-15 12:00:00,12.11,12.24,12.1,12.24,717200.0,7.0145,7.0898,7.0087,7.0898,717200.0
2010-10-15 12:30:00,12.24,12.36,12.23,12.27,855900.0,7.0898,7.1593,7.084,7.1071,855900.0
2010-10-15 13:00:00,12.28,12.32,12.25,12.27,383500.0,7.1129,7.1361,7.0956,7.1071,383500.0
2010-10-15 13:30:00,12.27,12.35,12.24,12.33,548100.0,7.1071,7.1535,7.0898,7.1419,548100.0
2010-10-15 14:00:00,12.32,12.39,12.26,12.37,438600.0,7.1361,7.1766,7.1013,7.1651,438600.0
2010-10-15 14:30:00,12.36,12.4,12.29,12.34,645900.0,7.1593,7.1824,7.1187,7.1477,645900.0
2010-10-15 15:00:00,12.33,12.49,12.32,12.38,1233800.0,7.1419,7.2346,7.1361,7.1709,1233800.0
2010-10-15 15:30:00,12.38,12.47,12.35,12.36,1414400.0,7.1709,7.223,7.1535,7.1593,1414400.0
2010-10-18 09:30:00,12.28,12.36,11.86,11.92,1709900.0,7.1129,7.1593,6.8697,6.9044,1709900.0
2010-10-18 10:00:00,11.92,12.05,11.84,11.86,847900.0,6.9044,6.9797,6.8581,6.8697,847900.0
2010-10-18 10:30:00,11.87,11.92,11.81,11.82,793600.0,6.8754,6.9044,6.8407,6.8465,793600.0
2010-10-18 11:00:00,11.82,11.84,11.71,11.83,925600.0,6.8465,6.8581,6.7828,6.8523,925600.0
2010-10-18 11:30:00,11.83,11.83,11.76,11.8,499700.0,6.8523,6.8523,6.8117,6.8349,499700.0
2010-10-18 12:00:00,11.8,11.82,11.73,11.76,763500.0,6.8349,6.8465,6.7944,6.8117,763500.0
2010-10-18 12:30:00,11.76,11.78,11.75,11.75,334200.0,6.8117,6.8233,6.8059,6.8059,334200.0
2010-10-18 13:00:00,11.76,11.76,11.58,11.59,1044500.0,6.8117,6.8117,6.7075,6.7133,1044500.0
2010-10-18 13:30:00,11.59,11.6,11.4,11.49,1793300.0,6.7133,6.7191,6.6032,6.6553,1793300.0
2010-10-18 14:00:00,11.5,11.5,11.11,11.12,2156700.0,6.6611,6.6611,6.4352,6.441,2156700.0
2010-10-18 14:30:00,11.12,11.16,10.76,10.84,5254000.0,6.441,6.4642,6.2325,6.2788,5254000.0
2010-10-18 15:00:00,10.84,11.05,10.84,10.94,3657800.0,6.2788,6.4005,6.2788,6.3368,3657800.0
2010-10-18 15:30:00,10.94,11.01,10.89,10.94,3536300.0,6.3368,6.3773,6.3078,6.3368,3536300.0
2010-10-19 09:30:00,10.95,11.12,10.76,11.0,2034000.0,6.3426,6.441,6.2325,6.3715,2034000.0
2010-10-19 10:00:00,11.0,11.15,10.96,11.04,2679600.0,6.3715,6.4584,6.3483,6.3947,2679600.0
2010-10-19 10:30:00,11.03,11.08,10.97,10.99,1252100.0,6.3889,6.4179,6.3541,6.3657,1252100.0
2010-10-19 11:00:00,10.99,11.1,10.97,11.09,972000.0,6.3657,6.4294,6.3541,6.4236,972000.0
2010-10-19 11:30:00,11.09,11.13,11.05,11.09,898700.0,6.4236,6.4468,6.4005,6.4236,898700.0
2010-10-19 12:00:00,11.09,11.13,11.07,11.1,553100.0,6.4236,6.4468,6.4121,6.4294,553100.0
2010-10-19 12:30:00,11.1,11.1,11.01,11.03,699800.0,6.4294,6.4294,6.3773,6.3889,699800.0
2010-10-19 13:00:00,11.03,11.04,10.95,10.96,900600.0,6.3889,6.3947,6.3426,6.3483,900600.0
2010-10-19 13:30:00,10.96,11.11,10.91,10.93,1154900.0,6.3483,6.4352,6.3194,6.331,1154900.0
2010-10-19 14:00:00,10.93,10.93,10.77,10.79,2744200.0,6.331,6.331,6.2383,6.2499,2744200.0
2010-10-19 14:30:00,10.79,10.88,10.78,10.84,935600.0,6.2499,6.302,6.2441,6.2788,935600.0
2010-10-19 15:00:00,10.84,10.85,10.76,10.81,1197400.0,6.2788,6.2846,6.2325,6.2615,1197400.0
2010-10-19 15:30:00,10.8,10.88,10.75,10.85,4057600.0,6.2557,6.302,6.2267,6.2846,4057600.0
2010-10-20 09:30:00,10.86,11.06,10.86,10.93,1136900.0,6.2904,6.4063,6.2904,6.331,1136900.0
2010-10-20 10:00:00,10.94,11.01,10.89,10.96,903900.0,6.3368,6.3773,6.3078,6.3483,903900.0
2010-10-20 10:30:00,10.97,11.08,10.93,10.96,939000.0,6.3541,6.4179,6.331,6.3483,939000.0
2010-10-20 11:00:00,10.96,11.0,10.73,10.8,1112600.0,6.3483,6.3715,6.2151,6.2557,1112600.0
2010-10-20 11:30:00,10.81,10.84,10.35,10.37,2204800.0,6.2615,6.2788,5.995,6.0066,2204800.0
2010-10-20 12:00:00,10.36,10.46,10.13,10.44,3694800.0,6.0008,6.0587,5.8676,6.0471,3694800.0
2010-10-20 12:30:00,10.44,10.52,10.31,10.36,1434800.0,6.0471,6.0935,5.9718,6.0008,1434800.0
2010-10-20 13:00:00,10.36,10.38,10.2,10.3,986400.0,6.0008,6.0124,5.9081,5.9661,986400.0
2010-10-20 13:30:00,10.3,10.35,10.28,10.32,671900.0,5.9661,5.995,5.9545,5.9776,671900.0
2010-10-20 14:00:00,10.32,10.34,10.24,10.27,1088600.0,5.9776,5.9892,5.9313,5.9487,1088600.0
2010-10-20 14:30:00,10.27,10.46,10.26,10.45,1557900.0,5.9487,6.0587,5.9429,6.0529,1557900.0
2010-10-20 15:00:00,10.45,10.59,10.42,10.58,1971700.0,6.0529,6.134,6.0356,6.1282,1971700.0
2010-10-20 15:30:00,10.57,10.73,10.5,10.72,4490800.0,6.1224,6.2151,6.0819,6.2093,4490800.0
2010-10-21 09:30:00,10.89,11.27,10.7,10.98,2114600.0,6.3078,6.5279,6.1977,6.3599,2114600.0
2010-10-21 10:00:00,10.99,10.99,10.65,10.69,1820400.0,6.3657,6.3657,6.1688,6.192,1820400.0
2010-10-21 10:30:00,10.69,10.78,10.62,10.69,963700.0,6.192,6.2441,6.1514,6.192,963700.0
2010-10-21 11:00:00,10.7,10.7,10.47,10.5,998400.0,6.1977,6.1977,6.0645,6.0819,998400.0
2010-10-21 11:30:00,10.5,10.54,10.42,10.49,1044900.0,6.0819,6.1051,6.0356,6.0761,1044900.0
2010-10-21 12:00:00,10.49,10.62,10.45,10.62,638000.0,6.0761,6.1514,6.0529,6.1514,638000.0
2010-10-21 12:30:00,10.61,10.65,10.55,10.57,504100.0,6.1456,6.1688,6.1109,6.1224,504100.0
2010-10-21 13:00:00,10.57,10.61,10.43,10.43,586700.0,6.1224,6.1456,6.0414,6.0414,586700.0
2010-10-21 13:30:00,10.43,10.55,10.43,10.49,611900.0,6.0414,6.1109,6.0414,6.0761,611900.0
2010-10-21 14:00:00,10.49,10.59,10.48,10.59,903000.0,6.0761,6.134,6.0703,6.134,903000.0
2010-10-21 14:30:00,10.59,10.64,10.55,10.56,799500.0,6.134,6.163,6.1109,6.1167,799500.0
2010-10-21 15:00:00,10.55,10.62,10.52,10.58,690200.0,6.1109,6.1514,6.0935,6.1282,690200.0
2010-10-21 15:30:00,10.58,10.62,10.57,10.61,1110900.0,6.1282,6.1514,6.1224,6.1456,1110900.0
2010-10-22 09:30:00,10.66,10.72,10.46,10.69,1136600.0,6.1746,6.2093,6.0587,6.192,1136600.0
2010-10-22 10:00:00,10.69,10.7,10.61,10.65,603900.0,6.192,6.1977,6.1456,6.1688,603900.0
2010-10-22 10:30:00,10.65,10.66,10.57,10.58,385800.0,6.1688,6.1746,6.1224,6.1282,385800.0
2010-10-22 11:00:00,10.58,10.58,10.46,10.51,902800.0,6.1282,6.1282,6.0587,6.0877,902800.0
2010-10-22 11:30:00,10.51,10.54,10.48,10.53,387500.0,6.0877,6.1051,6.0703,6.0993,387500.0
2010-10-22 12:00:00,10.54,10.65,10.51,10.64,542600.0,6.1051,6.1688,6.0877,6.163,542600.0
2010-10-22 12:30:00,10.64,10.69,10.62,10.69,416900.0,6.163,6.192,6.1514,6.192,416900.0
2010-10-22 13:00:00,10.68,10.7,10.65,10.69,368900.0,6.1862,6.1977,6.1688,6.192,368900.0
2010-10-22 13:30:00,10.68,10.73,10.68,10.68,499500.0,6.1862,6.2151,6.1862,6.1862,499500.0
2010-10-22 14:00:00,10.68,10.79,10.67,10.79,559700.0,6.1862,6.2499,6.1804,6.2499,559700.0
2010-10-22 14:30:00,10.79,10.8,10.7,10.71,853700.0,6.2499,6.2557,6.1977,6.2035,853700.0
2010-10-22 15:00:00,10.7,10.74,10.66,10.73,580100.0,6.1977,6.2209,6.1746,6.2151,580100.0
2010-10-22 15:30:00,10.73,10.8,10.72,10.79,1859600.0,6.2151,6.2557,6.2093,6.2499,1859600.0
2010-10-25 09:30:00,10.96,11.1,10.87,11.06,905300.0,6.3483,6.4294,6.2962,6.4063,905300.0
2010-10-25 10:00:00,11.05,11.19,11.04,11.17,1109600.0,6.4005,6.4816,6.3947,6.47,1109600.0
2010-10-25 10:30:00,11.16,11.17,10.96,11.01,1081800.0,6.4642,6.47,6.3483,6.3773,1081800.0
2010-10-25 11:00:00,11.01,11.03,10.97,11.02,462100.0,6.3773,6.3889,6.3541,6.3831,462100.0
2010-10-25 11:30:00,11.01,11.09,10.99,10.99,732700.0,6.3773,6.4236,6.3657,6.3657,732700.0
2010-10-25 12:00:00,10.99,11.04,10.97,10.99,577900.0,6.3657,6.3947,6.3541,6.3657,577900.0
2010-10-25 12:30:00,10.99,10.99,10.91,10.92,335500.0,6.3657,6.3657,6.3194,6.3252,335500.0
2010-10-25 13:00:00,10.92,11.0,10.91,11.0,278600.0,6.3252,6.3715,6.3194,6.3715,278600.0
2010-10-25 13:30:00,10.99,11.0,10.96,10.97,357500.0,6.3657,6.3715,6.3483,6.3541,357500.0
2010-10-25 14:00:00,10.96,10.97,10.94,10.95,482200.0,6.3483,6.3541,6.3368,6.3426,482200.0
2010-10-25 14:30:00,10.95,10.96,10.89,10.91,536100.0,6.3426,6.3483,6.3078,6.3194,536100.0
2010-10-25 15:00:00,10.91,10.91,10.76,10.79,1781200.0,6.3194,6.3194,6.2325,6.2499,1781200.0
2010-10-25 15:30:00,10.8,10.83,10.78,10.79,1812000.0,6.2557,6.273,6.2441,6.2499,1812000.0
2010-10-26 09:30:00,10.82,10.97,10.71,10.97,1114600.0,6.2673,6.3541,6.2035,6.3541,1114600.0
2010-10-26 10:00:00,10.96,11.17,10.93,11.13,1342500.0,6.3483,6.47,6.331,6.4468,1342500.0
2010-10-26 10:30:00,11.13,11.16,11.1,11.12,651100.0,6.4468,6.4642,6.4294,6.441,651100.0
2010-10-26 11:00:00,11.12,11.15,11.02,11.09,678100.0,6.441,6.4584,6.3831,6.4236,678100.0
2010-10-26 11:30:00,11.09,11.11,11.03,11.09,344600.0,6.4236,6.4352,6.3889,6.4236,344600.0
2010-10-26 12:00:00,11.09,11.18,11.08,11.15,530400.0,6.4236,6.4758,6.4179,6.4584,530400.0
2010-10-26 12:30:00,11.15,11.16,11.08,11.09,683700.0,6.4584,6.4642,6.4179,6.4236,683700.0
2010-10-26 13:00:00,11.09,11.12,11.08,11.11,258800.0,6.4236,6.441,6.4179,6.4352,258800.0
2010-10-26 13:30:00,11.12,11.12,11.08,11.09,639900.0,6.441,6.441,6.4179,6.4236,639900.0
2010-10-26 14:00:00,11.08,11.12,11.04,11.12,620500.0,6.4179,6.441,6.3947,6.441,620500.0
2010-10-26 14:30:00,11.11,11.14,11.1,11.12,494100.0,6.4352,6.4526,6.4294,6.441,494100.0
2010-10-26 15:00:00,11.13,11.28,11.12,11.24,1791400.0,6.4468,6.5337,6.441,6.5105,1791400.0
2010-10-26 15:30:00,11.24,11.28,11.2,11.24,1841100.0,6.5105,6.5337,6.4874,6.5105,1841100.0
2010-10-27 09:30:00,11.14,11.22,11.03,11.22,1053600.0,6.4526,6.4989,6.3889,6.4989,1053600.0
2010-10-27 10:00:00,11.23,11.31,11.21,11.27,736100.0,6.5047,6.5511,6.4932,6.5279,736100.0
2010-10-27 10:30:00,11.27,11.36,11.25,11.36,548700.0,6.5279,6.58,6.5163,6.58,548700.0
2010-10-27 11:00:00,11.36,11.46,11.34,11.41,725900.0,6.58,6.638,6.5685,6.609,725900.0
2010-10-27 11:30:00,11.4,11.56,11.39,11.54,1204800.0,6.6032,6.6959,6.5974,6.6843,1204800.0
2010-10-27 12:00:00,11.54,11.54,11.47,11.5,711100.0,6.6843,6.6843,6.6438,6.6611,711100.0
2010-10-27 12:30:00,11.5,11.53,11.49,11.51,455600.0,6.6611,6.6785,6.6553,6.6669,455600.0
2010-10-27 13:00:00,11.5,11.51,11.49,11.51,481200.0,6.6611,6.6669,6.6553,6.6669,481200.0
2010-10-27 13:30:00,11.51,11.55,11.5,11.52,830200.0,6.6669,6.6901,6.6611,6.6727,830200.0
2010-10-27 14:00:00,11.51,11.52,11.47,11.48,758700.0,6.6669,6.6727,6.6438,6.6495,758700.0
2010-10-27 14:30:00,11.48,11.54,11.47,11.49,697600.0,6.6495,6.6843,6.6438,6.6553,697600.0
2010-10-27 15:00:00,11.5,11.5,11.44,11.46,1896400.0,6.6611,6.6611,6.6264,6.638,1896400.0
2010-10-27 15:30:00,11.45,11.5,11.43,11.49,2045500.0,6.6322,6.6611,6.6206,6.6553,2045500.0
2010-10-28 09:30:00,11.51,11.54,11.35,11.42,825600.0,6.6669,6.6843,6.5742,6.6148,825600.0
2010-10-28 10:00:00,11.42,11.48,11.41,11.46,899900.0,6.6148,6.6495,6.609,6.638,899900.0
2010-10-28 10:30:00,11.45,11.48,11.44,11.45,283300.0,6.6322,6.6495,6.6264,6.6322,283300.0
2010-10-28 11:00:00,11.45,11.49,11.44,11.45,794200.0,6.6322,6.6553,6.6264,6.6322,794200.0
2010-10-28 11:30:00,11.45,11.47,11.45,11.46,586100.0,6.6322,6.6438,6.6322,6.638,586100.0
2010-10-28 12:00:00,11.46,11.51,11.45,11.48,866000.0,6.638,6.6669,6.6322,6.6495,866000.0
2010-10-28 12:30:00,11.47,11.52,11.47,11.5,368600.0,6.6438,6.6727,6.6438,6.6611,368600.0
2010-10-28 13:00:00,11.5,11.56,11.49,11.52,446400.0,6.6611,6.6959,6.6553,6.6727,446400.0
2010-10-28 13:30:00,11.52,11.53,11.5,11.53,223100.0,6.6727,6.6785,6.6611,6.6785,223100.0
2010-10-28 14:00:00,11.53,11.55,11.51,11.52,334500.0,6.6785,6.6901,6.6669,6.6727,334500.0
2010-10-28 14:30:00,11.52,11.63,11.51,11.63,549600.0,6.6727,6.7364,6.6669,6.7364,549600.0
2010-10-28 15:00:00,11.62,11.64,11.59,11.64,744400.0,6.7306,6.7422,6.7133,6.7422,744400.0
2010-10-28 15:30:00,11.64,11.67,11.6,11.63,1336100.0,6.7422,6.7596,6.7191,6.7364,1336100.0
2010-10-29 09:30:00,11.63,11.78,11.52,11.73,846600.0,6.7364,6.8233,6.6727,6.7944,846600.0
2010-10-29 10:00:00,11.72,11.85,11.72,11.78,489200.0,6.7886,6.8639,6.7886,6.8233,489200.0
2010-10-29 10:30:00,11.79,11.8,11.74,11.76,508800.0,6.8291,6.8349,6.8001,6.8117,508800.0
2010-10-29 11:00:00,11.77,11.8,11.76,11.79,321400.0,6.8175,6.8349,6.8117,6.8291,321400.0
2010-10-29 11:30:00,11.79,11.8,11.69,11.71,357300.0,6.8291,6.8349,6.7712,6.7828,357300.0
2010-10-29 12:00:00,11.72,11.82,11.71,11.81,285400.0,6.7886,6.8465,6.7828,6.8407,285400.0
2010-10-29 12:30:00,11.82,11.82,11.78,11.78,140500.0,6.8465,6.8465,6.8233,6.8233,140500.0
2010-10-29 13:00:00,11.79,11.84,11.78,11.83,394700.0,6.8291,6.8581,6.8233,6.8523,394700.0
2010-10-29 13:30:00,11.83,11.84,11.78,11.78,188100.0,6.8523,6.8581,6.8233,6.8233,188100.0
2010-10-29 14:00:00,11.78,11.79,11.75,11.75,334900.0,6.8233,6.8291,6.8059,6.8059,334900.0
2010-10-29 14:30:00,11.75,11.78,11.75,11.77,179500.0,6.8059,6.8233,6.8059,6.8175,179500.0
2010-10-29 15:00:00,11.78,11.79,11.75,11.77,657200.0,6.8233,6.8291,6.8059,6.8175,657200.0
2010-10-29 15:30:00,11.78,11.8,11.74,11.78,1849300.0,6.8233,6.8349,6.8001,6.8233,1849300.0
2010-11-01 09:30:00,11.94,11.94,11.78,11.84,360700.0,6.916,6.916,6.8233,6.8581,360700.0
2010-11-01 10:00:00,11.84,11.9,11.83,11.89,421000.0,6.8581,6.8928,6.8523,6.887,421000.0
2010-11-01 10:30:00,11.89,11.95,11.88,11.91,536200.0,6.887,6.9218,6.8812,6.8986,536200.0
2010-11-01 11:00:00,11.91,11.94,11.88,11.94,415600.0,6.8986,6.916,6.8812,6.916,415600.0
2010-11-01 11:30:00,11.93,11.94,11.89,11.9,362500.0,6.9102,6.916,6.887,6.8928,362500.0
2010-11-01 12:00:00,11.89,11.9,11.84,11.84,256300.0,6.887,6.8928,6.8581,6.8581,256300.0
2010-11-01 12:30:00,11.85,11.85,11.74,11.74,525800.0,6.8639,6.8639,6.8001,6.8001,525800.0
2010-11-01 13:00:00,11.74,11.77,11.71,11.76,458700.0,6.8001,6.8175,6.7828,6.8117,458700.0
2010-11-01 13:30:00,11.76,11.78,11.74,11.74,224800.0,6.8117,6.8233,6.8001,6.8001,224800.0
2010-11-01 14:00:00,11.75,11.78,11.73,11.74,450900.0,6.8059,6.8233,6.7944,6.8001,450900.0
2010-11-01 14:30:00,11.74,11.75,11.56,11.57,688700.0,6.8001,6.8059,6.6959,6.7017,688700.0
2010-11-01 15:00:00,11.57,11.61,11.5,11.58,794800.0,6.7017,6.7248,6.6611,6.7075,794800.0
2010-11-01 15:30:00,11.58,11.64,11.57,11.61,1523700.0,6.7075,6.7422,6.7017,6.7248,1523700.0
2010-11-02 09:30:00,11.79,11.79,11.64,11.7,427500.0,6.8291,6.8291,6.7422,6.777,427500.0
2010-11-02 10:00:00,11.7,11.71,11.54,11.55,334400.0,6.777,6.7828,6.6843,6.6901,334400.0
2010-11-02 10:30:00,11.54,11.57,11.48,11.57,517800.0,6.6843,6.7017,6.6495,6.7017,517800.0
2010-11-02 11:00:00,11.57,11.65,11.56,11.61,257100.0,6.7017,6.748,6.6959,6.7248,257100.0
2010-11-02 11:30:00,11.61,11.63,11.56,11.56,194900.0,6.7248,6.7364,6.6959,6.6959,194900.0
2010-11-02 12:00:00,11.57,11.57,11.49,11.49,288900.0,6.7017,6.7017,6.6553,6.6553,288900.0
2010-11-02 12:30:00,11.5,11.53,11.43,11.5,501300.0,6.6611,6.6785,6.6206,6.6611,501300.0
2010-11-02 13:00:00,11.49,11.52,11.49,11.49,436400.0,6.6553,6.6727,6.6553,6.6553,436400.0
2010-11-02 13:30:00,11.49,11.58,11.49,11.55,379500.0,6.6553,6.7075,6.6553,6.6901,379500.0
2010-11-02 14:00:00,11.56,11.61,11.54,11.54,442300.0,6.6959,6.7248,6.6843,6.6843,442300.0
2010-11-02 14:30:00,11.55,11.55,11.49,11.54,409700.0,6.6901,6.6901,6.6553,6.6843,409700.0
2010-11-02 15:00:00,11.54,11.59,11.51,11.51,451700.0,6.6843,6.7133,6.6669,6.6669,451700.0
2010-11-02 15:30:00,11.51,11.67,11.5,11.59,1544600.0,6.6669,6.7596,6.6611,6.7133,1544600.0
2010-11-03 09:30:00,11.57,11.7,11.57,11.66,373900.0,6.7017,6.777,6.7017,6.7538,373900.0
2010-11-03 10:00:00,11.67,11.75,11.63,11.65,375200.0,6.7596,6.8059,6.7364,6.748,375200.0
2010-11-03 10:30:00,11.64,11.65,11.51,11.51,480700.0,6.7422,6.748,6.6669,6.6669,480700.0
2010-11-03 11:00:00,11.52,11.6,11.51,11.59,285400.0,6.6727,6.7191,6.6669,6.7133,285400.0
2010-11-03 11:30:00,11.59,11.6,11.56,11.56,112400.0,6.7133,6.7191,6.6959,6.6959,112400.0
2010-11-03 12:00:00,11.56,11.57,11.49,11.5,334900.0,6.6959,6.7017,6.6553,6.6611,334900.0
2010-11-03 12:30:00,11.5,11.51,11.47,11.49,184800.0,6.6611,6.6669,6.6438,6.6553,184800.0
2010-11-03 13:00:00,11.5,11.55,11.49,11.51,154800.0,6.6611,6.6901,6.6553,6.6669,154800.0
2010-11-03 13:30:00,11.51,11.6,11.5,11.59,196300.0,6.6669,6.7191,6.6611,6.7133,196300.0
2010-11-03 14:00:00,11.59,11.61,11.49,11.5,329600.0,6.7133,6.7248,6.6553,6.6611,329600.0
2010-11-03 14:30:00,11.5,11.6,11.47,11.59,255900.0,6.6611,6.7191,6.6438,6.7133,255900.0
2010-11-03 15:00:00,11.59,11.64,11.58,11.6,337900.0,6.7133,6.7422,6.7075,6.7191,337900.0
2010-11-03 15:30:00,11.6,11.64,11.57,11.63,509600.0,6.7191,6.7422,6.7017,6.7364,509600.0
2010-11-04 09:30:00,11.72,11.85,11.68,11.69,467000.0,6.7886,6.8639,6.7654,6.7712,467000.0
2010-11-04 10:00:00,11.69,11.69,11.15,11.47,1827800.0,6.7712,6.7712,6.4584,6.6438,1827800.0
2010-11-04 10:30:00,11.47,11.54,11.43,11.44,705000.0,6.6438,6.6843,6.6206,6.6264,705000.0
2010-11-04 11:00:00,11.44,11.51,11.36,11.4,531000.0,6.6264,6.6669,6.58,6.6032,531000.0
2010-11-04 11:30:00,11.4,11.46,11.3,11.34,427600.0,6.6032,6.638,6.5453,6.5685,427600.0
2010-11-04 12:00:00,11.34,11.42,11.23,11.4,1329200.0,6.5685,6.6148,6.5047,6.6032,1329200.0
2010-11-04 12:30:00,11.4,11.6,11.39,11.6,670900.0,6.6032,6.7191,6.5974,6.7191,670900.0
2010-11-04 13:00:00,11.6,11.63,11.57,11.62,250200.0,6.7191,6.7364,6.7017,6.7306,250200.0
2010-11-04 13:30:00,11.62,11.7,11.61,11.68,388700.0,6.7306,6.777,6.7248,6.7654,388700.0
2010-11-04 14:00:00,11.67,11.71,11.62,11.71,287200.0,6.7596,6.7828,6.7306,6.7828,287200.0
2010-11-04 14:30:00,11.7,11.71,11.62,11.63,317800.0,6.777,6.7828,6.7306,6.7364,317800.0
2010-11-04 15:00:00,11.62,11.7,11.62,11.7,761300.0,6.7306,6.777,6.7306,6.777,761300.0
2010-11-04 15:30:00,11.69,11.77,11.69,11.77,1775800.0,6.7712,6.8175,6.7712,6.8175,1775800.0
2010-11-05 09:30:00,11.91,12.5,11.91,12.48,2328600.0,6.8986,7.2404,6.8986,7.2288,2328600.0
2010-11-05 10:00:00,12.49,12.87,12.48,12.73,1870800.0,7.2346,7.4547,7.2288,7.3736,1870800.0
2010-11-05 10:30:00,12.73,12.73,12.53,12.61,962000.0,7.3736,7.3736,7.2577,7.3041,962000.0
2010-11-05 11:00:00,12.61,12.69,12.53,12.69,852200.0,7.3041,7.3504,7.2577,7.3504,852200.0
2010-11-05 11:30:00,12.69,12.75,12.42,12.45,691800.0,7.3504,7.3852,7.194,7.2114,691800.0
2010-11-05 12:00:00,12.44,12.48,12.31,12.38,834300.0,7.2056,7.2288,7.1303,7.1709,834300.0
2010-11-05 12:30:00,12.38,12.4,12.31,12.34,380100.0,7.1709,7.1824,7.1303,7.1477,380100.0
2010-11-05 13:00:00,12.35,12.45,12.34,12.37,383900.0,7.1535,7.2114,7.1477,7.1651,383900.0
2010-11-05 13:30:00,12.37,12.39,12.33,12.36,307600.0,7.1651,7.1766,7.1419,7.1593,307600.0
2010-11-05 14:00:00,12.37,12.37,12.24,12.29,518500.0,7.1651,7.1651,7.0898,7.1187,518500.0
2010-11-05 14:30:00,12.29,12.33,12.27,12.3,524900.0,7.1187,7.1419,7.1071,7.1245,524900.0
2010-11-05 15:00:00,12.3,12.38,12.26,12.29,644900.0,7.1245,7.1709,7.1013,7.1187,644900.0
2010-11-05 15:30:00,12.29,12.29,12.15,12.21,2528000.0,7.1187,7.1187,7.0376,7.0724,2528000.0
2010-11-08 09:30:00,12.33,12.53,12.3,12.36,883600.0,7.1419,7.2577,7.1245,7.1593,883600.0
2010-11-08 10:00:00,12.35,12.38,12.25,12.26,515600.0,7.1535,7.1709,7.0956,7.1013,515600.0
2010-11-08 10:30:00,12.27,12.29,12.06,12.14,860600.0,7.1071,7.1187,6.9855,7.0318,860600.0
2010-11-08 11:00:00,12.15,12.17,12.02,12.15,488300.0,7.0376,7.0492,6.9623,7.0376,488300.0
2010-11-08 11:30:00,12.15,12.34,12.15,12.33,344800.0,7.0376,7.1477,7.0376,7.1419,344800.0
2010-11-08 12:00:00,12.33,12.43,12.31,12.41,424300.0,7.1419,7.1998,7.1303,7.1882,424300.0
2010-11-08 12:30:00,12.41,12.42,12.35,12.38,137300.0,7.1882,7.194,7.1535,7.1709,137300.0
2010-11-08 13:00:00,12.38,12.45,12.37,12.39,187200.0,7.1709,7.2114,7.1651,7.1766,187200.0
2010-11-08 13:30:00,12.39,12.42,12.33,12.36,166600.0,7.1766,7.194,7.1419,7.1593,166600.0
2010-11-08 14:00:00,12.36,12.42,12.34,12.4,164500.0,7.1593,7.194,7.1477,7.1824,164500.0
2010-11-08 14:30:00,12.4,12.44,12.39,12.41,302500.0,7.1824,7.2056,7.1766,7.1882,302500.0
2010-11-08 15:00:00,12.41,12.43,12.35,12.4,524800.0,7.1882,7.1998,7.1535,7.1824,524800.0
2010-11-08 15:30:00,12.4,12.4,12.3,12.36,729600.0,7.1824,7.1824,7.1245,7.1593,729600.0
2010-11-09 09:30:00,12.41,12.52,12.34,12.41,486200.0,7.1882,7.2519,7.1477,7.1882,486200.0
2010-11-09 10:00:00,12.41,12.49,12.39,12.44,362400.0,7.1882,7.2346,7.1766,7.2056,362400.0
2010-11-09 10:30:00,12.45,12.45,12.26,12.32,276300.0,7.2114,7.2114,7.1013,7.1361,276300.0
2010-11-09 11:00:00,12.32,12.37,12.29,12.35,166800.0,7.1361,7.1651,7.1187,7.1535,166800.0
2010-11-09 11:30:00,12.36,12.48,12.35,12.36,346700.0,7.1593,7.2288,7.1535,7.1593,346700.0
2010-11-09 12:00:00,12.36,12.38,12.3,12.3,347400.0,7.1593,7.1709,7.1245,7.1245,347400.0
2010-11-09 12:30:00,12.31,12.32,12.24,12.28,311400.0,7.1303,7.1361,7.0898,7.1129,311400.0
2010-11-09 13:00:00,12.28,12.31,12.26,12.26,282500.0,7.1129,7.1303,7.1013,7.1013,282500.0
2010-11-09 13:30:00,12.27,12.32,12.24,12.25,229700.0,7.1071,7.1361,7.0898,7.0956,229700.0
2010-11-09 14:00:00,12.25,12.29,12.25,12.26,149000.0,7.0956,7.1187,7.0956,7.1013,149000.0
2010-11-09 14:30:00,12.27,12.31,12.26,12.26,151800.0,7.1071,7.1303,7.1013,7.1013,151800.0
2010-11-09 15:00:00,12.27,12.27,12.23,12.24,198400.0,7.1071,7.1071,7.084,7.0898,198400.0
2010-11-09 15:30:00,12.23,12.26,12.16,12.25,871200.0,7.084,7.1013,7.0434,7.0956,871200.0
2010-11-10 09:30:00,12.28,12.28,12.03,12.05,641400.0,7.1129,7.1129,6.9681,6.9797,641400.0
2010-11-10 10:00:00,12.04,12.05,11.86,11.88,723900.0,6.9739,6.9797,6.8697,6.8812,723900.0
2010-11-10 10:30:00,11.87,12.06,11.87,12.03,510900.0,6.8754,6.9855,6.8754,6.9681,510900.0
2010-11-10 11:00:00,12.04,12.15,12.02,12.15,645500.0,6.9739,7.0376,6.9623,7.0376,645500.0
2010-11-10 11:30:00,12.15,12.26,12.14,12.19,605600.0,7.0376,7.1013,7.0318,7.0608,605600.0
2010-11-10 12:00:00,12.19,12.2,12.11,12.15,222700.0,7.0608,7.0666,7.0145,7.0376,222700.0
2010-11-10 12:30:00,12.15,12.15,12.07,12.07,196900.0,7.0376,7.0376,6.9913,6.9913,196900.0
2010-11-10 13:00:00,12.07,12.17,12.05,12.12,232300.0,6.9913,7.0492,6.9797,7.0203,232300.0
2010-11-10 13:30:00,12.13,12.14,12.1,12.13,306800.0,7.026,7.0318,7.0087,7.026,306800.0
2010-11-10 14:00:00,12.12,12.23,12.09,12.11,815800.0,7.0203,7.084,7.0029,7.0145,815800.0
2010-11-10 14:30:00,12.11,12.18,12.07,12.18,533700.0,7.0145,7.055,6.9913,7.055,533700.0
2010-11-10 15:00:00,12.18,12.19,12.13,12.16,532600.0,7.055,7.0608,7.026,7.0434,532600.0
2010-11-10 15:30:00,12.15,12.27,12.15,12.25,1348700.0,7.0376,7.1071,7.0376,7.0956,1348700.0
2010-11-11 09:30:00,12.18,12.32,12.1,12.32,429700.0,7.055,7.1361,7.0087,7.1361,429700.0
2010-11-11 10:00:00,12.32,12.47,12.28,12.44,841500.0,7.1361,7.223,7.1129,7.2056,841500.0
2010-11-11 10:30:00,12.44,12.99,12.42,12.8,2482400.0,7.2056,7.5242,7.194,7.4141,2482400.0
2010-11-11 11:00:00,12.78,12.9,12.75,12.77,1036800.0,7.4025,7.472,7.3852,7.3967,1036800.0
2010-11-11 11:30:00,12.77,12.9,12.66,12.79,702900.0,7.3967,7.472,7.333,7.4083,702900.0
2010-11-11 12:00:00,12.8,12.89,12.8,12.86,305000.0,7.4141,7.4663,7.4141,7.4489,305000.0
2010-11-11 12:30:00,12.85,12.96,12.82,12.87,763700.0,7.4431,7.5068,7.4257,7.4547,763700.0
2010-11-11 13:00:00,12.87,12.87,12.8,12.81,258900.0,7.4547,7.4547,7.4141,7.4199,258900.0
2010-11-11 13:30:00,12.82,12.83,12.77,12.8,368800.0,7.4257,7.4315,7.3967,7.4141,368800.0
2010-11-11 14:00:00,12.81,12.85,12.79,12.84,172200.0,7.4199,7.4431,7.4083,7.4373,172200.0
2010-11-11 14:30:00,12.84,12.89,12.81,12.84,466500.0,7.4373,7.4663,7.4199,7.4373,466500.0
2010-11-11 15:00:00,12.83,12.84,12.76,12.79,510000.0,7.4315,7.4373,7.391,7.4083,510000.0
2010-11-11 15:30:00,12.79,12.81,12.75,12.8,1176600.0,7.4083,7.4199,7.3852,7.4141,1176600.0
2010-11-12 09:30:00,12.75,12.87,12.6,12.85,690300.0,7.3852,7.4547,7.2983,7.4431,690300.0
2010-11-12 10:00:00,12.86,13.05,12.8,13.02,965200.0,7.4489,7.5589,7.4141,7.5416,965200.0
2010-11-12 10:30:00,13.02,13.13,12.99,13.02,952200.0,7.5416,7.6053,7.5242,7.5416,952200.0
2010-11-12 11:00:00,13.02,13.1,12.91,13.1,601000.0,7.5416,7.5879,7.4778,7.5879,601000.0
2010-11-12 11:30:00,13.1,13.2,13.09,13.14,656500.0,7.5879,7.6458,7.5821,7.6111,656500.0
2010-11-12 12:00:00,13.14,13.15,13.04,13.06,443400.0,7.6111,7.6169,7.5531,7.5647,443400.0
2010-11-12 12:30:00,13.06,13.11,13.05,13.07,594900.0,7.5647,7.5937,7.5589,7.5705,594900.0
2010-11-12 13:00:00,13.07,13.08,13.0,13.0,355400.0,7.5705,7.5763,7.53,7.53,355400.0
2010-11-12 13:30:00,13.0,13.01,12.94,12.94,428900.0,7.53,7.5358,7.4952,7.4952,428900.0
2010-11-12 14:00:00,12.94,12.94,12.85,12.85,581600.0,7.4952,7.4952,7.4431,7.4431,581600.0
2010-11-12 14:30:00,12.85,12.91,12.82,12.88,475400.0,7.4431,7.4778,7.4257,7.4605,475400.0
2010-11-12 15:00:00,12.88,12.9,12.8,12.8,595300.0,7.4605,7.472,7.4141,7.4141,595300.0
2010-11-12 15:30:00,12.81,12.86,12.77,12.86,1097300.0,7.4199,7.4489,7.3967,7.4489,1097300.0
2010-11-15 09:30:00,12.99,13.06,12.83,13.02,462500.0,7.5242,7.5647,7.4315,7.5416,462500.0
2010-11-15 10:00:00,13.02,13.07,12.94,12.96,391800.0,7.5416,7.5705,7.4952,7.5068,391800.0
2010-11-15 10:30:00,12.95,13.02,12.95,13.02,307400.0,7.501,7.5416,7.501,7.5416,307400.0
2010-11-15 11:00:00,13.02,13.03,12.99,12.99,303800.0,7.5416,7.5473,7.5242,7.5242,303800.0
2010-11-15 11:30:00,13.0,13.09,12.99,13.05,373300.0,7.53,7.5821,7.5242,7.5589,373300.0
2010-11-15 12:00:00,13.05,13.06,12.92,12.93,325200.0,7.5589,7.5647,7.4836,7.4894,325200.0
2010-11-15 12:30:00,12.93,12.97,12.89,12.96,261800.0,7.4894,7.5126,7.4663,7.5068,261800.0
2010-11-15 13:00:00,12.96,12.97,12.9,12.93,304100.0,7.5068,7.5126,7.472,7.4894,304100.0
2010-11-15 13:30:00,12.93,12.95,12.91,12.91,254500.0,7.4894,7.501,7.4778,7.4778,254500.0
2010-11-15 14:00:00,12.92,12.93,12.87,12.9,292100.0,7.4836,7.4894,7.4547,7.472,292100.0
2010-11-15 14:30:00,12.9,12.91,12.88,12.88,239600.0,7.472,7.4778,7.4605,7.4605,239600.0
2010-11-15 15:00:00,12.89,12.9,12.81,12.83,646000.0,7.4663,7.472,7.4199,7.4315,646000.0
2010-11-15 15:30:00,12.83,12.89,12.81,12.84,676700.0,7.4315,7.4663,7.4199,7.4373,676700.0
2010-11-16 09:30:00,12.67,12.77,12.52,12.53,546600.0,7.3388,7.3967,7.2519,7.2577,546600.0
2010-11-16 10:00:00,12.53,12.59,12.49,12.56,630700.0,7.2577,7.2925,7.2346,7.2751,630700.0
2010-11-16 10:30:00,12.56,12.58,12.42,12.5,628600.0,7.2751,7.2867,7.194,7.2404,628600.0
2010-11-16 11:00:00,12.5,12.5,12.32,12.32,580900.0,7.2404,7.2404,7.1361,7.1361,580900.0
2010-11-16 11:30:00,12.33,12.34,12.26,12.31,505200.0,7.1419,7.1477,7.1013,7.1303,505200.0
2010-11-16 12:00:00,12.31,12.34,12.29,12.33,231700.0,7.1303,7.1477,7.1187,7.1419,231700.0
2010-11-16 12:30:00,12.34,12.4,12.3,12.39,353100.0,7.1477,7.1824,7.1245,7.1766,353100.0
2010-11-16 13:00:00,12.39,12.41,12.37,12.38,131200.0,7.1766,7.1882,7.1651,7.1709,131200.0
2010-11-16 13:30:00,12.39,12.44,12.38,12.42,170900.0,7.1766,7.2056,7.1709,7.194,170900.0
2010-11-16 14:00:00,12.41,12.42,12.37,12.42,185700.0,7.1882,7.194,7.1651,7.194,185700.0
2010-11-16 14:30:00,12.41,12.46,12.39,12.45,261900.0,7.1882,7.2172,7.1766,7.2114,261900.0
2010-11-16 15:00:00,12.45,12.46,12.36,12.36,395200.0,7.2114,7.2172,7.1593,7.1593,395200.0
2010-11-16 15:30:00,12.36,12.46,12.36,12.46,905200.0,7.1593,7.2172,7.1593,7.2172,905200.0
2010-11-17 09:30:00,12.48,12.57,12.42,12.47,439600.0,7.2288,7.2809,7.194,7.223,439600.0
2010-11-17 10:00:00,12.46,12.56,12.43,12.54,315500.0,7.2172,7.2751,7.1998,7.2635,315500.0
2010-11-17 10:30:00,12.55,12.59,12.49,12.5,284000.0,7.2693,7.2925,7.2346,7.2404,284000.0
2010-11-17 11:00:00,12.5,12.52,12.47,12.5,204100.0,7.2404,7.2519,7.223,7.2404,204100.0
2010-11-17 11:30:00,12.5,12.52,12.44,12.44,248800.0,7.2404,7.2519,7.2056,7.2056,248800.0
2010-11-17 12:00:00,12.44,12.47,12.41,12.44,199600.0,7.2056,7.223,7.1882,7.2056,199600.0
2010-11-17 12:30:00,12.45,12.49,12.44,12.48,92100.0,7.2114,7.2346,7.2056,7.2288,92100.0
2010-11-17 13:00:00,12.48,12.56,12.47,12.55,88700.0,7.2288,7.2751,7.223,7.2693,88700.0
2010-11-17 13:30:00,12.55,12.58,12.49,12.53,171000.0,7.2693,7.2867,7.2346,7.2577,171000.0
2010-11-17 14:00:00,12.53,12.55,12.52,12.52,142400.0,7.2577,7.2693,7.2519,7.2519,142400.0
2010-11-17 14:30:00,12.52,12.54,12.52,12.54,96900.0,7.2519,7.2635,7.2519,7.2635,96900.0
2010-11-17 15:00:00,12.53,12.54,12.38,12.38,500400.0,7.2577,7.2635,7.1709,7.1709,500400.0
2010-11-17 15:30:00,12.39,12.41,12.31,12.37,1512800.0,7.1766,7.1882,7.1303,7.1651,1512800.0
2010-11-18 09:30:00,12.56,12.64,12.47,12.58,324100.0,7.2751,7.3215,7.223,7.2867,324100.0
2010-11-18 10:00:00,12.58,12.79,12.56,12.79,580800.0,7.2867,7.4083,7.2751,7.4083,580800.0
2010-11-18 10:30:00,12.79,12.94,12.68,12.7,1299600.0,7.4083,7.4952,7.3446,7.3562,1299600.0
2010-11-18 11:00:00,12.7,12.7,12.62,12.7,247300.0,7.3562,7.3562,7.3099,7.3562,247300.0
2010-11-18 11:30:00,12.7,12.73,12.64,12.65,180900.0,7.3562,7.3736,7.3215,7.3272,180900.0
2010-11-18 12:00:00,12.65,12.69,12.64,12.64,92000.0,7.3272,7.3504,7.3215,7.3215,92000.0
2010-11-18 12:30:00,12.65,12.65,12.59,12.64,216100.0,7.3272,7.3272,7.2925,7.3215,216100.0
2010-11-18 13:00:00,12.64,12.64,12.61,12.62,85000.0,7.3215,7.3215,7.3041,7.3099,85000.0
2010-11-18 13:30:00,12.62,12.63,12.58,12.58,147300.0,7.3099,7.3157,7.2867,7.2867,147300.0
2010-11-18 14:00:00,12.58,12.59,12.54,12.57,278600.0,7.2867,7.2925,7.2635,7.2809,278600.0
2010-11-18 14:30:00,12.58,12.58,12.5,12.52,312100.0,7.2867,7.2867,7.2404,7.2519,312100.0
2010-11-18 15:00:00,12.52,12.54,12.5,12.53,374000.0,7.2519,7.2635,7.2404,7.2577,374000.0
2010-11-18 15:30:00,12.53,12.53,12.49,12.52,871700.0,7.2577,7.2577,7.2346,7.2519,871700.0
2010-11-19 09:30:00,12.5,12.52,12.14,12.2,834900.0,7.2404,7.2519,7.0318,7.0666,834900.0
2010-11-19 10:00:00,12.2,12.2,12.06,12.08,565100.0,7.0666,7.0666,6.9855,6.9971,565100.0
2010-11-19 10:30:00,12.08,12.11,12.0,12.0,660500.0,6.9971,7.0145,6.9507,6.9507,660500.0
2010-11-19 11:00:00,12.0,12.16,12.0,12.16,362200.0,6.9507,7.0434,6.9507,7.0434,362200.0
2010-11-19 11:30:00,12.16,12.22,12.12,12.21,1304400.0,7.0434,7.0782,7.0203,7.0724,1304400.0
2010-11-19 12:00:00,12.22,12.31,12.2,12.26,572200.0,7.0782,7.1303,7.0666,7.1013,572200.0
2010-11-19 12:30:00,12.26,12.3,12.22,12.3,485400.0,7.1013,7.1245,7.0782,7.1245,485400.0
2010-11-19 13:00:00,12.3,12.37,12.29,12.32,173900.0,7.1245,7.1651,7.1187,7.1361,173900.0
2010-11-19 13:30:00,12.32,12.34,12.3,12.33,102300.0,7.1361,7.1477,7.1245,7.1419,102300.0
2010-11-19 14:00:00,12.33,12.42,12.33,12.38,240400.0,7.1419,7.194,7.1419,7.1709,240400.0
2010-11-19 14:30:00,12.37,12.45,12.37,12.44,370400.0,7.1651,7.2114,7.1651,7.2056,370400.0
2010-11-19 15:00:00,12.44,12.48,12.42,12.47,422500.0,7.2056,7.2288,7.194,7.223,422500.0
2010-11-19 15:30:00,12.48,12.57,12.46,12.55,1537700.0,7.2288,7.2809,7.2172,7.2693,1537700.0
2010-11-22 09:30:00,12.51,12.54,12.37,12.53,339900.0,7.2462,7.2635,7.1651,7.2577,339900.0
2010-11-22 10:00:00,12.53,12.57,12.53,12.54,217000.0,7.2577,7.2809,7.2577,7.2635,217000.0
2010-11-22 10:30:00,12.53,12.66,12.52,12.64,341400.0,7.2577,7.333,7.2519,7.3215,341400.0
2010-11-22 11:00:00,12.64,12.66,12.58,12.63,661700.0,7.3215,7.333,7.2867,7.3157,661700.0
2010-11-22 11:30:00,12.64,12.69,12.63,12.66,249900.0,7.3215,7.3504,7.3157,7.333,249900.0
2010-11-22 12:00:00,12.66,12.7,12.63,12.66,256600.0,7.333,7.3562,7.3157,7.333,256600.0
2010-11-22 12:30:00,12.65,12.66,12.6,12.61,254300.0,7.3272,7.333,7.2983,7.3041,254300.0
2010-11-22 13:00:00,12.61,12.63,12.6,12.6,179900.0,7.3041,7.3157,7.2983,7.2983,179900.0
2010-11-22 13:30:00,12.6,12.66,12.6,12.66,166100.0,7.2983,7.333,7.2983,7.333,166100.0
2010-11-22 14:00:00,12.65,12.7,12.65,12.68,183300.0,7.3272,7.3562,7.3272,7.3446,183300.0
2010-11-22 14:30:00,12.68,12.74,12.68,12.71,189800.0,7.3446,7.3794,7.3446,7.362,189800.0
2010-11-22 15:00:00,12.71,12.73,12.69,12.71,328400.0,7.362,7.3736,7.3504,7.362,328400.0
2010-11-22 15:30:00,12.71,12.76,12.69,12.76,664800.0,7.362,7.391,7.3504,7.391,664800.0
2010-11-23 09:30:00,12.61,12.61,12.37,12.52,790000.0,7.3041,7.3041,7.1651,7.2519,790000.0
2010-11-23 10:00:00,12.53,12.61,12.5,12.54,320900.0,7.2577,7.3041,7.2404,7.2635,320900.0
2010-11-23 10:30:00,12.54,12.63,12.53,12.63,165000.0,7.2635,7.3157,7.2577,7.3157,165000.0
2010-11-23 11:00:00,12.62,12.62,12.52,12.55,221100.0,7.3099,7.3099,7.2519,7.2693,221100.0
2010-11-23 11:30:00,12.55,12.64,12.54,12.64,183900.0,7.2693,7.3215,7.2635,7.3215,183900.0
2010-11-23 12:00:00,12.64,12.64,12.59,12.6,177700.0,7.3215,7.3215,7.2925,7.2983,177700.0
2010-11-23 12:30:00,12.59,12.63,12.58,12.61,135500.0,7.2925,7.3157,7.2867,7.3041,135500.0
2010-11-23 13:00:00,12.61,12.66,12.61,12.65,129400.0,7.3041,7.333,7.3041,7.3272,129400.0
2010-11-23 13:30:00,12.65,12.66,12.56,12.57,617400.0,7.3272,7.333,7.2751,7.2809,617400.0
2010-11-23 14:00:00,12.57,12.6,12.53,12.57,199600.0,7.2809,7.2983,7.2577,7.2809,199600.0
2010-11-23 14:30:00,12.57,12.64,12.56,12.59,250400.0,7.2809,7.3215,7.2751,7.2925,250400.0
2010-11-23 15:00:00,12.59,12.62,12.57,12.62,232800.0,7.2925,7.3099,7.2809,7.3099,232800.0
2010-11-23 15:30:00,12.62,12.68,12.6,12.66,1037200.0,7.3099,7.3446,7.2983,7.333,1037200.0
2010-11-24 09:30:00,12.66,12.88,12.66,12.79,362700.0,7.333,7.4605,7.333,7.4083,362700.0
2010-11-24 10:00:00,12.79,12.83,12.76,12.8,298300.0,7.4083,7.4315,7.391,7.4141,298300.0
2010-11-24 10:30:00,12.8,12.81,12.78,12.8,203500.0,7.4141,7.4199,7.4025,7.4141,203500.0
2010-11-24 11:00:00,12.79,12.8,12.74,12.74,198600.0,7.4083,7.4141,7.3794,7.3794,198600.0
2010-11-24 11:30:00,12.75,12.78,12.75,12.77,144700.0,7.3852,7.4025,7.3852,7.3967,144700.0
2010-11-24 12:00:00,12.78,12.87,12.77,12.86,163400.0,7.4025,7.4547,7.3967,7.4489,163400.0
2010-11-24 12:30:00,12.86,12.87,12.85,12.87,157400.0,7.4489,7.4547,7.4431,7.4547,157400.0
2010-11-24 13:00:00,12.86,12.87,12.82,12.83,235000.0,7.4489,7.4547,7.4257,7.4315,235000.0
2010-11-24 13:30:00,12.83,12.85,12.81,12.81,281600.0,7.4315,7.4431,7.4199,7.4199,281600.0
2010-11-24 14:00:00,12.81,12.84,12.79,12.81,99800.0,7.4199,7.4373,7.4083,7.4199,99800.0
2010-11-24 14:30:00,12.81,12.82,12.8,12.81,91200.0,7.4199,7.4257,7.4141,7.4199,91200.0
2010-11-24 15:00:00,12.8,12.83,12.8,12.82,104000.0,7.4141,7.4315,7.4141,7.4257,104000.0
2010-11-24 15:30:00,12.82,12.84,12.8,12.83,701500.0,7.4257,7.4373,7.4141,7.4315,701500.0
2010-11-26 09:30:00,12.75,12.8,12.7,12.76,194100.0,7.3852,7.4141,7.3562,7.391,194100.0
2010-11-26 10:00:00,12.75,12.8,12.74,12.76,107300.0,7.3852,7.4141,7.3794,7.391,107300.0
2010-11-26 10:30:00,12.77,12.78,12.72,12.75,66500.0,7.3967,7.4025,7.3678,7.3852,66500.0
2010-11-26 11:00:00,12.74,12.78,12.74,12.75,47300.0,7.3794,7.4025,7.3794,7.3852,47300.0
2010-11-26 11:30:00,12.76,12.76,12.74,12.74,36000.0,7.391,7.391,7.3794,7.3794,36000.0
2010-11-26 12:00:00,12.74,12.79,12.74,12.77,101400.0,7.3794,7.4083,7.3794,7.3967,101400.0
2010-11-26 12:30:00,12.77,12.82,12.77,12.78,325400.0,7.3967,7.4257,7.3967,7.4025,325400.0
2010-11-29 09:30:00,12.71,12.81,12.62,12.7,259900.0,7.362,7.4199,7.3099,7.3562,259900.0
2010-11-29 10:00:00,12.71,12.73,12.66,12.67,192800.0,7.362,7.3736,7.333,7.3388,192800.0
2010-11-29 10:30:00,12.67,12.78,12.67,12.74,169300.0,7.3388,7.4025,7.3388,7.3794,169300.0
2010-11-29 11:00:00,12.74,12.79,12.7,12.77,172000.0,7.3794,7.4083,7.3562,7.3967,172000.0
2010-11-29 11:30:00,12.76,12.78,12.7,12.71,147900.0,7.391,7.4025,7.3562,7.362,147900.0
2010-11-29 12:00:00,12.71,12.84,12.71,12.79,198700.0,7.362,7.4373,7.362,7.4083,198700.0
2010-11-29 12:30:00,12.8,12.8,12.75,12.76,132400.0,7.4141,7.4141,7.3852,7.391,132400.0
2010-11-29 13:00:00,12.76,12.77,12.73,12.74,73900.0,7.391,7.3967,7.3736,7.3794,73900.0
2010-11-29 13:30:00,12.73,12.77,12.72,12.75,111300.0,7.3736,7.3967,7.3678,7.3852,111300.0
2010-11-29 14:00:00,12.76,12.81,12.73,12.8,197700.0,7.391,7.4199,7.3736,7.4141,197700.0
2010-11-29 14:30:00,12.8,12.87,12.8,12.87,304300.0,7.4141,7.4547,7.4141,7.4547,304300.0
2010-11-29 15:00:00,12.87,12.88,12.82,12.85,542600.0,7.4547,7.4605,7.4257,7.4431,542600.0
2010-11-29 15:30:00,12.85,12.88,12.82,12.82,552800.0,7.4431,7.4605,7.4257,7.4257,552800.0
2010-11-30 09:30:00,12.74,12.84,12.66,12.82,364200.0,7.3794,7.4373,7.333,7.4257,364200.0
2010-11-30 10:00:00,12.83,12.92,12.82,12.86,383900.0,7.4315,7.4836,7.4257,7.4489,383900.0
2010-11-30 10:30:00,12.86,12.93,12.86,12.87,190100.0,7.4489,7.4894,7.4489,7.4547,190100.0
2010-11-30 11:00:00,12.87,12.94,12.86,12.86,360200.0,7.4547,7.4952,7.4489,7.4489,360200.0
2010-11-30 11:30:00,12.86,12.88,12.79,12.81,274100.0,7.4489,7.4605,7.4083,7.4199,274100.0
2010-11-30 12:00:00,12.82,12.82,12.74,12.81,175500.0,7.4257,7.4257,7.3794,7.4199,175500.0
2010-11-30 12:30:00,12.81,12.9,12.79,12.9,147700.0,7.4199,7.472,7.4083,7.472,147700.0
2010-11-30 13:00:00,12.9,12.92,12.88,12.89,201900.0,7.472,7.4836,7.4605,7.4663,201900.0
2010-11-30 13:30:00,12.89,12.89,12.73,12.74,308500.0,7.4663,7.4663,7.3736,7.3794,308500.0
2010-11-30 14:00:00,12.74,12.78,12.71,12.73,292700.0,7.3794,7.4025,7.362,7.3736,292700.0
2010-11-30 14:30:00,12.73,12.76,12.68,12.73,388000.0,7.3736,7.391,7.3446,7.3736,388000.0
2010-11-30 15:00:00,12.73,12.79,12.72,12.77,589300.0,7.3736,7.4083,7.3678,7.3967,589300.0
2010-11-30 15:30:00,12.77,12.81,12.56,12.59,2590800.0,7.3967,7.4199,7.2751,7.2925,2590800.0
2010-12-01 09:30:00,12.76,12.87,12.59,12.67,610000.0,7.391,7.4547,7.2925,7.3388,610000.0
2010-12-01 10:00:00,12.67,12.68,12.58,12.63,642000.0,7.3388,7.3446,7.2867,7.3157,642000.0
2010-12-01 10:30:00,12.63,12.73,12.62,12.71,327500.0,7.3157,7.3736,7.3099,7.362,327500.0
2010-12-01 11:00:00,12.7,12.78,12.7,12.78,151300.0,7.3562,7.4025,7.3562,7.4025,151300.0
2010-12-01 11:30:00,12.77,12.85,12.77,12.8,283100.0,7.3967,7.4431,7.3967,7.4141,283100.0
2010-12-01 12:00:00,12.81,12.83,12.75,12.77,296900.0,7.4199,7.4315,7.3852,7.3967,296900.0
2010-12-01 12:30:00,12.77,12.79,12.7,12.7,301100.0,7.3967,7.4083,7.3562,7.3562,301100.0
2010-12-01 13:00:00,12.71,12.73,12.69,12.72,258900.0,7.362,7.3736,7.3504,7.3678,258900.0
2010-12-01 13:30:00,12.72,12.74,12.65,12.7,223400.0,7.3678,7.3794,7.3272,7.3562,223400.0
2010-12-01 14:00:00,12.7,12.71,12.65,12.7,360200.0,7.3562,7.362,7.3272,7.3562,360200.0
2010-12-01 14:30:00,12.71,12.73,12.66,12.7,384300.0,7.362,7.3736,7.333,7.3562,384300.0
2010-12-01 15:00:00,12.69,12.75,12.65,12.7,435600.0,7.3504,7.3852,7.3272,7.3562,435600.0
2010-12-01 15:30:00,12.69,12.76,12.66,12.69,1485700.0,7.3504,7.391,7.333,7.3504,1485700.0
2010-12-02 09:30:00,12.75,13.18,12.68,13.12,1116200.0,7.3852,7.6342,7.3446,7.5995,1116200.0
2010-12-02 10:00:00,13.13,13.25,13.05,13.25,732300.0,7.6053,7.6748,7.5589,7.6748,732300.0
2010-12-02 10:30:00,13.25,13.28,13.12,13.12,416600.0,7.6748,7.6922,7.5995,7.5995,416600.0
2010-12-02 11:00:00,13.13,13.13,13.05,13.08,287800.0,7.6053,7.6053,7.5589,7.5763,287800.0
2010-12-02 11:30:00,13.09,13.15,13.06,13.06,263500.0,7.5821,7.6169,7.5647,7.5647,263500.0
2010-12-02 12:00:00,13.06,13.08,13.01,13.06,313700.0,7.5647,7.5763,7.5358,7.5647,313700.0
2010-12-02 12:30:00,13.07,13.09,12.98,13.0,233400.0,7.5705,7.5821,7.5184,7.53,233400.0
2010-12-02 13:00:00,13.0,13.19,12.99,13.19,519300.0,7.53,7.64,7.5242,7.64,519300.0
2010-12-02 13:30:00,13.18,13.39,13.17,13.3,814400.0,7.6342,7.7559,7.6284,7.7037,814400.0
2010-12-02 14:00:00,13.3,13.62,13.29,13.6,823600.0,7.7037,7.8891,7.6979,7.8775,823600.0
2010-12-02 14:30:00,13.6,13.61,13.44,13.48,887100.0,7.8775,7.8833,7.7848,7.808,887100.0
2010-12-02 15:00:00,13.49,13.5,13.35,13.36,519700.0,7.8138,7.8196,7.7327,7.7385,519700.0
2010-12-02 15:30:00,13.35,13.37,13.3,13.36,1008600.0,7.7327,7.7443,7.7037,7.7385,1008600.0
2010-12-03 09:30:00,13.33,13.36,13.22,13.25,262800.0,7.7211,7.7385,7.6574,7.6748,262800.0
2010-12-03 10:00:00,13.26,13.37,13.22,13.25,582400.0,7.6806,7.7443,7.6574,7.6748,582400.0
2010-12-03 10:30:00,13.26,13.28,13.24,13.26,184800.0,7.6806,7.6922,7.669,7.6806,184800.0
2010-12-03 11:00:00,13.26,13.34,13.24,13.33,308000.0,7.6806,7.7269,7.669,7.7211,308000.0
2010-12-03 11:30:00,13.34,13.37,13.31,13.35,211900.0,7.7269,7.7443,7.7095,7.7327,211900.0
2010-12-03 12:00:00,13.35,13.41,13.34,13.4,298100.0,7.7327,7.7675,7.7269,7.7617,298100.0
2010-12-03 12:30:00,13.4,13.41,13.34,13.35,139100.0,7.7617,7.7675,7.7269,7.7327,139100.0
2010-12-03 13:00:00,13.35,13.35,13.3,13.3,66400.0,7.7327,7.7327,7.7037,7.7037,66400.0
2010-12-03 13:30:00,13.3,13.35,13.27,13.31,208900.0,7.7037,7.7327,7.6864,7.7095,208900.0
2010-12-03 14:00:00,13.32,13.33,13.26,13.32,353400.0,7.7153,7.7211,7.6806,7.7153,353400.0
2010-12-03 14:30:00,13.32,13.37,13.31,13.32,285500.0,7.7153,7.7443,7.7095,7.7153,285500.0
2010-12-03 15:00:00,13.32,13.32,13.2,13.21,1223700.0,7.7153,7.7153,7.6458,7.6516,1223700.0
2010-12-03 15:30:00,13.21,13.26,13.14,13.14,2048300.0,7.6516,7.6806,7.6111,7.6111,2048300.0
2010-12-06 09:30:00,13.18,13.24,12.97,13.02,566600.0,7.6342,7.669,7.5126,7.5416,566600.0
2010-12-06 10:00:00,13.02,13.04,12.94,13.0,408200.0,7.5416,7.5531,7.4952,7.53,408200.0
2010-12-06 10:30:00,13.0,13.04,12.96,13.0,539000.0,7.53,7.5531,7.5068,7.53,539000.0
2010-12-06 11:00:00,13.0,13.02,12.94,12.98,644900.0,7.53,7.5416,7.4952,7.5184,644900.0
2010-12-06 11:30:00,12.98,12.99,12.93,12.95,391200.0,7.5184,7.5242,7.4894,7.501,391200.0
2010-12-06 12:00:00,12.96,12.99,12.92,12.94,339400.0,7.5068,7.5242,7.4836,7.4952,339400.0
2010-12-06 12:30:00,12.95,13.0,12.94,12.94,291000.0,7.501,7.53,7.4952,7.4952,291000.0
2010-12-06 13:00:00,12.94,12.97,12.82,12.84,662400.0,7.4952,7.5126,7.4257,7.4373,662400.0
2010-12-06 13:30:00,12.83,12.85,12.77,12.83,862800.0,7.4315,7.4431,7.3967,7.4315,862800.0
2010-12-06 14:00:00,12.83,12.98,12.82,12.98,408000.0,7.4315,7.5184,7.4257,7.5184,408000.0
2010-12-06 14:30:00,12.98,13.03,12.97,13.01,739000.0,7.5184,7.5473,7.5126,7.5358,739000.0
2010-12-06 15:00:00,13.01,13.03,12.96,12.97,948800.0,7.5358,7.5473,7.5068,7.5126,948800.0
2010-12-06 15:30:00,12.97,13.08,12.96,13.01,1167200.0,7.5126,7.5763,7.5068,7.5358,1167200.0
2010-12-07 09:30:00,13.2,13.38,13.19,13.29,482900.0,7.6458,7.7501,7.64,7.6979,482900.0
2010-12-07 10:00:00,13.28,13.46,13.28,13.41,798100.0,7.6922,7.7964,7.6922,7.7675,798100.0
2010-12-07 10:30:00,13.41,13.56,13.37,13.53,553000.0,7.7675,7.8543,7.7443,7.837,553000.0
2010-12-07 11:00:00,13.52,13.54,13.48,13.5,361200.0,7.8312,7.8428,7.808,7.8196,361200.0
2010-12-07 11:30:00,13.5,13.53,13.4,13.5,373500.0,7.8196,7.837,7.7617,7.8196,373500.0
2010-12-07 12:00:00,13.5,13.55,13.46,13.48,555700.0,7.8196,7.8485,7.7964,7.808,555700.0
2010-12-07 12:30:00,13.48,13.55,13.46,13.5,394700.0,7.808,7.8485,7.7964,7.8196,394700.0
2010-12-07 13:00:00,13.51,13.52,13.49,13.5,179400.0,7.8254,7.8312,7.8138,7.8196,179400.0
2010-12-07 13:30:00,13.49,13.5,13.4,13.43,375500.0,7.8138,7.8196,7.7617,7.779,375500.0
2010-12-07 14:00:00,13.43,13.48,13.42,13.48,319800.0,7.779,7.808,7.7732,7.808,319800.0
2010-12-07 14:30:00,13.48,13.55,13.43,13.45,447000.0,7.808,7.8485,7.779,7.7906,447000.0
2010-12-07 15:00:00,13.45,13.5,13.39,13.49,550600.0,7.7906,7.8196,7.7559,7.8138,550600.0
2010-12-07 15:30:00,13.48,13.72,13.48,13.56,2682200.0,7.808,7.947,7.808,7.8543,2682200.0
2010-12-08 09:30:00,13.67,13.68,12.9,12.92,1964500.0,7.9181,7.9238,7.472,7.4836,1964500.0
2010-12-08 10:00:00,12.92,12.96,12.51,12.62,2320100.0,7.4836,7.5068,7.2462,7.3099,2320100.0
2010-12-08 10:30:00,12.62,12.62,12.33,12.59,1881300.0,7.3099,7.3099,7.1419,7.2925,1881300.0
2010-12-08 11:00:00,12.58,12.69,12.54,12.58,818800.0,7.2867,7.3504,7.2635,7.2867,818800.0
2010-12-08 11:30:00,12.58,12.71,12.5,12.7,879800.0,7.2867,7.362,7.2404,7.3562,879800.0
2010-12-08 12:00:00,12.7,12.75,12.59,12.66,726600.0,7.3562,7.3852,7.2925,7.333,726600.0
2010-12-08 12:30:00,12.66,12.67,12.56,12.57,323700.0,7.333,7.3388,7.2751,7.2809,323700.0
2010-12-08 13:00:00,12.58,12.72,12.57,12.68,390600.0,7.2867,7.3678,7.2809,7.3446,390600.0
2010-12-08 13:30:00,12.68,12.7,12.59,12.6,388900.0,7.3446,7.3562,7.2925,7.2983,388900.0
2010-12-08 14:00:00,12.59,12.73,12.55,12.69,671900.0,7.2925,7.3736,7.2693,7.3504,671900.0
2010-12-08 14:30:00,12.7,12.8,12.69,12.74,837900.0,7.3562,7.4141,7.3504,7.3794,837900.0
2010-12-08 15:00:00,12.74,12.76,12.72,12.73,566000.0,7.3794,7.391,7.3678,7.3736,566000.0
2010-12-08 15:30:00,12.73,12.74,12.66,12.71,1770400.0,7.3736,7.3794,7.333,7.362,1770400.0
2010-12-09 09:30:00,12.95,13.15,12.82,13.15,1092300.0,7.5872,7.7043,7.511,7.7043,1092300.0
2010-12-09 10:00:00,13.14,13.14,13.0,13.02,860900.0,7.6985,7.6985,7.6165,7.6282,860900.0
2010-12-09 10:30:00,13.02,13.06,12.93,12.98,527900.0,7.6282,7.6516,7.5754,7.6047,527900.0
2010-12-09 11:00:00,12.98,13.1,12.97,13.05,341800.0,7.6047,7.675,7.5989,7.6458,341800.0
2010-12-09 11:30:00,13.05,13.08,12.95,13.08,378600.0,7.6458,7.6633,7.5872,7.6633,378600.0
2010-12-09 12:00:00,13.08,13.09,13.03,13.05,178500.0,7.6633,7.6692,7.634,7.6458,178500.0
2010-12-09 12:30:00,13.06,13.08,13.02,13.05,162200.0,7.6516,7.6633,7.6282,7.6458,162200.0
2010-12-09 13:00:00,13.05,13.06,13.01,13.02,188800.0,7.6458,7.6516,7.6223,7.6282,188800.0
2010-12-09 13:30:00,13.02,13.03,13.0,13.01,274300.0,7.6282,7.634,7.6165,7.6223,274300.0
2010-12-09 14:00:00,13.01,13.02,13.0,13.0,170000.0,7.6223,7.6282,7.6165,7.6165,170000.0
2010-12-09 14:30:00,13.0,13.01,13.0,13.01,194500.0,7.6165,7.6223,7.6165,7.6223,194500.0
2010-12-09 15:00:00,13.0,13.04,13.0,13.02,486000.0,7.6165,7.6399,7.6165,7.6282,486000.0
2010-12-09 15:30:00,13.03,13.08,13.02,13.05,857000.0,7.634,7.6633,7.6282,7.6458,857000.0
2010-12-10 09:30:00,13.06,13.06,12.96,12.97,497000.0,7.6516,7.6516,7.593,7.5989,497000.0
2010-12-10 10:00:00,12.98,13.03,12.97,13.01,312800.0,7.6047,7.634,7.5989,7.6223,312800.0
2010-12-10 10:30:00,13.01,13.04,12.99,12.99,264200.0,7.6223,7.6399,7.6106,7.6106,264200.0
2010-12-10 11:00:00,12.99,13.0,12.93,12.97,239100.0,7.6106,7.6165,7.5754,7.5989,239100.0
2010-12-10 11:30:00,12.97,13.03,12.96,13.03,212700.0,7.5989,7.634,7.593,7.634,212700.0
2010-12-10 12:00:00,13.03,13.04,12.99,13.02,129100.0,7.634,7.6399,7.6106,7.6282,129100.0
2010-12-10 12:30:00,13.01,13.05,13.0,13.0,153100.0,7.6223,7.6458,7.6165,7.6165,153100.0
2010-12-10 13:00:00,13.0,13.02,12.97,12.99,300400.0,7.6165,7.6282,7.5989,7.6106,300400.0
2010-12-10 13:30:00,12.99,13.03,12.99,13.02,145400.0,7.6106,7.634,7.6106,7.6282,145400.0
2010-12-10 14:00:00,13.02,13.03,12.98,12.99,186900.0,7.6282,7.634,7.6047,7.6106,186900.0
2010-12-10 14:30:00,12.98,13.01,12.98,13.0,194600.0,7.6047,7.6223,7.6047,7.6165,194600.0
2010-12-10 15:00:00,13.0,13.01,12.98,13.01,215900.0,7.6165,7.6223,7.6047,7.6223,215900.0
2010-12-10 15:30:00,13.01,13.04,12.99,13.03,867100.0,7.6223,7.6399,7.6106,7.634,867100.0
2010-12-13 09:30:00,13.09,13.14,12.97,13.06,342100.0,7.6692,7.6985,7.5989,7.6516,342100.0
2010-12-13 10:00:00,13.06,13.17,13.06,13.17,203900.0,7.6516,7.7161,7.6516,7.7161,203900.0
2010-12-13 10:30:00,13.17,13.29,13.16,13.28,437500.0,7.7161,7.7864,7.7102,7.7805,437500.0
2010-12-13 11:00:00,13.29,13.29,13.26,13.29,248400.0,7.7864,7.7864,7.7688,7.7864,248400.0
2010-12-13 11:30:00,13.28,13.3,13.2,13.22,283600.0,7.7805,7.7922,7.7336,7.7454,283600.0
2010-12-13 12:00:00,13.23,13.35,13.22,13.33,292400.0,7.7512,7.8215,7.7454,7.8098,292400.0
2010-12-13 12:30:00,13.34,13.35,13.31,13.33,275400.0,7.8157,7.8215,7.7981,7.8098,275400.0
2010-12-13 13:00:00,13.33,13.4,13.32,13.39,247800.0,7.8098,7.8508,7.8039,7.845,247800.0
2010-12-13 13:30:00,13.39,13.43,13.38,13.41,229600.0,7.845,7.8684,7.8391,7.8567,229600.0
2010-12-13 14:00:00,13.41,13.44,13.4,13.44,219700.0,7.8567,7.8742,7.8508,7.8742,219700.0
2010-12-13 14:30:00,13.43,13.47,13.33,13.33,349900.0,7.8684,7.8918,7.8098,7.8098,349900.0
2010-12-13 15:00:00,13.33,13.38,13.33,13.33,365900.0,7.8098,7.8391,7.8098,7.8098,365900.0
2010-12-13 15:30:00,13.33,13.35,13.27,13.31,1232600.0,7.8098,7.8215,7.7746,7.7981,1232600.0
2010-12-14 09:30:00,13.29,13.31,13.14,13.18,313300.0,7.7864,7.7981,7.6985,7.7219,313300.0
2010-12-14 10:00:00,13.18,13.19,13.12,13.13,206600.0,7.7219,7.7278,7.6868,7.6926,206600.0
2010-12-14 10:30:00,13.13,13.15,13.09,13.11,283100.0,7.6926,7.7043,7.6692,7.6809,283100.0
2010-12-14 11:00:00,13.11,13.12,13.07,13.07,392800.0,7.6809,7.6868,7.6575,7.6575,392800.0
2010-12-14 11:30:00,13.08,13.11,13.07,13.07,349600.0,7.6633,7.6809,7.6575,7.6575,349600.0
2010-12-14 12:00:00,13.08,13.12,13.07,13.07,207800.0,7.6633,7.6868,7.6575,7.6575,207800.0
2010-12-14 12:30:00,13.08,13.16,13.07,13.14,218800.0,7.6633,7.7102,7.6575,7.6985,218800.0
2010-12-14 13:00:00,13.14,13.15,13.13,13.13,89300.0,7.6985,7.7043,7.6926,7.6926,89300.0
2010-12-14 13:30:00,13.14,13.14,13.12,13.13,103900.0,7.6985,7.6985,7.6868,7.6926,103900.0
2010-12-14 14:00:00,13.12,13.17,13.11,13.15,220600.0,7.6868,7.7161,7.6809,7.7043,220600.0
2010-12-14 14:30:00,13.14,13.15,13.13,13.14,193600.0,7.6985,7.7043,7.6926,7.6985,193600.0
2010-12-14 15:00:00,13.14,13.14,13.08,13.09,351200.0,7.6985,7.6985,7.6633,7.6692,351200.0
2010-12-14 15:30:00,13.09,13.15,13.06,13.13,888500.0,7.6692,7.7043,7.6516,7.6926,888500.0
2010-12-15 09:30:00,13.07,13.16,12.95,13.01,284900.0,7.6575,7.7102,7.5872,7.6223,284900.0
2010-12-15 10:00:00,13.02,13.02,12.97,13.01,265100.0,7.6282,7.6282,7.5989,7.6223,265100.0
2010-12-15 10:30:00,13.01,13.04,12.99,13.02,231000.0,7.6223,7.6399,7.6106,7.6282,231000.0
2010-12-15 11:00:00,13.02,13.07,12.98,13.05,212900.0,7.6282,7.6575,7.6047,7.6458,212900.0
2010-12-15 11:30:00,13.04,13.07,13.02,13.05,149200.0,7.6399,7.6575,7.6282,7.6458,149200.0
2010-12-15 12:00:00,13.05,13.07,13.04,13.06,158500.0,7.6458,7.6575,7.6399,7.6516,158500.0
2010-12-15 12:30:00,13.06,13.07,12.99,13.0,116100.0,7.6516,7.6575,7.6106,7.6165,116100.0
2010-12-15 13:00:00,13.0,13.06,13.0,13.06,186300.0,7.6165,7.6516,7.6165,7.6516,186300.0
2010-12-15 13:30:00,13.06,13.07,13.03,13.06,188500.0,7.6516,7.6575,7.634,7.6516,188500.0
2010-12-15 14:00:00,13.06,13.07,13.03,13.03,242700.0,7.6516,7.6575,7.634,7.634,242700.0
2010-12-15 14:30:00,13.02,13.03,12.99,12.99,243800.0,7.6282,7.634,7.6106,7.6106,243800.0
2010-12-15 15:00:00,13.0,13.07,12.99,13.06,251200.0,7.6165,7.6575,7.6106,7.6516,251200.0
2010-12-15 15:30:00,13.07,13.1,13.03,13.05,910300.0,7.6575,7.675,7.634,7.6458,910300.0
2010-12-16 09:30:00,13.16,13.19,13.0,13.0,258300.0,7.7102,7.7278,7.6165,7.6165,258300.0
2010-12-16 10:00:00,13.0,13.06,12.95,12.96,191400.0,7.6165,7.6516,7.5872,7.593,191400.0
2010-12-16 10:30:00,12.97,12.98,12.95,12.96,212400.0,7.5989,7.6047,7.5872,7.593,212400.0
2010-12-16 11:00:00,12.96,13.0,12.95,12.98,208500.0,7.593,7.6165,7.5872,7.6047,208500.0
2010-12-16 11:30:00,12.98,12.98,12.95,12.98,192500.0,7.6047,7.6047,7.5872,7.6047,192500.0
2010-12-16 12:00:00,12.98,13.06,12.97,13.02,218300.0,7.6047,7.6516,7.5989,7.6282,218300.0
2010-12-16 12:30:00,13.02,13.06,13.0,13.02,172100.0,7.6282,7.6516,7.6165,7.6282,172100.0
2010-12-16 13:00:00,13.02,13.02,12.99,13.01,215900.0,7.6282,7.6282,7.6106,7.6223,215900.0
2010-12-16 13:30:00,13.0,13.02,12.98,13.0,165600.0,7.6165,7.6282,7.6047,7.6165,165600.0
2010-12-16 14:00:00,12.99,13.01,12.97,12.98,489000.0,7.6106,7.6223,7.5989,7.6047,489000.0
2010-12-16 14:30:00,12.98,13.01,12.95,12.98,443400.0,7.6047,7.6223,7.5872,7.6047,443400.0
2010-12-16 15:00:00,12.98,13.01,12.97,12.98,232300.0,7.6047,7.6223,7.5989,7.6047,232300.0
2010-12-16 15:30:00,12.98,13.0,12.93,12.96,972300.0,7.6047,7.6165,7.5754,7.593,972300.0
2010-12-17 09:30:00,12.94,13.02,12.88,12.95,650600.0,7.5813,7.6282,7.5462,7.5872,650600.0
2010-12-17 10:00:00,12.95,12.96,12.9,12.95,159700.0,7.5872,7.593,7.5579,7.5872,159700.0
2010-12-17 10:30:00,12.94,12.95,12.88,12.89,121600.0,7.5813,7.5872,7.5462,7.552,121600.0
2010-12-17 11:00:00,12.88,12.89,12.84,12.86,163300.0,7.5462,7.552,7.5227,7.5344,163300.0
2010-12-17 11:30:00,12.87,12.91,12.86,12.89,150900.0,7.5403,7.5637,7.5344,7.552,150900.0
2010-12-17 12:00:00,12.89,12.9,12.85,12.87,181600.0,7.552,7.5579,7.5286,7.5403,181600.0
2010-12-17 12:30:00,12.86,12.92,12.83,12.9,233800.0,7.5344,7.5696,7.5169,7.5579,233800.0
2010-12-17 13:00:00,12.9,12.96,12.9,12.95,169000.0,7.5579,7.593,7.5579,7.5872,169000.0
2010-12-17 13:30:00,12.94,12.97,12.92,12.94,166900.0,7.5813,7.5989,7.5696,7.5813,166900.0
2010-12-17 14:00:00,12.94,12.98,12.93,12.97,244500.0,7.5813,7.6047,7.5754,7.5989,244500.0
2010-12-17 14:30:00,12.97,13.0,12.96,12.99,303200.0,7.5989,7.6165,7.593,7.6106,303200.0
2010-12-17 15:00:00,12.99,13.01,12.99,12.99,373700.0,7.6106,7.6223,7.6106,7.6106,373700.0
2010-12-17 15:30:00,13.0,13.0,12.97,13.0,897100.0,7.6165,7.6165,7.5989,7.6165,897100.0
2010-12-20 09:30:00,12.97,13.15,12.92,12.99,652300.0,7.5989,7.7043,7.5696,7.6106,652300.0
2010-12-20 10:00:00,12.99,13.03,12.94,12.98,315000.0,7.6106,7.634,7.5813,7.6047,315000.0
2010-12-20 10:30:00,12.98,13.0,12.96,12.97,149500.0,7.6047,7.6165,7.593,7.5989,149500.0
2010-12-20 11:00:00,12.97,13.0,12.97,12.98,126000.0,7.5989,7.6165,7.5989,7.6047,126000.0
2010-12-20 11:30:00,12.99,12.99,12.98,12.98,54700.0,7.6106,7.6106,7.6047,7.6047,54700.0
2010-12-20 12:00:00,12.98,13.0,12.97,12.98,167400.0,7.6047,7.6165,7.5989,7.6047,167400.0
2010-12-20 12:30:00,12.98,12.99,12.95,12.96,147700.0,7.6047,7.6106,7.5872,7.593,147700.0
2010-12-20 13:00:00,12.97,12.97,12.92,12.93,162000.0,7.5989,7.5989,7.5696,7.5754,162000.0
2010-12-20 13:30:00,12.93,12.95,12.92,12.93,96900.0,7.5754,7.5872,7.5696,7.5754,96900.0
2010-12-20 14:00:00,12.93,12.96,12.92,12.94,176500.0,7.5754,7.593,7.5696,7.5813,176500.0
2010-12-20 14:30:00,12.94,12.95,12.93,12.94,81700.0,7.5813,7.5872,7.5754,7.5813,81700.0
2010-12-20 15:00:00,12.94,12.95,12.93,12.93,161100.0,7.5813,7.5872,7.5754,7.5754,161100.0
2010-12-20 15:30:00,12.93,12.95,12.93,12.95,347600.0,7.5754,7.5872,7.5754,7.5872,347600.0
2010-12-21 09:30:00,12.95,13.0,12.9,12.99,188800.0,7.5872,7.6165,7.5579,7.6106,188800.0
2010-12-21 10:00:00,12.99,12.99,12.92,12.93,159600.0,7.6106,7.6106,7.5696,7.5754,159600.0
2010-12-21 10:30:00,12.93,12.94,12.91,12.92,112900.0,7.5754,7.5813,7.5637,7.5696,112900.0
2010-12-21 11:00:00,12.92,12.92,12.84,12.85,183800.0,7.5696,7.5696,7.5227,7.5286,183800.0
2010-12-21 11:30:00,12.84,12.86,12.81,12.82,266200.0,7.5227,7.5344,7.5051,7.511,266200.0
2010-12-21 12:00:00,12.82,12.83,12.8,12.83,167700.0,7.511,7.5169,7.4993,7.5169,167700.0
2010-12-21 12:30:00,12.82,12.87,12.81,12.83,166800.0,7.511,7.5403,7.5051,7.5169,166800.0
2010-12-21 13:00:00,12.83,12.84,12.81,12.82,128100.0,7.5169,7.5227,7.5051,7.511,128100.0
2010-12-21 13:30:00,12.81,12.83,12.8,12.83,158400.0,7.5051,7.5169,7.4993,7.5169,158400.0
2010-12-21 14:00:00,12.83,12.83,12.8,12.8,138200.0,7.5169,7.5169,7.4993,7.4993,138200.0
2010-12-21 14:30:00,12.8,12.82,12.8,12.81,352600.0,7.4993,7.511,7.4993,7.5051,352600.0
2010-12-21 15:00:00,12.82,12.82,12.81,12.81,186100.0,7.511,7.511,7.5051,7.5051,186100.0
2010-12-21 15:30:00,12.82,12.87,12.81,12.83,979400.0,7.511,7.5403,7.5051,7.5169,979400.0
2010-12-22 09:30:00,12.83,12.89,12.8,12.85,164500.0,7.5169,7.552,7.4993,7.5286,164500.0
2010-12-22 10:00:00,12.84,12.89,12.84,12.87,210600.0,7.5227,7.552,7.5227,7.5403,210600.0
2010-12-22 10:30:00,12.86,12.88,12.85,12.88,149600.0,7.5344,7.5462,7.5286,7.5462,149600.0
2010-12-22 11:00:00,12.88,12.89,12.87,12.89,85800.0,7.5462,7.552,7.5403,7.552,85800.0
2010-12-22 11:30:00,12.88,12.9,12.87,12.9,97300.0,7.5462,7.5579,7.5403,7.5579,97300.0
2010-12-22 12:00:00,12.9,12.92,12.89,12.92,116000.0,7.5579,7.5696,7.552,7.5696,116000.0
2010-12-22 12:30:00,12.92,12.92,12.91,12.91,34100.0,7.5696,7.5696,7.5637,7.5637,34100.0
2010-12-22 13:00:00,12.92,12.93,12.89,12.89,128000.0,7.5696,7.5754,7.552,7.552,128000.0
2010-12-22 13:30:00,12.9,12.91,12.87,12.88,177900.0,7.5579,7.5637,7.5403,7.5462,177900.0
2010-12-22 14:00:00,12.89,12.9,12.87,12.88,138600.0,7.552,7.5579,7.5403,7.5462,138600.0
2010-12-22 14:30:00,12.87,12.9,12.86,12.89,147800.0,7.5403,7.5579,7.5344,7.552,147800.0
2010-12-22 15:00:00,12.89,12.9,12.89,12.89,116100.0,7.552,7.5579,7.552,7.552,116100.0
2010-12-22 15:30:00,12.89,12.9,12.85,12.9,506000.0,7.552,7.5579,7.5286,7.5579,506000.0
2010-12-23 09:30:00,12.88,12.93,12.81,12.91,152800.0,7.5462,7.5754,7.5051,7.5637,152800.0
2010-12-23 10:00:00,12.9,12.92,12.8,12.81,133500.0,7.5579,7.5696,7.4993,7.5051,133500.0
2010-12-23 10:30:00,12.81,12.87,12.81,12.83,105300.0,7.5051,7.5403,7.5051,7.5169,105300.0
2010-12-23 11:00:00,12.83,12.91,12.82,12.82,147900.0,7.5169,7.5637,7.511,7.511,147900.0
2010-12-23 11:30:00,12.82,12.84,12.76,12.77,200700.0,7.511,7.5227,7.4758,7.4817,200700.0
2010-12-23 12:00:00,12.77,12.78,12.72,12.76,193400.0,7.4817,7.4876,7.4524,7.4758,193400.0
2010-12-23 12:30:00,12.76,12.77,12.69,12.69,122600.0,7.4758,7.4817,7.4348,7.4348,122600.0
2010-12-23 13:00:00,12.7,12.71,12.64,12.66,272100.0,7.4407,7.4466,7.4055,7.4173,272100.0
2010-12-23 13:30:00,12.67,12.77,12.66,12.76,185100.0,7.4231,7.4817,7.4173,7.4758,185100.0
2010-12-23 14:00:00,12.77,12.77,12.69,12.71,178600.0,7.4817,7.4817,7.4348,7.4466,178600.0
2010-12-23 14:30:00,12.71,12.74,12.67,12.69,210500.0,7.4466,7.4641,7.4231,7.4348,210500.0
2010-12-23 15:00:00,12.7,12.78,12.67,12.77,282700.0,7.4407,7.4876,7.4231,7.4817,282700.0
2010-12-23 15:30:00,12.77,12.78,12.68,12.69,541200.0,7.4817,7.4876,7.429,7.4348,541200.0
2010-12-27 09:30:00,11.95,12.0,11.6,11.6,2394300.0,7.0013,7.0306,6.7962,6.7962,2394300.0
2010-12-27 10:00:00,11.6,11.85,11.43,11.84,1725600.0,6.7962,6.9427,6.6966,6.9368,1725600.0
2010-12-27 10:30:00,11.84,11.85,11.62,11.69,1001600.0,6.9368,6.9427,6.8079,6.849,1001600.0
2010-12-27 11:00:00,11.69,11.84,11.65,11.79,1218200.0,6.849,6.9368,6.8255,6.9075,1218200.0
2010-12-27 11:30:00,11.79,11.81,11.76,11.8,733900.0,6.9075,6.9193,6.89,6.9134,733900.0
2010-12-27 12:00:00,11.8,11.85,11.76,11.78,927300.0,6.9134,6.9427,6.89,6.9017,927300.0
2010-12-27 12:30:00,11.77,11.8,11.73,11.8,493600.0,6.8958,6.9134,6.8724,6.9134,493600.0
2010-12-27 13:00:00,11.79,11.8,11.78,11.8,453800.0,6.9075,6.9134,6.9017,6.9134,453800.0
2010-12-27 13:30:00,11.79,11.8,11.77,11.8,337800.0,6.9075,6.9134,6.8958,6.9134,337800.0
2010-12-27 14:00:00,11.8,11.8,11.72,11.77,499500.0,6.9134,6.9134,6.8665,6.8958,499500.0
2010-12-27 14:30:00,11.78,11.8,11.76,11.78,388300.0,6.9017,6.9134,6.89,6.9017,388300.0
2010-12-27 15:00:00,11.78,11.81,11.78,11.8,822800.0,6.9017,6.9193,6.9017,6.9134,822800.0
2010-12-27 15:30:00,11.8,11.8,11.78,11.79,1366100.0,6.9134,6.9134,6.9017,6.9075,1366100.0
2010-12-28 09:30:00,11.87,12.0,11.78,12.0,1034900.0,6.9544,7.0306,6.9017,7.0306,1034900.0
2010-12-28 10:00:00,11.99,12.0,11.88,11.91,953100.0,7.0247,7.0306,6.9603,6.9778,953100.0
2010-12-28 10:30:00,11.92,11.92,11.83,11.85,729800.0,6.9837,6.9837,6.931,6.9427,729800.0
2010-12-28 11:00:00,11.85,11.87,11.78,11.79,773500.0,6.9427,6.9544,6.9017,6.9075,773500.0
2010-12-28 11:30:00,11.79,11.8,11.75,11.76,534800.0,6.9075,6.9134,6.8841,6.89,534800.0
2010-12-28 12:00:00,11.76,11.78,11.73,11.77,438600.0,6.89,6.9017,6.8724,6.8958,438600.0
2010-12-28 12:30:00,11.78,11.8,11.77,11.77,273000.0,6.9017,6.9134,6.8958,6.8958,273000.0
2010-12-28 13:00:00,11.78,11.81,11.77,11.79,379400.0,6.9017,6.9193,6.8958,6.9075,379400.0
2010-12-28 13:30:00,11.78,11.8,11.76,11.78,392400.0,6.9017,6.9134,6.89,6.9017,392400.0
2010-12-28 14:00:00,11.78,11.8,11.78,11.79,333000.0,6.9017,6.9134,6.9017,6.9075,333000.0
2010-12-28 14:30:00,11.79,11.79,11.76,11.77,358300.0,6.9075,6.9075,6.89,6.8958,358300.0
2010-12-28 15:00:00,11.78,11.8,11.77,11.79,287900.0,6.9017,6.9134,6.8958,6.9075,287900.0
2010-12-28 15:30:00,11.79,11.88,11.78,11.83,1429100.0,6.9075,6.9603,6.9017,6.931,1429100.0
2010-12-29 09:30:00,11.9,11.94,11.8,11.82,655200.0,6.972,6.9954,6.9134,6.9251,655200.0
2010-12-29 10:00:00,11.81,11.83,11.76,11.77,260600.0,6.9193,6.931,6.89,6.8958,260600.0
2010-12-29 10:30:00,11.77,11.79,11.74,11.77,314300.0,6.8958,6.9075,6.8782,6.8958,314300.0
2010-12-29 11:00:00,11.77,11.78,11.67,11.69,617800.0,6.8958,6.9017,6.8372,6.849,617800.0
2010-12-29 11:30:00,11.7,11.71,11.66,11.67,198600.0,6.8548,6.8607,6.8314,6.8372,198600.0
2010-12-29 12:00:00,11.67,11.75,11.66,11.75,301600.0,6.8372,6.8841,6.8314,6.8841,301600.0
2010-12-29 12:30:00,11.74,11.76,11.7,11.72,294500.0,6.8782,6.89,6.8548,6.8665,294500.0
2010-12-29 13:00:00,11.72,11.76,11.72,11.75,282400.0,6.8665,6.89,6.8665,6.8841,282400.0
2010-12-29 13:30:00,11.75,11.76,11.72,11.74,303100.0,6.8841,6.89,6.8665,6.8782,303100.0
2010-12-29 14:00:00,11.74,11.74,11.73,11.74,93300.0,6.8782,6.8782,6.8724,6.8782,93300.0
2010-12-29 14:30:00,11.74,11.75,11.73,11.74,132600.0,6.8782,6.8841,6.8724,6.8782,132600.0
2010-12-29 15:00:00,11.74,11.78,11.72,11.78,573600.0,6.8782,6.9017,6.8665,6.9017,573600.0
2010-12-29 15:30:00,11.78,11.78,11.74,11.75,449600.0,6.9017,6.9017,6.8782,6.8841,449600.0
2010-12-30 09:30:00,11.77,11.79,11.69,11.7,438100.0,6.8958,6.9075,6.849,6.8548,438100.0
2010-12-30 10:00:00,11.7,11.73,11.68,11.71,291800.0,6.8548,6.8724,6.8431,6.8607,291800.0
2010-12-30 10:30:00,11.7,11.72,11.69,11.7,316400.0,6.8548,6.8665,6.849,6.8548,316400.0
2010-12-30 11:00:00,11.7,11.74,11.69,11.72,264900.0,6.8548,6.8782,6.849,6.8665,264900.0
2010-12-30 11:30:00,11.72,11.72,11.69,11.69,174300.0,6.8665,6.8665,6.849,6.849,174300.0
2010-12-30 12:00:00,11.7,11.71,11.69,11.7,193300.0,6.8548,6.8607,6.849,6.8548,193300.0
2010-12-30 12:30:00,11.7,11.73,11.69,11.73,141300.0,6.8548,6.8724,6.849,6.8724,141300.0
2010-12-30 13:00:00,11.73,11.73,11.72,11.72,74400.0,6.8724,6.8724,6.8665,6.8665,74400.0
2010-12-30 13:30:00,11.72,11.73,11.7,11.7,175900.0,6.8665,6.8724,6.8548,6.8548,175900.0
2010-12-30 14:00:00,11.71,11.71,11.7,11.71,144800.0,6.8607,6.8607,6.8548,6.8607,144800.0
2010-12-30 14:30:00,11.71,11.75,11.7,11.75,196800.0,6.8607,6.8841,6.8548,6.8841,196800.0
2010-12-30 15:00:00,11.75,11.82,11.74,11.82,220400.0,6.8841,6.9251,6.8782,6.9251,220400.0
2010-12-30 15:30:00,11.81,11.83,11.77,11.8,594600.0,6.9193,6.931,6.8958,6.9134,594600.0
2010-12-31 09:30:00,11.77,11.8,11.73,11.79,188100.0,6.8958,6.9134,6.8724,6.9075,188100.0
2010-12-31 10:00:00,11.8,11.8,11.68,11.71,284600.0,6.9134,6.9134,6.8431,6.8607,284600.0
2010-12-31 10:30:00,11.7,11.79,11.7,11.78,231000.0,6.8548,6.9075,6.8548,6.9017,231000.0
2010-12-31 11:00:00,11.78,11.79,11.76,11.77,175500.0,6.9017,6.9075,6.89,6.8958,175500.0
2010-12-31 11:30:00,11.77,11.8,11.77,11.78,127400.0,6.8958,6.9134,6.8958,6.9017,127400.0
2010-12-31 12:00:00,11.78,11.79,11.78,11.79,53300.0,6.9017,6.9075,6.9017,6.9075,53300.0
2010-12-31 12:30:00,11.78,11.79,11.78,11.79,90700.0,6.9017,6.9075,6.9017,6.9075,90700.0
2010-12-31 13:00:00,11.79,11.8,11.78,11.79,124100.0,6.9075,6.9134,6.9017,6.9075,124100.0
2010-12-31 13:30:00,11.8,11.8,11.79,11.79,82500.0,6.9134,6.9134,6.9075,6.9075,82500.0
2010-12-31 14:00:00,11.8,11.88,11.79,11.88,341500.0,6.9134,6.9603,6.9075,6.9603,341500.0
2010-12-31 14:30:00,11.88,11.94,11.87,11.92,464300.0,6.9603,6.9954,6.9544,6.9837,464300.0
2010-12-31 15:00:00,11.93,11.94,11.87,11.92,422000.0,6.9896,6.9954,6.9544,6.9837,422000.0
2010-12-31 15:30:00,11.92,11.92,11.86,11.92,753900.0,6.9837,6.9837,6.9486,6.9837,753900.0
2011-01-03 09:30:00,12.15,12.22,11.91,12.16,748900.0,7.1185,7.1595,6.9778,7.1243,748900.0
2011-01-03 10:00:00,12.15,12.16,12.06,12.11,372800.0,7.1185,7.1243,7.0657,7.095,372800.0
2011-01-03 10:30:00,12.12,12.33,12.12,12.31,572900.0,7.1009,7.2239,7.1009,7.2122,572900.0
2011-01-03 11:00:00,12.3,12.33,12.25,12.29,412600.0,7.2063,7.2239,7.177,7.2005,412600.0
2011-01-03 11:30:00,12.28,12.84,12.26,12.62,1576600.0,7.1946,7.5227,7.1829,7.3938,1576600.0
2011-01-03 12:00:00,12.63,12.78,12.58,12.67,757600.0,7.3997,7.4876,7.3704,7.4231,757600.0
2011-01-03 12:30:00,12.67,12.67,12.45,12.49,466800.0,7.4231,7.4231,7.2942,7.3177,466800.0
2011-01-03 13:00:00,12.48,12.57,12.45,12.47,387800.0,7.3118,7.3645,7.2942,7.3059,387800.0
2011-01-03 13:30:00,12.47,12.53,12.45,12.45,271000.0,7.3059,7.3411,7.2942,7.2942,271000.0
2011-01-03 14:00:00,12.45,12.53,12.4,12.5,484800.0,7.2942,7.3411,7.2649,7.3235,484800.0
2011-01-03 14:30:00,12.5,12.53,12.44,12.44,355800.0,7.3235,7.3411,7.2884,7.2884,355800.0
2011-01-03 15:00:00,12.44,12.45,12.36,12.41,583400.0,7.2884,7.2942,7.2415,7.2708,583400.0
2011-01-03 15:30:00,12.4,12.56,12.4,12.48,1092300.0,7.2649,7.3587,7.2649,7.3118,1092300.0
2011-01-04 09:30:00,12.52,12.59,12.41,12.45,944900.0,7.3352,7.3762,7.2708,7.2942,944900.0
2011-01-04 10:00:00,12.45,12.54,12.45,12.52,344000.0,7.2942,7.347,7.2942,7.3352,344000.0
2011-01-04 10:30:00,12.53,12.55,12.39,12.42,428300.0,7.3411,7.3528,7.2591,7.2766,428300.0
2011-01-04 11:00:00,12.43,12.43,12.35,12.38,296700.0,7.2825,7.2825,7.2356,7.2532,296700.0
2011-01-04 11:30:00,12.38,12.39,12.31,12.35,262500.0,7.2532,7.2591,7.2122,7.2356,262500.0
2011-01-04 12:00:00,12.35,12.42,12.34,12.35,222900.0,7.2356,7.2766,7.2298,7.2356,222900.0
2011-01-04 12:30:00,12.35,12.39,12.35,12.37,211900.0,7.2356,7.2591,7.2356,7.2474,211900.0
2011-01-04 13:00:00,12.37,12.41,12.35,12.4,252000.0,7.2474,7.2708,7.2356,7.2649,252000.0
2011-01-04 13:30:00,12.41,12.47,12.38,12.46,367200.0,7.2708,7.3059,7.2532,7.3001,367200.0
2011-01-04 14:00:00,12.45,12.45,12.36,12.38,381800.0,7.2942,7.2942,7.2415,7.2532,381800.0
2011-01-04 14:30:00,12.38,12.41,12.36,12.36,321900.0,7.2532,7.2708,7.2415,7.2415,321900.0
2011-01-04 15:00:00,12.37,12.38,12.34,12.35,430000.0,7.2474,7.2532,7.2298,7.2356,430000.0
2011-01-04 15:30:00,12.34,12.35,12.3,12.3,906900.0,7.2298,7.2356,7.2063,7.2063,906900.0
2011-01-05 09:30:00,12.25,12.5,12.25,12.48,351700.0,7.177,7.3235,7.177,7.3118,351700.0
2011-01-05 10:00:00,12.48,12.68,12.43,12.5,634700.0,7.3118,7.429,7.2825,7.3235,634700.0
2011-01-05 10:30:00,12.49,12.5,12.45,12.46,193200.0,7.3177,7.3235,7.2942,7.3001,193200.0
2011-01-05 11:00:00,12.46,12.5,12.46,12.49,192400.0,7.3001,7.3235,7.3001,7.3177,192400.0
2011-01-05 11:30:00,12.49,12.52,12.46,12.52,241600.0,7.3177,7.3352,7.3001,7.3352,241600.0
2011-01-05 12:00:00,12.52,12.55,12.48,12.48,182700.0,7.3352,7.3528,7.3118,7.3118,182700.0
2011-01-05 12:30:00,12.48,12.51,12.47,12.5,154100.0,7.3118,7.3294,7.3059,7.3235,154100.0
2011-01-05 13:00:00,12.5,12.55,12.5,12.53,213500.0,7.3235,7.3528,7.3235,7.3411,213500.0
2011-01-05 13:30:00,12.53,12.58,12.53,12.56,176500.0,7.3411,7.3704,7.3411,7.3587,176500.0
2011-01-05 14:00:00,12.56,12.63,12.55,12.6,278200.0,7.3587,7.3997,7.3528,7.3821,278200.0
2011-01-05 14:30:00,12.6,12.68,12.6,12.64,467400.0,7.3821,7.429,7.3821,7.4055,467400.0
2011-01-05 15:00:00,12.64,12.65,12.55,12.55,422000.0,7.4055,7.4114,7.3528,7.3528,422000.0
2011-01-05 15:30:00,12.56,12.6,12.54,12.59,593100.0,7.3587,7.3821,7.347,7.3762,593100.0
2011-01-06 09:30:00,12.58,12.69,12.55,12.69,286300.0,7.3704,7.4348,7.3528,7.4348,286300.0
2011-01-06 10:00:00,12.69,12.71,12.66,12.71,195500.0,7.4348,7.4466,7.4173,7.4466,195500.0
2011-01-06 10:30:00,12.7,12.75,12.61,12.62,291400.0,7.4407,7.47,7.388,7.3938,291400.0
2011-01-06 11:00:00,12.62,12.63,12.5,12.52,254900.0,7.3938,7.3997,7.3235,7.3352,254900.0
2011-01-06 11:30:00,12.52,12.55,12.51,12.54,87000.0,7.3352,7.3528,7.3294,7.347,87000.0
2011-01-06 12:00:00,12.55,12.55,12.54,12.55,110000.0,7.3528,7.3528,7.347,7.3528,110000.0
2011-01-06 12:30:00,12.55,12.55,12.51,12.54,97200.0,7.3528,7.3528,7.3294,7.347,97200.0
2011-01-06 13:00:00,12.55,12.55,12.51,12.54,152100.0,7.3528,7.3528,7.3294,7.347,152100.0
2011-01-06 13:30:00,12.53,12.55,12.52,12.54,162100.0,7.3411,7.3528,7.3352,7.347,162100.0
2011-01-06 14:00:00,12.55,12.62,12.54,12.58,355800.0,7.3528,7.3938,7.347,7.3704,355800.0
2011-01-06 14:30:00,12.59,12.6,12.56,12.59,202600.0,7.3762,7.3821,7.3587,7.3762,202600.0
2011-01-06 15:00:00,12.6,12.61,12.58,12.6,294700.0,7.3821,7.388,7.3704,7.3821,294700.0
2011-01-06 15:30:00,12.59,12.64,12.59,12.59,641400.0,7.3762,7.4055,7.3762,7.3762,641400.0
2011-01-07 09:30:00,12.62,12.79,12.58,12.72,397900.0,7.3938,7.4934,7.3704,7.4524,397900.0
2011-01-07 10:00:00,12.71,12.79,12.71,12.75,372100.0,7.4466,7.4934,7.4466,7.47,372100.0
2011-01-07 10:30:00,12.75,12.78,12.56,12.6,894600.0,7.47,7.4876,7.3587,7.3821,894600.0
2011-01-07 11:00:00,12.6,12.62,12.34,12.35,943700.0,7.3821,7.3938,7.2298,7.2356,943700.0
2011-01-07 11:30:00,12.34,12.4,12.31,12.4,418000.0,7.2298,7.2649,7.2122,7.2649,418000.0
2011-01-07 12:00:00,12.39,12.56,12.39,12.44,502100.0,7.2591,7.3587,7.2591,7.2884,502100.0
2011-01-07 12:30:00,12.44,12.49,12.4,12.47,390100.0,7.2884,7.3177,7.2649,7.3059,390100.0
2011-01-07 13:00:00,12.47,12.51,12.45,12.5,146200.0,7.3059,7.3294,7.2942,7.3235,146200.0
2011-01-07 13:30:00,12.5,12.53,12.44,12.45,121000.0,7.3235,7.3411,7.2884,7.2942,121000.0
2011-01-07 14:00:00,12.46,12.5,12.45,12.5,132900.0,7.3001,7.3235,7.2942,7.3235,132900.0
2011-01-07 14:30:00,12.49,12.58,12.49,12.55,220100.0,7.3177,7.3704,7.3177,7.3528,220100.0
2011-01-07 15:00:00,12.55,12.77,12.55,12.75,695900.0,7.3528,7.4817,7.3528,7.47,695900.0
2011-01-07 15:30:00,12.75,12.79,12.73,12.79,1301300.0,7.47,7.4934,7.4583,7.4934,1301300.0
2011-01-10 09:30:00,12.78,12.78,12.41,12.41,560100.0,7.4876,7.4876,7.2708,7.2708,560100.0
2011-01-10 10:00:00,12.42,12.51,12.4,12.47,434000.0,7.2766,7.3294,7.2649,7.3059,434000.0
2011-01-10 10:30:00,12.47,12.5,12.43,12.49,313200.0,7.3059,7.3235,7.2825,7.3177,313200.0
2011-01-10 11:00:00,12.48,12.5,12.48,12.48,186000.0,7.3118,7.3235,7.3118,7.3118,186000.0
2011-01-10 11:30:00,12.48,12.57,12.48,12.53,297700.0,7.3118,7.3645,7.3118,7.3411,297700.0
2011-01-10 12:00:00,12.53,12.57,12.51,12.54,194000.0,7.3411,7.3645,7.3294,7.347,194000.0
2011-01-10 12:30:00,12.53,12.57,12.53,12.57,190900.0,7.3411,7.3645,7.3411,7.3645,190900.0
2011-01-10 13:00:00,12.56,12.57,12.52,12.54,195700.0,7.3587,7.3645,7.3352,7.347,195700.0
2011-01-10 13:30:00,12.53,12.54,12.5,12.52,188400.0,7.3411,7.347,7.3235,7.3352,188400.0
2011-01-10 14:00:00,12.51,12.57,12.5,12.53,357500.0,7.3294,7.3645,7.3235,7.3411,357500.0
2011-01-10 14:30:00,12.54,12.55,12.53,12.53,184500.0,7.347,7.3528,7.3411,7.3411,184500.0
2011-01-10 15:00:00,12.54,12.59,12.51,12.58,297800.0,7.347,7.3762,7.3294,7.3704,297800.0
2011-01-10 15:30:00,12.59,12.66,12.58,12.65,1266400.0,7.3762,7.4173,7.3704,7.4114,1266400.0
2011-01-11 09:30:00,12.69,12.79,12.56,12.56,222800.0,7.4348,7.4934,7.3587,7.3587,222800.0
2011-01-11 10:00:00,12.56,12.57,12.49,12.52,267900.0,7.3587,7.3645,7.3177,7.3352,267900.0
2011-01-11 10:30:00,12.52,12.54,12.48,12.53,292300.0,7.3352,7.347,7.3118,7.3411,292300.0
2011-01-11 11:00:00,12.54,12.6,12.53,12.57,207900.0,7.347,7.3821,7.3411,7.3645,207900.0
2011-01-11 11:30:00,12.56,12.57,12.52,12.52,266400.0,7.3587,7.3645,7.3352,7.3352,266400.0
2011-01-11 12:00:00,12.52,12.53,12.47,12.48,350300.0,7.3352,7.3411,7.3059,7.3118,350300.0
2011-01-11 12:30:00,12.48,12.65,12.48,12.64,519300.0,7.3118,7.4114,7.3118,7.4055,519300.0
2011-01-11 13:00:00,12.63,12.66,12.59,12.62,441500.0,7.3997,7.4173,7.3762,7.3938,441500.0
2011-01-11 13:30:00,12.63,12.66,12.61,12.63,249800.0,7.3997,7.4173,7.388,7.3997,249800.0
2011-01-11 14:00:00,12.62,12.64,12.59,12.64,664600.0,7.3938,7.4055,7.3762,7.4055,664600.0
2011-01-11 14:30:00,12.64,12.74,12.63,12.74,629100.0,7.4055,7.4641,7.3997,7.4641,629100.0
2011-01-11 15:00:00,12.73,12.77,12.66,12.71,625700.0,7.4583,7.4817,7.4173,7.4466,625700.0
2011-01-11 15:30:00,12.72,12.79,12.71,12.76,1473600.0,7.4524,7.4934,7.4466,7.4758,1473600.0
2011-01-12 09:30:00,12.81,12.81,12.62,12.65,292600.0,7.5051,7.5051,7.3938,7.4114,292600.0
2011-01-12 10:00:00,12.66,12.68,12.59,12.65,262600.0,7.4173,7.429,7.3762,7.4114,262600.0
2011-01-12 10:30:00,12.66,12.7,12.66,12.68,210700.0,7.4173,7.4407,7.4173,7.429,210700.0
2011-01-12 11:00:00,12.69,12.76,12.68,12.73,301100.0,7.4348,7.4758,7.429,7.4583,301100.0
2011-01-12 11:30:00,12.73,12.74,12.71,12.72,152000.0,7.4583,7.4641,7.4466,7.4524,152000.0
2011-01-12 12:00:00,12.71,12.73,12.68,12.71,229100.0,7.4466,7.4583,7.429,7.4466,229100.0
2011-01-12 12:30:00,12.7,12.74,12.7,12.74,202100.0,7.4407,7.4641,7.4407,7.4641,202100.0
2011-01-12 13:00:00,12.73,12.75,12.71,12.74,186100.0,7.4583,7.47,7.4466,7.4641,186100.0
2011-01-12 13:30:00,12.74,12.75,12.7,12.72,183900.0,7.4641,7.47,7.4407,7.4524,183900.0
2011-01-12 14:00:00,12.71,12.72,12.67,12.67,388500.0,7.4466,7.4524,7.4231,7.4231,388500.0
2011-01-12 14:30:00,12.67,12.68,12.64,12.67,306900.0,7.4231,7.429,7.4055,7.4231,306900.0
2011-01-12 15:00:00,12.68,12.68,12.62,12.65,282200.0,7.429,7.429,7.3938,7.4114,282200.0
2011-01-12 15:30:00,12.64,12.65,12.59,12.65,967800.0,7.4055,7.4114,7.3762,7.4114,967800.0
2011-01-13 09:30:00,12.64,12.64,12.45,12.59,636300.0,7.4055,7.4055,7.2942,7.3762,636300.0
2011-01-13 10:00:00,12.59,12.61,12.53,12.55,240500.0,7.3762,7.388,7.3411,7.3528,240500.0
2011-01-13 10:30:00,12.54,12.58,12.53,12.56,158900.0,7.347,7.3704,7.3411,7.3587,158900.0
2011-01-13 11:00:00,12.56,12.6,12.55,12.6,106100.0,7.3587,7.3821,7.3528,7.3821,106100.0
2011-01-13 11:30:00,12.6,12.62,12.55,12.55,118300.0,7.3821,7.3938,7.3528,7.3528,118300.0
2011-01-13 12:00:00,12.56,12.61,12.55,12.57,127300.0,7.3587,7.388,7.3528,7.3645,127300.0
2011-01-13 12:30:00,12.57,12.59,12.55,12.57,179300.0,7.3645,7.3762,7.3528,7.3645,179300.0
2011-01-13 13:00:00,12.57,12.59,12.55,12.56,102300.0,7.3645,7.3762,7.3528,7.3587,102300.0
2011-01-13 13:30:00,12.56,12.57,12.54,12.54,164600.0,7.3587,7.3645,7.347,7.347,164600.0
2011-01-13 14:00:00,12.54,12.58,12.39,12.48,696200.0,7.347,7.3704,7.2591,7.3118,696200.0
2011-01-13 14:30:00,12.48,12.49,12.43,12.44,332800.0,7.3118,7.3177,7.2825,7.2884,332800.0
2011-01-13 15:00:00,12.45,12.51,12.44,12.46,429600.0,7.2942,7.3294,7.2884,7.3001,429600.0
2011-01-13 15:30:00,12.46,12.55,12.45,12.54,617200.0,7.3001,7.3528,7.2942,7.347,617200.0
2011-01-14 09:30:00,12.5,12.68,12.49,12.65,293500.0,7.3235,7.429,7.3177,7.4114,293500.0
2011-01-14 10:00:00,12.64,12.68,12.63,12.67,253400.0,7.4055,7.429,7.3997,7.4231,253400.0
2011-01-14 10:30:00,12.67,12.7,12.66,12.66,193600.0,7.4231,7.4407,7.4173,7.4173,193600.0
2011-01-14 11:00:00,12.66,12.67,12.61,12.65,214200.0,7.4173,7.4231,7.388,7.4114,214200.0
2011-01-14 11:30:00,12.65,12.69,12.64,12.64,300800.0,7.4114,7.4348,7.4055,7.4055,300800.0
2011-01-14 12:00:00,12.65,12.7,12.64,12.65,200800.0,7.4114,7.4407,7.4055,7.4114,200800.0
2011-01-14 12:30:00,12.66,12.7,12.65,12.66,218400.0,7.4173,7.4407,7.4114,7.4173,218400.0
2011-01-14 13:00:00,12.67,12.7,12.65,12.69,126700.0,7.4231,7.4407,7.4114,7.4348,126700.0
2011-01-14 13:30:00,12.69,12.76,12.68,12.76,176500.0,7.4348,7.4758,7.429,7.4758,176500.0
2011-01-14 14:00:00,12.75,12.78,12.72,12.76,219900.0,7.47,7.4876,7.4524,7.4758,219900.0
2011-01-14 14:30:00,12.76,12.78,12.73,12.78,190000.0,7.4758,7.4876,7.4583,7.4876,190000.0
2011-01-14 15:00:00,12.77,12.79,12.76,12.77,201400.0,7.4817,7.4934,7.4758,7.4817,201400.0
2011-01-14 15:30:00,12.76,12.8,12.76,12.79,732300.0,7.4758,7.4993,7.4758,7.4934,732300.0
2011-01-18 09:30:00,12.83,12.98,12.81,12.97,498300.0,7.5169,7.6047,7.5051,7.5989,498300.0
2011-01-18 10:00:00,12.98,13.04,12.97,13.0,544000.0,7.6047,7.6399,7.5989,7.6165,544000.0
2011-01-18 10:30:00,13.01,13.05,12.99,13.01,626600.0,7.6223,7.6458,7.6106,7.6223,626600.0
2011-01-18 11:00:00,13.0,13.09,12.99,13.05,643600.0,7.6165,7.6692,7.6106,7.6458,643600.0
2011-01-18 11:30:00,13.05,13.15,13.04,13.13,503100.0,7.6458,7.7043,7.6399,7.6926,503100.0
2011-01-18 12:00:00,13.13,13.13,13.04,13.05,218200.0,7.6926,7.6926,7.6399,7.6458,218200.0
2011-01-18 12:30:00,13.05,13.1,13.05,13.1,163100.0,7.6458,7.675,7.6458,7.675,163100.0
2011-01-18 13:00:00,13.1,13.13,13.09,13.1,261700.0,7.675,7.6926,7.6692,7.675,261700.0
2011-01-18 13:30:00,13.1,13.1,13.05,13.05,331000.0,7.675,7.675,7.6458,7.6458,331000.0
2011-01-18 14:00:00,13.05,13.12,13.05,13.12,311100.0,7.6458,7.6868,7.6458,7.6868,311100.0
2011-01-18 14:30:00,13.11,13.12,13.08,13.11,228400.0,7.6809,7.6868,7.6633,7.6809,228400.0
2011-01-18 15:00:00,13.12,13.12,13.09,13.11,340400.0,7.6868,7.6868,7.6692,7.6809,340400.0
2011-01-18 15:30:00,13.12,13.13,13.09,13.13,840000.0,7.6868,7.6926,7.6692,7.6926,840000.0
2011-01-19 09:30:00,13.13,13.15,13.09,13.15,275900.0,7.6926,7.7043,7.6692,7.7043,275900.0
2011-01-19 10:00:00,13.15,13.15,13.03,13.07,212100.0,7.7043,7.7043,7.634,7.6575,212100.0
2011-01-19 10:30:00,13.07,13.08,12.96,13.03,360500.0,7.6575,7.6633,7.593,7.634,360500.0
2011-01-19 11:00:00,13.03,13.09,13.0,13.07,238100.0,7.634,7.6692,7.6165,7.6575,238100.0
2011-01-19 11:30:00,13.08,13.12,13.04,13.1,192500.0,7.6633,7.6868,7.6399,7.675,192500.0
2011-01-19 12:00:00,13.11,13.11,13.04,13.06,317500.0,7.6809,7.6809,7.6399,7.6516,317500.0
2011-01-19 12:30:00,13.06,13.06,13.0,13.04,133400.0,7.6516,7.6516,7.6165,7.6399,133400.0
2011-01-19 13:00:00,13.03,13.05,13.0,13.03,119300.0,7.634,7.6458,7.6165,7.634,119300.0
2011-01-19 13:30:00,13.02,13.06,13.02,13.05,263500.0,7.6282,7.6516,7.6282,7.6458,263500.0
2011-01-19 14:00:00,13.05,13.06,13.0,13.01,97100.0,7.6458,7.6516,7.6165,7.6223,97100.0
2011-01-19 14:30:00,13.01,13.03,12.94,12.94,289000.0,7.6223,7.634,7.5813,7.5813,289000.0
2011-01-19 15:00:00,12.94,13.01,12.94,13.0,394800.0,7.5813,7.6223,7.5813,7.6165,394800.0
2011-01-19 15:30:00,13.0,13.07,12.97,13.07,806900.0,7.6165,7.6575,7.5989,7.6575,806900.0
2011-01-20 09:30:00,13.0,13.14,12.95,13.13,250500.0,7.6165,7.6985,7.5872,7.6926,250500.0
2011-01-20 10:00:00,13.13,13.15,13.09,13.14,227400.0,7.6926,7.7043,7.6692,7.6985,227400.0
2011-01-20 10:30:00,13.14,13.18,13.1,13.15,317100.0,7.6985,7.7219,7.675,7.7043,317100.0
2011-01-20 11:00:00,13.16,13.23,13.14,13.22,349700.0,7.7102,7.7512,7.6985,7.7454,349700.0
2011-01-20 11:30:00,13.22,13.23,13.16,13.2,270500.0,7.7454,7.7512,7.7102,7.7336,270500.0
2011-01-20 12:00:00,13.19,13.25,13.19,13.23,194200.0,7.7278,7.7629,7.7278,7.7512,194200.0
2011-01-20 12:30:00,13.23,13.25,13.22,13.24,152200.0,7.7512,7.7629,7.7454,7.7571,152200.0
2011-01-20 13:00:00,13.24,13.25,13.2,13.23,239200.0,7.7571,7.7629,7.7336,7.7512,239200.0
2011-01-20 13:30:00,13.22,13.25,13.22,13.25,127400.0,7.7454,7.7629,7.7454,7.7629,127400.0
2011-01-20 14:00:00,13.25,13.25,13.2,13.2,154800.0,7.7629,7.7629,7.7336,7.7336,154800.0
2011-01-20 14:30:00,13.2,13.26,13.2,13.26,1384200.0,7.7336,7.7688,7.7336,7.7688,1384200.0
2011-01-20 15:00:00,13.26,13.28,13.2,13.23,1462800.0,7.7688,7.7805,7.7336,7.7512,1462800.0
2011-01-20 15:30:00,13.23,13.25,13.19,13.22,692100.0,7.7512,7.7629,7.7278,7.7454,692100.0
2011-01-21 09:30:00,13.55,13.67,13.51,13.67,877400.0,7.9387,8.009,7.9153,8.009,877400.0
2011-01-21 10:00:00,13.67,13.73,13.55,13.55,353000.0,8.009,8.0442,7.9387,7.9387,353000.0
2011-01-21 10:30:00,13.54,13.59,13.52,13.54,295400.0,7.9328,7.9621,7.9211,7.9328,295400.0
2011-01-21 11:00:00,13.54,13.61,13.53,13.61,314200.0,7.9328,7.9738,7.927,7.9738,314200.0
2011-01-21 11:30:00,13.6,13.61,13.57,13.58,121900.0,7.968,7.9738,7.9504,7.9563,121900.0
2011-01-21 12:00:00,13.58,13.61,13.58,13.59,145700.0,7.9563,7.9738,7.9563,7.9621,145700.0
2011-01-21 12:30:00,13.6,13.62,13.58,13.6,279400.0,7.968,7.9797,7.9563,7.968,279400.0
2011-01-21 13:00:00,13.6,13.61,13.59,13.6,1265900.0,7.968,7.9738,7.9621,7.968,1265900.0
2011-01-21 13:30:00,13.6,13.61,13.59,13.6,176800.0,7.968,7.9738,7.9621,7.968,176800.0
2011-01-21 14:00:00,13.6,13.61,13.56,13.58,350700.0,7.968,7.9738,7.9446,7.9563,350700.0
2011-01-21 14:30:00,13.59,13.63,13.58,13.62,233200.0,7.9621,7.9856,7.9563,7.9797,233200.0
2011-01-21 15:00:00,13.61,13.7,13.59,13.69,552700.0,7.9738,8.0266,7.9621,8.0207,552700.0
2011-01-21 15:30:00,13.7,13.79,13.66,13.77,1322100.0,8.0266,8.0793,8.0031,8.0676,1322100.0
2011-01-24 09:30:00,13.75,13.78,13.54,13.57,488200.0,8.0559,8.0734,7.9328,7.9504,488200.0
2011-01-24 10:00:00,13.56,13.6,13.46,13.52,671300.0,7.9446,7.968,7.886,7.9211,671300.0
2011-01-24 10:30:00,13.52,13.53,13.4,13.47,494900.0,7.9211,7.927,7.8508,7.8918,494900.0
2011-01-24 11:00:00,13.46,13.46,13.37,13.41,254200.0,7.886,7.886,7.8332,7.8567,254200.0
2011-01-24 11:30:00,13.42,13.49,13.34,13.35,345100.0,7.8625,7.9035,7.8157,7.8215,345100.0
2011-01-24 12:00:00,13.35,13.38,13.32,13.33,328400.0,7.8215,7.8391,7.8039,7.8098,328400.0
2011-01-24 12:30:00,13.33,13.33,13.1,13.1,535300.0,7.8098,7.8098,7.675,7.675,535300.0
2011-01-24 13:00:00,13.11,13.24,13.06,13.2,485000.0,7.6809,7.7571,7.6516,7.7336,485000.0
2011-01-24 13:30:00,13.21,13.22,13.13,13.15,403200.0,7.7395,7.7454,7.6926,7.7043,403200.0
2011-01-24 14:00:00,13.15,13.22,13.14,13.2,386500.0,7.7043,7.7454,7.6985,7.7336,386500.0
2011-01-24 14:30:00,13.2,13.27,13.19,13.24,453400.0,7.7336,7.7746,7.7278,7.7571,453400.0
2011-01-24 15:00:00,13.24,13.24,13.18,13.19,361000.0,7.7571,7.7571,7.7219,7.7278,361000.0
2011-01-24 15:30:00,13.19,13.21,13.14,13.21,1267800.0,7.7278,7.7395,7.6985,7.7395,1267800.0
2011-01-25 09:30:00,13.18,13.31,13.06,13.31,381600.0,7.7219,7.7981,7.6516,7.7981,381600.0
2011-01-25 10:00:00,13.31,13.4,13.29,13.36,412600.0,7.7981,7.8508,7.7864,7.8274,412600.0
2011-01-25 10:30:00,13.36,13.37,13.22,13.23,355700.0,7.8274,7.8332,7.7454,7.7512,355700.0
2011-01-25 11:00:00,13.24,13.24,13.0,13.01,574200.0,7.7571,7.7571,7.6165,7.6223,574200.0
2011-01-25 11:30:00,13.01,13.04,12.91,12.92,605100.0,7.6223,7.6399,7.5637,7.5696,605100.0
2011-01-25 12:00:00,12.91,12.97,12.84,12.96,576600.0,7.5637,7.5989,7.5227,7.593,576600.0
2011-01-25 12:30:00,12.97,13.0,12.9,12.9,287600.0,7.5989,7.6165,7.5579,7.5579,287600.0
2011-01-25 13:00:00,12.9,12.96,12.89,12.93,325000.0,7.5579,7.593,7.552,7.5754,325000.0
2011-01-25 13:30:00,12.93,12.94,12.88,12.9,293500.0,7.5754,7.5813,7.5462,7.5579,293500.0
2011-01-25 14:00:00,12.91,12.94,12.88,12.88,280700.0,7.5637,7.5813,7.5462,7.5462,280700.0
2011-01-25 14:30:00,12.88,12.9,12.77,12.85,566300.0,7.5462,7.5579,7.4817,7.5286,566300.0
2011-01-25 15:00:00,12.84,13.0,12.84,12.99,594000.0,7.5227,7.6165,7.5227,7.6106,594000.0
2011-01-25 15:30:00,12.99,13.07,12.95,13.07,864800.0,7.6106,7.6575,7.5872,7.6575,864800.0
2011-01-26 09:30:00,13.1,13.16,12.97,13.07,277700.0,7.675,7.7102,7.5989,7.6575,277700.0
2011-01-26 10:00:00,13.07,13.13,13.04,13.06,296400.0,7.6575,7.6926,7.6399,7.6516,296400.0
2011-01-26 10:30:00,13.06,13.07,13.0,13.06,218900.0,7.6516,7.6575,7.6165,7.6516,218900.0
2011-01-26 11:00:00,13.05,13.05,12.92,12.97,443000.0,7.6458,7.6458,7.5696,7.5989,443000.0
2011-01-26 11:30:00,12.97,12.98,12.87,12.91,239200.0,7.5989,7.6047,7.5403,7.5637,239200.0
2011-01-26 12:00:00,12.9,12.95,12.9,12.94,134200.0,7.5579,7.5872,7.5579,7.5813,134200.0
2011-01-26 12:30:00,12.94,13.05,12.92,13.05,329700.0,7.5813,7.6458,7.5696,7.6458,329700.0
2011-01-26 13:00:00,13.04,13.07,12.91,12.92,302100.0,7.6399,7.6575,7.5637,7.5696,302100.0
2011-01-26 13:30:00,12.92,12.93,12.85,12.86,366800.0,7.5696,7.5754,7.5286,7.5344,366800.0
2011-01-26 14:00:00,12.86,12.91,12.85,12.91,338200.0,7.5344,7.5637,7.5286,7.5637,338200.0
2011-01-26 14:30:00,12.91,12.95,12.86,12.95,355500.0,7.5637,7.5872,7.5344,7.5872,355500.0
2011-01-26 15:00:00,12.95,13.02,12.94,13.01,311800.0,7.5872,7.6282,7.5813,7.6223,311800.0
2011-01-26 15:30:00,13.0,13.08,13.0,13.07,1114500.0,7.6165,7.6633,7.6165,7.6575,1114500.0
2011-01-27 09:30:00,13.14,13.14,13.03,13.14,207900.0,7.6985,7.6985,7.634,7.6985,207900.0
2011-01-27 10:00:00,13.13,13.2,13.03,13.14,386700.0,7.6926,7.7336,7.634,7.6985,386700.0
2011-01-27 10:30:00,13.15,13.24,13.03,13.06,412100.0,7.7043,7.7571,7.634,7.6516,412100.0
2011-01-27 11:00:00,13.06,13.07,12.89,12.96,321200.0,7.6516,7.6575,7.552,7.593,321200.0
2011-01-27 11:30:00,12.96,13.0,12.91,12.94,199800.0,7.593,7.6165,7.5637,7.5813,199800.0
2011-01-27 12:00:00,12.94,13.04,12.93,13.03,176400.0,7.5813,7.6399,7.5754,7.634,176400.0
2011-01-27 12:30:00,13.04,13.06,13.0,13.05,146900.0,7.6399,7.6516,7.6165,7.6458,146900.0
2011-01-27 13:00:00,13.05,13.14,13.05,13.12,1234700.0,7.6458,7.6985,7.6458,7.6868,1234700.0
2011-01-27 13:30:00,13.12,13.12,13.08,13.09,139500.0,7.6868,7.6868,7.6633,7.6692,139500.0
2011-01-27 14:00:00,13.08,13.11,13.06,13.07,210100.0,7.6633,7.6809,7.6516,7.6575,210100.0
2011-01-27 14:30:00,13.07,13.09,13.06,13.06,223000.0,7.6575,7.6692,7.6516,7.6516,223000.0
2011-01-27 15:00:00,13.06,13.15,13.04,13.15,272000.0,7.6516,7.7043,7.6399,7.7043,272000.0
2011-01-27 15:30:00,13.15,13.15,13.07,13.1,667100.0,7.7043,7.7043,7.6575,7.675,667100.0
2011-01-28 09:30:00,13.11,13.11,12.61,12.62,1524200.0,7.6809,7.6809,7.388,7.3938,1524200.0
2011-01-28 10:00:00,12.62,12.72,12.49,12.66,1022300.0,7.3938,7.4524,7.3177,7.4173,1022300.0
2011-01-28 10:30:00,12.66,12.68,12.57,12.59,1072600.0,7.4173,7.429,7.3645,7.3762,1072600.0
2011-01-28 11:00:00,12.59,12.72,12.51,12.7,627500.0,7.3762,7.4524,7.3294,7.4407,627500.0
2011-01-28 11:30:00,12.7,12.72,12.59,12.6,671200.0,7.4407,7.4524,7.3762,7.3821,671200.0
2011-01-28 12:00:00,12.59,12.6,12.5,12.5,443200.0,7.3762,7.3821,7.3235,7.3235,443200.0
2011-01-28 12:30:00,12.51,12.53,12.48,12.49,402900.0,7.3294,7.3411,7.3118,7.3177,402900.0
2011-01-28 13:00:00,12.49,12.52,12.45,12.5,330500.0,7.3177,7.3352,7.2942,7.3235,330500.0
2011-01-28 13:30:00,12.5,12.53,12.45,12.5,223300.0,7.3235,7.3411,7.2942,7.3235,223300.0
2011-01-28 14:00:00,12.51,12.57,12.49,12.54,372800.0,7.3294,7.3645,7.3177,7.347,372800.0
2011-01-28 14:30:00,12.54,12.59,12.51,12.55,391000.0,7.347,7.3762,7.3294,7.3528,391000.0
2011-01-28 15:00:00,12.55,12.56,12.45,12.45,1114200.0,7.3528,7.3587,7.2942,7.2942,1114200.0
2011-01-28 15:30:00,12.46,12.51,12.4,12.51,2296700.0,7.3001,7.3294,7.2649,7.3294,2296700.0
2011-01-31 09:30:00,12.55,12.72,12.5,12.54,445900.0,7.3528,7.4524,7.3235,7.347,445900.0
2011-01-31 10:00:00,12.55,12.59,12.49,12.51,416000.0,7.3528,7.3762,7.3177,7.3294,416000.0
2011-01-31 10:30:00,12.51,12.57,12.46,12.46,258100.0,7.3294,7.3645,7.3001,7.3001,258100.0
2011-01-31 11:00:00,12.46,12.47,12.4,12.43,264000.0,7.3001,7.3059,7.2649,7.2825,264000.0
2011-01-31 11:30:00,12.43,12.44,12.4,12.41,287500.0,7.2825,7.2884,7.2649,7.2708,287500.0
2011-01-31 12:00:00,12.41,12.47,12.4,12.43,242100.0,7.2708,7.3059,7.2649,7.2825,242100.0
2011-01-31 12:30:00,12.44,12.44,12.42,12.42,105000.0,7.2884,7.2884,7.2766,7.2766,105000.0
2011-01-31 13:00:00,12.42,12.43,12.4,12.41,226700.0,7.2766,7.2825,7.2649,7.2708,226700.0
2011-01-31 13:30:00,12.41,12.48,12.4,12.47,294500.0,7.2708,7.3118,7.2649,7.3059,294500.0
2011-01-31 14:00:00,12.47,12.5,12.4,12.41,218900.0,7.3059,7.3235,7.2649,7.2708,218900.0
2011-01-31 14:30:00,12.42,12.44,12.4,12.43,191400.0,7.2766,7.2884,7.2649,7.2825,191400.0
2011-01-31 15:00:00,12.43,12.47,12.43,12.45,328700.0,7.2825,7.3059,7.2825,7.2942,328700.0
2011-01-31 15:30:00,12.45,12.52,12.44,12.51,844800.0,7.2942,7.3352,7.2884,7.3294,844800.0
2011-02-01 09:30:00,12.6,12.74,12.46,12.68,491000.0,7.3821,7.4641,7.3001,7.429,491000.0
2011-02-01 10:00:00,12.68,12.71,12.53,12.6,295000.0,7.429,7.4466,7.3411,7.3821,295000.0
2011-02-01 10:30:00,12.6,12.7,12.56,12.6,243000.0,7.3821,7.4407,7.3587,7.3821,243000.0
2011-02-01 11:00:00,12.6,12.74,12.59,12.73,406700.0,7.3821,7.4641,7.3762,7.4583,406700.0
2011-02-01 11:30:00,12.74,12.74,12.64,12.64,138600.0,7.4641,7.4641,7.4055,7.4055,138600.0
2011-02-01 12:00:00,12.64,12.66,12.62,12.66,99000.0,7.4055,7.4173,7.3938,7.4173,99000.0
2011-02-01 12:30:00,12.66,12.67,12.6,12.64,292900.0,7.4173,7.4231,7.3821,7.4055,292900.0
2011-02-01 13:00:00,12.65,12.67,12.65,12.65,174200.0,7.4114,7.4231,7.4114,7.4114,174200.0
2011-02-01 13:30:00,12.65,12.67,12.63,12.67,208200.0,7.4114,7.4231,7.3997,7.4231,208200.0
2011-02-01 14:00:00,12.67,12.67,12.63,12.65,201500.0,7.4231,7.4231,7.3997,7.4114,201500.0
2011-02-01 14:30:00,12.66,12.67,12.62,12.63,300200.0,7.4173,7.4231,7.3938,7.3997,300200.0
2011-02-01 15:00:00,12.64,12.67,12.6,12.64,299900.0,7.4055,7.4231,7.3821,7.4055,299900.0
2011-02-01 15:30:00,12.64,12.72,12.64,12.66,624500.0,7.4055,7.4524,7.4055,7.4173,624500.0
2011-02-02 09:30:00,12.65,12.77,12.61,12.76,369700.0,7.4114,7.4817,7.388,7.4758,369700.0
2011-02-02 10:00:00,12.77,12.82,12.66,12.79,335400.0,7.4817,7.511,7.4173,7.4934,335400.0
2011-02-02 10:30:00,12.77,12.8,12.74,12.79,201600.0,7.4817,7.4993,7.4641,7.4934,201600.0
2011-02-02 11:00:00,12.8,12.8,12.74,12.78,198800.0,7.4993,7.4993,7.4641,7.4876,198800.0
2011-02-02 11:30:00,12.78,12.87,12.76,12.86,248100.0,7.4876,7.5403,7.4758,7.5344,248100.0
2011-02-02 12:00:00,12.86,12.87,12.85,12.85,148700.0,7.5344,7.5403,7.5286,7.5286,148700.0
2011-02-02 12:30:00,12.85,12.86,12.81,12.81,188100.0,7.5286,7.5344,7.5051,7.5051,188100.0
2011-02-02 13:00:00,12.82,12.83,12.79,12.8,157500.0,7.511,7.5169,7.4934,7.4993,157500.0
2011-02-02 13:30:00,12.8,12.82,12.79,12.81,143400.0,7.4993,7.511,7.4934,7.5051,143400.0
2011-02-02 14:00:00,12.81,12.82,12.79,12.8,124900.0,7.5051,7.511,7.4934,7.4993,124900.0
2011-02-02 14:30:00,12.8,12.81,12.79,12.79,145100.0,7.4993,7.5051,7.4934,7.4934,145100.0
2011-02-02 15:00:00,12.79,12.86,12.79,12.85,333700.0,7.4934,7.5344,7.4934,7.5286,333700.0
2011-02-02 15:30:00,12.85,12.86,12.8,12.83,476100.0,7.5286,7.5344,7.4993,7.5169,476100.0
2011-02-03 09:30:00,12.83,12.85,12.75,12.79,150200.0,7.5169,7.5286,7.47,7.4934,150200.0
2011-02-03 10:00:00,12.79,12.83,12.76,12.83,105700.0,7.4934,7.5169,7.4758,7.5169,105700.0
2011-02-03 10:30:00,12.83,12.84,12.79,12.83,71900.0,7.5169,7.5227,7.4934,7.5169,71900.0
2011-02-03 11:00:00,12.83,12.86,12.81,12.85,105800.0,7.5169,7.5344,7.5051,7.5286,105800.0
2011-02-03 11:30:00,12.84,12.87,12.83,12.86,56500.0,7.5227,7.5403,7.5169,7.5344,56500.0
2011-02-03 12:00:00,12.87,12.9,12.85,12.9,85800.0,7.5403,7.5579,7.5286,7.5579,85800.0
2011-02-03 12:30:00,12.9,12.9,12.87,12.9,106600.0,7.5579,7.5579,7.5403,7.5579,106600.0
2011-02-03 13:00:00,12.89,12.91,12.87,12.88,110300.0,7.552,7.5637,7.5403,7.5462,110300.0
2011-02-03 13:30:00,12.87,12.88,12.84,12.84,164600.0,7.5403,7.5462,7.5227,7.5227,164600.0
2011-02-03 14:00:00,12.84,12.87,12.83,12.84,520900.0,7.5227,7.5403,7.5169,7.5227,520900.0
2011-02-03 14:30:00,12.84,12.89,12.84,12.89,86100.0,7.5227,7.552,7.5227,7.552,86100.0
2011-02-03 15:00:00,12.88,12.94,12.87,12.88,339500.0,7.5462,7.5813,7.5403,7.5462,339500.0
2011-02-03 15:30:00,12.88,12.88,12.74,12.75,1870600.0,7.5462,7.5462,7.4641,7.47,1870600.0
2011-02-04 09:30:00,12.84,12.85,12.67,12.81,296300.0,7.5227,7.5286,7.4231,7.5051,296300.0
2011-02-04 10:00:00,12.81,12.85,12.73,12.85,293100.0,7.5051,7.5286,7.4583,7.5286,293100.0
2011-02-04 10:30:00,12.85,12.86,12.73,12.76,112600.0,7.5286,7.5344,7.4583,7.4758,112600.0
2011-02-04 11:00:00,12.76,12.79,12.71,12.79,153100.0,7.4758,7.4934,7.4466,7.4934,153100.0
2011-02-04 11:30:00,12.78,12.81,12.76,12.77,69900.0,7.4876,7.5051,7.4758,7.4817,69900.0
2011-02-04 12:00:00,12.75,12.81,12.72,12.74,144300.0,7.47,7.5051,7.4524,7.4641,144300.0
2011-02-04 12:30:00,12.73,12.77,12.72,12.74,173100.0,7.4583,7.4817,7.4524,7.4641,173100.0
2011-02-04 13:00:00,12.74,12.81,12.73,12.77,180900.0,7.4641,7.5051,7.4583,7.4817,180900.0
2011-02-04 13:30:00,12.77,12.79,12.74,12.77,121900.0,7.4817,7.4934,7.4641,7.4817,121900.0
2011-02-04 14:00:00,12.77,12.8,12.75,12.79,113200.0,7.4817,7.4993,7.47,7.4934,113200.0
2011-02-04 14:30:00,12.8,12.81,12.78,12.8,78900.0,7.4993,7.5051,7.4876,7.4993,78900.0
2011-02-04 15:00:00,12.81,12.81,12.75,12.8,457100.0,7.5051,7.5051,7.47,7.4993,457100.0
2011-02-04 15:30:00,12.79,12.82,12.77,12.82,493000.0,7.4934,7.511,7.4817,7.511,493000.0
2011-02-07 09:30:00,12.87,12.98,12.82,12.91,365300.0,7.5403,7.6047,7.511,7.5637,365300.0
2011-02-07 10:00:00,12.91,12.92,12.83,12.84,238400.0,7.5637,7.5696,7.5169,7.5227,238400.0
2011-02-07 10:30:00,12.85,12.85,12.76,12.76,166700.0,7.5286,7.5286,7.4758,7.4758,166700.0
2011-02-07 11:00:00,12.77,12.82,12.76,12.81,106500.0,7.4817,7.511,7.4758,7.5051,106500.0
2011-02-07 11:30:00,12.81,12.88,12.8,12.83,186800.0,7.5051,7.5462,7.4993,7.5169,186800.0
2011-02-07 12:00:00,12.83,12.89,12.82,12.87,105200.0,7.5169,7.552,7.511,7.5403,105200.0
2011-02-07 12:30:00,12.86,12.88,12.83,12.85,85500.0,7.5344,7.5462,7.5169,7.5286,85500.0
2011-02-07 13:00:00,12.85,12.87,12.84,12.86,75600.0,7.5286,7.5403,7.5227,7.5344,75600.0
2011-02-07 13:30:00,12.86,12.89,12.86,12.86,65300.0,7.5344,7.552,7.5344,7.5344,65300.0
2011-02-07 14:00:00,12.86,12.87,12.83,12.85,96000.0,7.5344,7.5403,7.5169,7.5286,96000.0
2011-02-07 14:30:00,12.85,12.86,12.81,12.83,102500.0,7.5286,7.5344,7.5051,7.5169,102500.0
2011-02-07 15:00:00,12.83,12.84,12.78,12.79,144300.0,7.5169,7.5227,7.4876,7.4934,144300.0
2011-02-07 15:30:00,12.79,12.81,12.78,12.8,254600.0,7.4934,7.5051,7.4876,7.4993,254600.0
2011-02-08 09:30:00,12.8,12.87,12.74,12.82,332300.0,7.4993,7.5403,7.4641,7.511,332300.0
2011-02-08 10:00:00,12.81,12.89,12.8,12.86,214800.0,7.5051,7.552,7.4993,7.5344,214800.0
2011-02-08 10:30:00,12.87,12.9,12.84,12.86,148900.0,7.5403,7.5579,7.5227,7.5344,148900.0
2011-02-08 11:00:00,12.87,12.87,12.78,12.82,242000.0,7.5403,7.5403,7.4876,7.511,242000.0
2011-02-08 11:30:00,12.82,12.87,12.81,12.87,131900.0,7.511,7.5403,7.5051,7.5403,131900.0
2011-02-08 12:00:00,12.86,12.89,12.83,12.88,314300.0,7.5344,7.552,7.5169,7.5462,314300.0
2011-02-08 12:30:00,12.88,12.89,12.82,12.83,428100.0,7.5462,7.552,7.511,7.5169,428100.0
2011-02-08 13:00:00,12.82,12.84,12.79,12.79,101800.0,7.511,7.5227,7.4934,7.4934,101800.0
2011-02-08 13:30:00,12.79,12.8,12.74,12.74,189300.0,7.4934,7.4993,7.4641,7.4641,189300.0
2011-02-08 14:00:00,12.75,12.76,12.72,12.75,697900.0,7.47,7.4758,7.4524,7.47,697900.0
2011-02-08 14:30:00,12.75,12.77,12.74,12.76,453500.0,7.47,7.4817,7.4641,7.4758,453500.0
2011-02-08 15:00:00,12.76,12.8,12.75,12.78,367800.0,7.4758,7.4993,7.47,7.4876,367800.0
2011-02-08 15:30:00,12.78,12.81,12.74,12.77,1194600.0,7.4876,7.5051,7.4641,7.4817,1194600.0
2011-02-09 09:30:00,12.75,12.99,12.71,12.86,243400.0,7.47,7.6106,7.4466,7.5344,243400.0
2011-02-09 10:00:00,12.87,12.98,12.86,12.96,155400.0,7.5403,7.6047,7.5344,7.593,155400.0
2011-02-09 10:30:00,12.97,12.97,12.89,12.93,236300.0,7.5989,7.5989,7.552,7.5754,236300.0
2011-02-09 11:00:00,12.93,13.2,12.91,12.92,758400.0,7.5754,7.7336,7.5637,7.5696,758400.0
2011-02-09 11:30:00,12.91,12.98,12.9,12.97,219300.0,7.5637,7.6047,7.5579,7.5989,219300.0
2011-02-09 12:00:00,12.97,13.02,12.96,12.98,284000.0,7.5989,7.6282,7.593,7.6047,284000.0
2011-02-09 12:30:00,12.99,13.2,12.98,13.14,449700.0,7.6106,7.7336,7.6047,7.6985,449700.0
2011-02-09 13:00:00,13.14,13.15,13.09,13.14,230500.0,7.6985,7.7043,7.6692,7.6985,230500.0
2011-02-09 13:30:00,13.14,13.17,13.12,13.17,255100.0,7.6985,7.7161,7.6868,7.7161,255100.0
2011-02-09 14:00:00,13.16,13.2,13.14,13.16,344800.0,7.7102,7.7336,7.6985,7.7102,344800.0
2011-02-09 14:30:00,13.15,13.16,13.15,13.16,253300.0,7.7043,7.7102,7.7043,7.7102,253300.0
2011-02-09 15:00:00,13.15,13.3,13.15,13.27,773900.0,7.7043,7.7922,7.7043,7.7746,773900.0
2011-02-09 15:30:00,13.27,13.29,13.2,13.22,1153900.0,7.7746,7.7864,7.7336,7.7454,1153900.0
2011-02-10 09:30:00,13.2,13.23,12.94,12.96,254900.0,7.7336,7.7512,7.5813,7.593,254900.0
2011-02-10 10:00:00,12.96,13.24,12.95,13.18,512200.0,7.593,7.7571,7.5872,7.7219,512200.0
2011-02-10 10:30:00,13.18,13.18,13.08,13.08,266700.0,7.7219,7.7219,7.6633,7.6633,266700.0
2011-02-10 11:00:00,13.08,13.1,13.03,13.05,321700.0,7.6633,7.675,7.634,7.6458,321700.0
2011-02-10 11:30:00,13.06,13.11,13.05,13.09,187500.0,7.6516,7.6809,7.6458,7.6692,187500.0
2011-02-10 12:00:00,13.09,13.1,13.04,13.05,230400.0,7.6692,7.675,7.6399,7.6458,230400.0
2011-02-10 12:30:00,13.05,13.08,13.03,13.04,103200.0,7.6458,7.6633,7.634,7.6399,103200.0
2011-02-10 13:00:00,13.04,13.07,13.03,13.05,90900.0,7.6399,7.6575,7.634,7.6458,90900.0
2011-02-10 13:30:00,13.06,13.12,13.05,13.1,102600.0,7.6516,7.6868,7.6458,7.675,102600.0
2011-02-10 14:00:00,13.11,13.13,13.09,13.09,115200.0,7.6809,7.6926,7.6692,7.6692,115200.0
2011-02-10 14:30:00,13.09,13.11,13.08,13.1,189900.0,7.6692,7.6809,7.6633,7.675,189900.0
2011-02-10 15:00:00,13.09,13.13,13.09,13.12,355600.0,7.6692,7.6926,7.6692,7.6868,355600.0
2011-02-10 15:30:00,13.13,13.17,13.12,13.15,396000.0,7.6926,7.7161,7.6868,7.7043,396000.0
2011-02-11 09:30:00,13.17,13.17,12.96,13.0,388400.0,7.7161,7.7161,7.593,7.6165,388400.0
2011-02-11 10:00:00,13.0,13.05,12.98,13.04,269700.0,7.6165,7.6458,7.6047,7.6399,269700.0
2011-02-11 10:30:00,13.04,13.25,13.04,13.24,333400.0,7.6399,7.7629,7.6399,7.7571,333400.0
2011-02-11 11:00:00,13.24,13.3,13.05,13.06,484600.0,7.7571,7.7922,7.6458,7.6516,484600.0
2011-02-11 11:30:00,13.06,13.07,13.01,13.03,128600.0,7.6516,7.6575,7.6223,7.634,128600.0
2011-02-11 12:00:00,13.03,13.07,13.0,13.05,69200.0,7.634,7.6575,7.6165,7.6458,69200.0
2011-02-11 12:30:00,13.05,13.09,13.05,13.07,78600.0,7.6458,7.6692,7.6458,7.6575,78600.0
2011-02-11 13:00:00,13.06,13.11,13.06,13.06,64700.0,7.6516,7.6809,7.6516,7.6516,64700.0
2011-02-11 13:30:00,13.06,13.11,13.06,13.1,89500.0,7.6516,7.6809,7.6516,7.675,89500.0
2011-02-11 14:00:00,13.1,13.17,13.09,13.14,226200.0,7.675,7.7161,7.6692,7.6985,226200.0
2011-02-11 14:30:00,13.14,13.19,13.12,13.19,197200.0,7.6985,7.7278,7.6868,7.7278,197200.0
2011-02-11 15:00:00,13.18,13.21,13.16,13.2,218300.0,7.7219,7.7395,7.7102,7.7336,218300.0
2011-02-11 15:30:00,13.2,13.25,13.18,13.24,626000.0,7.7336,7.7629,7.7219,7.7571,626000.0
2011-02-14 09:30:00,13.26,13.44,13.21,13.28,407000.0,7.7688,7.8742,7.7395,7.7805,407000.0
2011-02-14 10:00:00,13.27,13.37,13.27,13.31,144900.0,7.7746,7.8332,7.7746,7.7981,144900.0
2011-02-14 10:30:00,13.3,13.3,13.21,13.27,135800.0,7.7922,7.7922,7.7395,7.7746,135800.0
2011-02-14 11:00:00,13.26,13.29,13.25,13.29,70000.0,7.7688,7.7864,7.7629,7.7864,70000.0
2011-02-14 11:30:00,13.29,13.31,13.26,13.27,100500.0,7.7864,7.7981,7.7688,7.7746,100500.0
2011-02-14 12:00:00,13.27,13.35,13.26,13.31,75700.0,7.7746,7.8215,7.7688,7.7981,75700.0
2011-02-14 12:30:00,13.31,13.32,13.24,13.24,99000.0,7.7981,7.8039,7.7571,7.7571,99000.0
2011-02-14 13:00:00,13.24,13.25,13.16,13.16,226600.0,7.7571,7.7629,7.7102,7.7102,226600.0
2011-02-14 13:30:00,13.16,13.19,13.14,13.15,130800.0,7.7102,7.7278,7.6985,7.7043,130800.0
2011-02-14 14:00:00,13.15,13.15,13.09,13.12,187400.0,7.7043,7.7043,7.6692,7.6868,187400.0
2011-02-14 14:30:00,13.12,13.2,13.12,13.2,509700.0,7.6868,7.7336,7.6868,7.7336,509700.0
2011-02-14 15:00:00,13.2,13.27,13.16,13.26,545000.0,7.7336,7.7746,7.7102,7.7688,545000.0
2011-02-14 15:30:00,13.26,13.27,13.2,13.21,540600.0,7.7688,7.7746,7.7336,7.7395,540600.0
2011-02-15 09:30:00,13.14,13.36,13.13,13.36,263700.0,7.6985,7.8274,7.6926,7.8274,263700.0
2011-02-15 10:00:00,13.35,13.5,13.35,13.49,631000.0,7.8215,7.9094,7.8215,7.9035,631000.0
2011-02-15 10:30:00,13.49,13.89,13.48,13.87,1518100.0,7.9035,8.1379,7.8977,8.1262,1518100.0
2011-02-15 11:00:00,13.87,13.87,13.63,13.67,984800.0,8.1262,8.1262,7.9856,8.009,984800.0
2011-02-15 11:30:00,13.68,13.82,13.66,13.69,754900.0,8.0149,8.0969,8.0031,8.0207,754900.0
2011-02-15 12:00:00,13.7,13.78,13.67,13.76,480700.0,8.0266,8.0734,8.009,8.0617,480700.0
2011-02-15 12:30:00,13.75,13.78,13.74,13.76,473600.0,8.0559,8.0734,8.05,8.0617,473600.0
2011-02-15 13:00:00,13.76,13.77,13.74,13.77,665300.0,8.0617,8.0676,8.05,8.0676,665300.0
2011-02-15 13:30:00,13.76,13.85,13.75,13.81,600000.0,8.0617,8.1145,8.0559,8.091,600000.0
2011-02-15 14:00:00,13.81,13.86,13.79,13.79,632800.0,8.091,8.1203,8.0793,8.0793,632800.0
2011-02-15 14:30:00,13.79,13.91,13.79,13.8,645800.0,8.0793,8.1496,8.0793,8.0852,645800.0
2011-02-15 15:00:00,13.81,13.83,13.79,13.8,424900.0,8.091,8.1027,8.0793,8.0852,424900.0
2011-02-15 15:30:00,13.81,13.94,13.79,13.94,1896900.0,8.091,8.1672,8.0793,8.1672,1896900.0
2011-02-16 09:30:00,13.96,14.12,13.78,13.95,592100.0,8.1789,8.2726,8.0734,8.173,592100.0
2011-02-16 10:00:00,13.94,14.05,13.92,13.96,1087000.0,8.1672,8.2316,8.1555,8.1789,1087000.0
2011-02-16 10:30:00,13.96,14.04,13.95,14.01,365000.0,8.1789,8.2258,8.173,8.2082,365000.0
2011-02-16 11:00:00,14.01,14.06,13.98,14.0,239900.0,8.2082,8.2375,8.1906,8.2023,239900.0
2011-02-16 11:30:00,14.0,14.02,13.93,13.93,179800.0,8.2023,8.2141,8.1613,8.1613,179800.0
2011-02-16 12:00:00,13.93,13.94,13.85,13.9,176700.0,8.1613,8.1672,8.1145,8.1438,176700.0
2011-02-16 12:30:00,13.9,13.97,13.87,13.95,195700.0,8.1438,8.1848,8.1262,8.173,195700.0
2011-02-16 13:00:00,13.95,13.99,13.92,13.94,222900.0,8.173,8.1965,8.1555,8.1672,222900.0
2011-02-16 13:30:00,13.95,13.97,13.89,13.94,269500.0,8.173,8.1848,8.1379,8.1672,269500.0
2011-02-16 14:00:00,13.95,13.97,13.89,13.95,634200.0,8.173,8.1848,8.1379,8.173,634200.0
2011-02-16 14:30:00,13.95,14.23,13.95,14.21,953800.0,8.173,8.3371,8.173,8.3254,953800.0
2011-02-16 15:00:00,14.2,14.29,14.14,14.16,1006700.0,8.3195,8.3722,8.2844,8.2961,1006700.0
2011-02-16 15:30:00,14.16,14.2,14.05,14.08,1245200.0,8.2961,8.3195,8.2316,8.2492,1245200.0
2011-02-17 09:30:00,14.09,14.73,14.08,14.59,1112100.0,8.2551,8.63,8.2492,8.548,1112100.0
2011-02-17 10:00:00,14.58,14.6,14.35,14.37,934900.0,8.5422,8.5539,8.4074,8.4191,934900.0
2011-02-17 10:30:00,14.36,14.37,14.19,14.32,1037800.0,8.4133,8.4191,8.3137,8.3898,1037800.0
2011-02-17 11:00:00,14.33,14.42,14.3,14.4,363300.0,8.3957,8.4484,8.3781,8.4367,363300.0
2011-02-17 11:30:00,14.39,14.45,14.38,14.44,217100.0,8.4308,8.466,8.425,8.4601,217100.0
2011-02-17 12:00:00,14.44,14.46,14.28,14.28,448900.0,8.4601,8.4718,8.3664,8.3664,448900.0
2011-02-17 12:30:00,14.29,14.4,14.28,14.37,259200.0,8.3722,8.4367,8.3664,8.4191,259200.0
2011-02-17 13:00:00,14.37,14.38,14.32,14.32,196900.0,8.4191,8.425,8.3898,8.3898,196900.0
2011-02-17 13:30:00,14.32,14.35,14.26,14.29,201200.0,8.3898,8.4074,8.3547,8.3722,201200.0
2011-02-17 14:00:00,14.29,14.3,14.18,14.2,479900.0,8.3722,8.3781,8.3078,8.3195,479900.0
2011-02-17 14:30:00,14.2,14.29,14.19,14.28,333100.0,8.3195,8.3722,8.3137,8.3664,333100.0
2011-02-17 15:00:00,14.29,14.31,14.19,14.21,593700.0,8.3722,8.384,8.3137,8.3254,593700.0
2011-02-17 15:30:00,14.21,14.28,14.19,14.23,700000.0,8.3254,8.3664,8.3137,8.3371,700000.0
2011-02-18 09:30:00,14.25,14.47,14.2,14.34,629900.0,8.3488,8.4777,8.3195,8.4015,629900.0
2011-02-18 10:00:00,14.35,14.36,14.29,14.32,222600.0,8.4074,8.4133,8.3722,8.3898,222600.0
2011-02-18 10:30:00,14.32,14.5,14.26,14.43,327000.0,8.3898,8.4953,8.3547,8.4543,327000.0
2011-02-18 11:00:00,14.43,14.49,14.43,14.43,242400.0,8.4543,8.4894,8.4543,8.4543,242400.0
2011-02-18 11:30:00,14.43,14.48,14.42,14.46,194400.0,8.4543,8.4836,8.4484,8.4718,194400.0
2011-02-18 12:00:00,14.47,14.47,14.42,14.45,164100.0,8.4777,8.4777,8.4484,8.466,164100.0
2011-02-18 12:30:00,14.44,14.47,14.42,14.45,163000.0,8.4601,8.4777,8.4484,8.466,163000.0
2011-02-18 13:00:00,14.45,14.49,14.45,14.47,116100.0,8.466,8.4894,8.466,8.4777,116100.0
2011-02-18 13:30:00,14.47,14.48,14.42,14.47,164900.0,8.4777,8.4836,8.4484,8.4777,164900.0
2011-02-18 14:00:00,14.48,14.49,14.45,14.46,117200.0,8.4836,8.4894,8.466,8.4718,117200.0
2011-02-18 14:30:00,14.45,14.5,14.45,14.5,237500.0,8.466,8.4953,8.466,8.4953,237500.0
2011-02-18 15:00:00,14.5,14.5,14.46,14.5,302600.0,8.4953,8.4953,8.4718,8.4953,302600.0
2011-02-18 15:30:00,14.5,14.55,14.48,14.53,793700.0,8.4953,8.5246,8.4836,8.5129,793700.0
2011-02-22 09:30:00,14.36,14.55,14.36,14.55,538200.0,8.4133,8.5246,8.4133,8.5246,538200.0
2011-02-22 10:00:00,14.55,14.77,14.52,14.71,742400.0,8.5246,8.6535,8.507,8.6183,742400.0
2011-02-22 10:30:00,14.72,14.74,14.57,14.57,705800.0,8.6242,8.6359,8.5363,8.5363,705800.0
2011-02-22 11:00:00,14.57,14.6,14.27,14.32,532100.0,8.5363,8.5539,8.3605,8.3898,532100.0
2011-02-22 11:30:00,14.33,14.4,14.23,14.29,383600.0,8.3957,8.4367,8.3371,8.3722,383600.0
2011-02-22 12:00:00,14.3,14.39,14.2,14.33,272900.0,8.3781,8.4308,8.3195,8.3957,272900.0
2011-02-22 12:30:00,14.34,14.35,14.25,14.3,227000.0,8.4015,8.4074,8.3488,8.3781,227000.0
2011-02-22 13:00:00,14.31,14.31,14.26,14.26,154300.0,8.384,8.384,8.3547,8.3547,154300.0
2011-02-22 13:30:00,14.27,14.28,14.22,14.25,217700.0,8.3605,8.3664,8.3312,8.3488,217700.0
2011-02-22 14:00:00,14.26,14.28,14.18,14.27,348200.0,8.3547,8.3664,8.3078,8.3605,348200.0
2011-02-22 14:30:00,14.28,14.28,14.14,14.16,728100.0,8.3664,8.3664,8.2844,8.2961,728100.0
2011-02-22 15:00:00,14.16,14.17,14.08,14.14,473800.0,8.2961,8.3019,8.2492,8.2844,473800.0
2011-02-22 15:30:00,14.14,14.2,14.11,14.16,801300.0,8.2844,8.3195,8.2668,8.2961,801300.0
2011-02-23 09:30:00,14.17,14.44,14.12,14.42,438400.0,8.3019,8.4601,8.2726,8.4484,438400.0
2011-02-23 10:00:00,14.42,14.49,14.14,14.14,321700.0,8.4484,8.4894,8.2844,8.2844,321700.0
2011-02-23 10:30:00,14.15,14.2,14.08,14.15,458400.0,8.2902,8.3195,8.2492,8.2902,458400.0
2011-02-23 11:00:00,14.15,14.35,14.15,14.32,318800.0,8.2902,8.4074,8.2902,8.3898,318800.0
2011-02-23 11:30:00,14.32,14.36,14.22,14.22,256800.0,8.3898,8.4133,8.3312,8.3312,256800.0
2011-02-23 12:00:00,14.22,14.26,14.14,14.17,302800.0,8.3312,8.3547,8.2844,8.3019,302800.0
2011-02-23 12:30:00,14.17,14.19,14.09,14.09,137400.0,8.3019,8.3137,8.2551,8.2551,137400.0
2011-02-23 13:00:00,14.09,14.15,14.03,14.1,193800.0,8.2551,8.2902,8.2199,8.2609,193800.0
2011-02-23 13:30:00,14.1,14.16,14.04,14.12,232300.0,8.2609,8.2961,8.2258,8.2726,232300.0
2011-02-23 14:00:00,14.12,14.24,14.11,14.24,200200.0,8.2726,8.343,8.2668,8.343,200200.0
2011-02-23 14:30:00,14.24,14.3,14.23,14.29,289300.0,8.343,8.3781,8.3371,8.3722,289300.0
2011-02-23 15:00:00,14.3,14.3,14.21,14.21,274200.0,8.3781,8.3781,8.3254,8.3254,274200.0
2011-02-23 15:30:00,14.21,14.22,14.13,14.19,649600.0,8.3254,8.3312,8.2785,8.3137,649600.0
2011-02-24 09:30:00,14.49,15.47,14.49,15.04,3244100.0,8.4894,9.0636,8.4894,8.8117,3244100.0
2011-02-24 10:00:00,15.04,15.13,14.93,15.01,1654700.0,8.8117,8.8644,8.7472,8.7941,1654700.0
2011-02-24 10:30:00,15.02,15.05,14.95,15.03,1014400.0,8.7999,8.8175,8.7589,8.8058,1014400.0
2011-02-24 11:00:00,15.04,15.1,14.99,15.04,743000.0,8.8117,8.8468,8.7824,8.8117,743000.0
2011-02-24 11:30:00,15.03,15.15,14.99,15.0,843800.0,8.8058,8.8761,8.7824,8.7882,843800.0
2011-02-24 12:00:00,15.01,15.1,15.0,15.09,522300.0,8.7941,8.8468,8.7882,8.8409,522300.0
2011-02-24 12:30:00,15.09,15.2,15.0,15.05,606100.0,8.8409,8.9054,8.7882,8.8175,606100.0
2011-02-24 13:00:00,15.05,15.05,14.91,15.0,974200.0,8.8175,8.8175,8.7355,8.7882,974200.0
2011-02-24 13:30:00,15.0,15.02,14.85,14.87,456300.0,8.7882,8.7999,8.7003,8.7121,456300.0
2011-02-24 14:00:00,14.87,14.91,14.77,14.87,485100.0,8.7121,8.7355,8.6535,8.7121,485100.0
2011-02-24 14:30:00,14.86,14.91,14.82,14.85,516900.0,8.7062,8.7355,8.6828,8.7003,516900.0
2011-02-24 15:00:00,14.85,14.93,14.8,14.9,774000.0,8.7003,8.7472,8.671,8.7296,774000.0
2011-02-24 15:30:00,14.9,14.98,14.9,14.91,1118300.0,8.7296,8.7765,8.7296,8.7355,1118300.0
2011-02-25 09:30:00,14.94,15.04,14.85,14.96,412200.0,8.7531,8.8117,8.7003,8.7648,412200.0
2011-02-25 10:00:00,14.95,15.1,14.95,15.01,315400.0,8.7589,8.8468,8.7589,8.7941,315400.0
2011-02-25 10:30:00,15.01,15.13,14.97,15.0,383300.0,8.7941,8.8644,8.7706,8.7882,383300.0
2011-02-25 11:00:00,15.0,15.05,14.98,15.0,279900.0,8.7882,8.8175,8.7765,8.7882,279900.0
2011-02-25 11:30:00,15.01,15.02,14.96,15.0,242000.0,8.7941,8.7999,8.7648,8.7882,242000.0
2011-02-25 12:00:00,15.0,15.07,14.99,15.06,203600.0,8.7882,8.8292,8.7824,8.8234,203600.0
2011-02-25 12:30:00,15.06,15.13,15.04,15.09,276100.0,8.8234,8.8644,8.8117,8.8409,276100.0
2011-02-25 13:00:00,15.08,15.2,15.08,15.15,232900.0,8.8351,8.9054,8.8351,8.8761,232900.0
2011-02-25 13:30:00,15.14,15.15,15.09,15.1,381000.0,8.8702,8.8761,8.8409,8.8468,381000.0
2011-02-25 14:00:00,15.11,15.15,15.1,15.11,111500.0,8.8527,8.8761,8.8468,8.8527,111500.0
2011-02-25 14:30:00,15.11,15.15,15.1,15.13,191100.0,8.8527,8.8761,8.8468,8.8644,191100.0
2011-02-25 15:00:00,15.12,15.15,15.07,15.09,361600.0,8.8585,8.8761,8.8292,8.8409,361600.0
2011-02-25 15:30:00,15.09,15.19,15.06,15.18,847600.0,8.8409,8.8995,8.8234,8.8937,847600.0
2011-02-28 09:30:00,15.2,15.22,14.86,14.92,509500.0,8.9054,8.9171,8.7062,8.7413,509500.0
2011-02-28 10:00:00,14.92,15.1,14.92,15.01,479100.0,8.7413,8.8468,8.7413,8.7941,479100.0
2011-02-28 10:30:00,15.01,15.13,15.0,15.07,269100.0,8.7941,8.8644,8.7882,8.8292,269100.0
2011-02-28 11:00:00,15.08,15.12,15.04,15.05,264000.0,8.8351,8.8585,8.8117,8.8175,264000.0
2011-02-28 11:30:00,15.05,15.17,15.02,15.08,239000.0,8.8175,8.8878,8.7999,8.8351,239000.0
2011-02-28 12:00:00,15.09,15.15,15.09,15.09,177400.0,8.8409,8.8761,8.8409,8.8409,177400.0
2011-02-28 12:30:00,15.09,15.19,15.09,15.13,280600.0,8.8409,8.8995,8.8409,8.8644,280600.0
2011-02-28 13:00:00,15.14,15.16,15.06,15.09,208200.0,8.8702,8.882,8.8234,8.8409,208200.0
2011-02-28 13:30:00,15.09,15.17,15.08,15.09,222500.0,8.8409,8.8878,8.8351,8.8409,222500.0
2011-02-28 14:00:00,15.09,15.18,15.08,15.18,269500.0,8.8409,8.8937,8.8351,8.8937,269500.0
2011-02-28 14:30:00,15.19,15.25,15.17,15.21,335800.0,8.8995,8.9347,8.8878,8.9113,335800.0
2011-02-28 15:00:00,15.22,15.22,15.16,15.16,251600.0,8.9171,8.9171,8.882,8.882,251600.0
2011-02-28 15:30:00,15.16,15.25,15.16,15.2,890500.0,8.882,8.9347,8.882,8.9054,890500.0
2011-03-01 09:30:00,15.12,15.21,14.98,15.14,377600.0,8.8585,8.9113,8.7765,8.8702,377600.0
2011-03-01 10:00:00,15.12,15.12,14.96,15.0,218300.0,8.8585,8.8585,8.7648,8.7882,218300.0
2011-03-01 10:30:00,15.0,15.13,14.96,15.13,175700.0,8.7882,8.8644,8.7648,8.8644,175700.0
2011-03-01 11:00:00,15.13,15.15,15.06,15.06,265500.0,8.8644,8.8761,8.8234,8.8234,265500.0
2011-03-01 11:30:00,15.06,15.14,15.0,15.02,185500.0,8.8234,8.8702,8.7882,8.7999,185500.0
2011-03-01 12:00:00,15.01,15.06,14.91,14.92,679300.0,8.7941,8.8234,8.7355,8.7413,679300.0
2011-03-01 12:30:00,14.93,14.99,14.92,14.94,390100.0,8.7472,8.7824,8.7413,8.7531,390100.0
2011-03-01 13:00:00,14.93,14.96,14.89,14.93,275600.0,8.7472,8.7648,8.7238,8.7472,275600.0
2011-03-01 13:30:00,14.92,14.99,14.89,14.91,337600.0,8.7413,8.7824,8.7238,8.7355,337600.0
2011-03-01 14:00:00,14.91,14.95,14.82,14.84,968600.0,8.7355,8.7589,8.6828,8.6945,968600.0
2011-03-01 14:30:00,14.83,14.87,14.57,14.68,945400.0,8.6886,8.7121,8.5363,8.6007,945400.0
2011-03-01 15:00:00,14.69,14.77,14.69,14.71,553400.0,8.6066,8.6535,8.6066,8.6183,553400.0
2011-03-01 15:30:00,14.71,14.76,14.68,14.7,1292000.0,8.6183,8.6476,8.6007,8.6125,1292000.0
2011-03-02 09:30:00,14.71,14.78,14.5,14.7,548300.0,8.6183,8.6593,8.4953,8.6125,548300.0
2011-03-02 10:00:00,14.7,14.74,14.53,14.55,371200.0,8.6125,8.6359,8.5129,8.5246,371200.0
2011-03-02 10:30:00,14.55,14.67,14.55,14.59,228800.0,8.5246,8.5949,8.5246,8.548,228800.0
2011-03-02 11:00:00,14.6,14.64,14.52,14.52,189400.0,8.5539,8.5773,8.507,8.507,189400.0
2011-03-02 11:30:00,14.53,14.56,14.49,14.5,430800.0,8.5129,8.5304,8.4894,8.4953,430800.0
2011-03-02 12:00:00,14.5,14.55,14.47,14.53,233600.0,8.4953,8.5246,8.4777,8.5129,233600.0
2011-03-02 12:30:00,14.53,14.6,14.51,14.56,143100.0,8.5129,8.5539,8.5011,8.5304,143100.0
2011-03-02 13:00:00,14.56,14.61,14.54,14.59,136600.0,8.5304,8.5597,8.5187,8.548,136600.0
2011-03-02 13:30:00,14.6,14.61,14.5,14.53,201500.0,8.5539,8.5597,8.4953,8.5129,201500.0
2011-03-02 14:00:00,14.53,14.58,14.5,14.52,309800.0,8.5129,8.5422,8.4953,8.507,309800.0
2011-03-02 14:30:00,14.51,14.66,14.51,14.63,303600.0,8.5011,8.589,8.5011,8.5714,303600.0
2011-03-02 15:00:00,14.63,14.69,14.59,14.6,280400.0,8.5714,8.6066,8.548,8.5539,280400.0
2011-03-02 15:30:00,14.6,14.6,14.52,14.57,825000.0,8.5539,8.5539,8.507,8.5363,825000.0
2011-03-03 09:30:00,14.72,14.79,14.6,14.72,362500.0,8.6242,8.6652,8.5539,8.6242,362500.0
2011-03-03 10:00:00,14.72,14.73,14.58,14.58,228400.0,8.6242,8.63,8.5422,8.5422,228400.0
2011-03-03 10:30:00,14.58,14.69,14.54,14.55,427000.0,8.5422,8.6066,8.5187,8.5246,427000.0
2011-03-03 11:00:00,14.56,14.6,14.53,14.54,323600.0,8.5304,8.5539,8.5129,8.5187,323600.0
2011-03-03 11:30:00,14.54,14.6,14.52,14.55,209800.0,8.5187,8.5539,8.507,8.5246,209800.0
2011-03-03 12:00:00,14.55,14.55,14.49,14.51,320000.0,8.5246,8.5246,8.4894,8.5011,320000.0
2011-03-03 12:30:00,14.52,14.66,14.52,14.61,181000.0,8.507,8.589,8.507,8.5597,181000.0
2011-03-03 13:00:00,14.61,14.66,14.61,14.65,179900.0,8.5597,8.589,8.5597,8.5832,179900.0
2011-03-03 13:30:00,14.65,14.66,14.55,14.58,350000.0,8.5832,8.589,8.5246,8.5422,350000.0
2011-03-03 14:00:00,14.58,14.66,14.58,14.62,158800.0,8.5422,8.589,8.5422,8.5656,158800.0
2011-03-03 14:30:00,14.62,14.65,14.62,14.65,163800.0,8.5656,8.5832,8.5656,8.5832,163800.0
2011-03-03 15:00:00,14.65,14.66,14.62,14.65,249800.0,8.5832,8.589,8.5656,8.5832,249800.0
2011-03-03 15:30:00,14.66,14.71,14.65,14.7,469600.0,8.589,8.6183,8.5832,8.6125,469600.0
2011-03-04 09:30:00,14.69,14.8,14.63,14.68,287800.0,8.6066,8.671,8.5714,8.6007,287800.0
2011-03-04 10:00:00,14.69,14.71,14.53,14.59,288500.0,8.6066,8.6183,8.5129,8.548,288500.0
2011-03-04 10:30:00,14.59,14.59,14.51,14.56,174500.0,8.548,8.548,8.5011,8.5304,174500.0
2011-03-04 11:00:00,14.56,14.57,14.5,14.52,177400.0,8.5304,8.5363,8.4953,8.507,177400.0
2011-03-04 11:30:00,14.53,14.6,14.46,14.47,224300.0,8.5129,8.5539,8.4718,8.4777,224300.0
2011-03-04 12:00:00,14.48,14.48,14.36,14.41,217700.0,8.4836,8.4836,8.4133,8.4426,217700.0
2011-03-04 12:30:00,14.41,14.46,14.38,14.44,140600.0,8.4426,8.4718,8.425,8.4601,140600.0
2011-03-04 13:00:00,14.45,14.46,14.37,14.42,170000.0,8.466,8.4718,8.4191,8.4484,170000.0
2011-03-04 13:30:00,14.42,14.45,14.36,14.39,179100.0,8.4484,8.466,8.4133,8.4308,179100.0
2011-03-04 14:00:00,14.39,14.4,14.37,14.38,271800.0,8.4308,8.4367,8.4191,8.425,271800.0
2011-03-04 14:30:00,14.38,14.41,14.35,14.37,326500.0,8.425,8.4426,8.4074,8.4191,326500.0
2011-03-04 15:00:00,14.37,14.38,14.31,14.33,359200.0,8.4191,8.425,8.384,8.3957,359200.0
2011-03-04 15:30:00,14.32,14.47,14.32,14.46,1182300.0,8.3898,8.4777,8.3898,8.4718,1182300.0
2011-03-07 09:30:00,14.54,14.78,14.48,14.68,341100.0,8.5187,8.6593,8.4836,8.6007,341100.0
2011-03-07 10:00:00,14.68,14.75,14.64,14.71,277900.0,8.6007,8.6417,8.5773,8.6183,277900.0
2011-03-07 10:30:00,14.71,14.76,14.64,14.71,306600.0,8.6183,8.6476,8.5773,8.6183,306600.0
2011-03-07 11:00:00,14.71,14.71,14.55,14.56,233600.0,8.6183,8.6183,8.5246,8.5304,233600.0
2011-03-07 11:30:00,14.55,14.61,14.47,14.59,194100.0,8.5246,8.5597,8.4777,8.548,194100.0
2011-03-07 12:00:00,14.6,14.63,14.51,14.59,233100.0,8.5539,8.5714,8.5011,8.548,233100.0
2011-03-07 12:30:00,14.6,14.66,14.57,14.59,234400.0,8.5539,8.589,8.5363,8.548,234400.0
2011-03-07 13:00:00,14.59,14.7,14.54,14.67,240400.0,8.548,8.6125,8.5187,8.5949,240400.0
2011-03-07 13:30:00,14.67,14.69,14.63,14.64,292000.0,8.5949,8.6066,8.5714,8.5773,292000.0
2011-03-07 14:00:00,14.63,14.67,14.59,14.61,322900.0,8.5714,8.5949,8.548,8.5597,322900.0
2011-03-07 14:30:00,14.6,14.64,14.51,14.55,414800.0,8.5539,8.5773,8.5011,8.5246,414800.0
2011-03-07 15:00:00,14.55,14.7,14.53,14.65,439600.0,8.5246,8.6125,8.5129,8.5832,439600.0
2011-03-07 15:30:00,14.66,14.7,14.59,14.61,781900.0,8.589,8.6125,8.548,8.5597,781900.0
2011-03-08 09:30:00,14.54,14.74,14.51,14.7,389200.0,8.6038,8.7221,8.586,8.6985,389200.0
2011-03-08 10:00:00,14.7,14.97,14.7,14.96,551700.0,8.6985,8.8582,8.6985,8.8523,551700.0
2011-03-08 10:30:00,14.96,15.08,14.91,15.02,557000.0,8.8523,8.9233,8.8227,8.8878,557000.0
2011-03-08 11:00:00,15.02,15.19,14.95,15.18,614400.0,8.8878,8.9884,8.8464,8.9825,614400.0
2011-03-08 11:30:00,15.19,15.2,15.01,15.11,355800.0,8.9884,8.9943,8.8819,8.9411,355800.0
2011-03-08 12:00:00,15.11,15.2,15.1,15.17,385000.0,8.9411,8.9943,8.9352,8.9766,385000.0
2011-03-08 12:30:00,15.18,15.18,15.04,15.06,346700.0,8.9825,8.9825,8.8997,8.9115,346700.0
2011-03-08 13:00:00,15.06,15.15,15.04,15.05,333400.0,8.9115,8.9647,8.8997,8.9056,333400.0
2011-03-08 13:30:00,15.05,15.06,14.99,14.99,176400.0,8.9056,8.9115,8.8701,8.8701,176400.0
2011-03-08 14:00:00,15.0,15.06,15.0,15.06,308700.0,8.876,8.9115,8.876,8.9115,308700.0
2011-03-08 14:30:00,15.06,15.14,15.03,15.11,376700.0,8.9115,8.9588,8.8937,8.9411,376700.0
2011-03-08 15:00:00,15.11,15.12,15.04,15.04,451400.0,8.9411,8.947,8.8997,8.8997,451400.0
2011-03-08 15:30:00,15.04,15.06,14.99,15.03,678900.0,8.8997,8.9115,8.8701,8.8937,678900.0
2011-03-09 09:30:00,14.96,15.17,14.9,15.13,387400.0,8.8523,8.9766,8.8168,8.9529,387400.0
2011-03-09 10:00:00,15.12,15.2,15.09,15.18,388500.0,8.947,8.9943,8.9292,8.9825,388500.0
2011-03-09 10:30:00,15.19,15.19,14.98,15.01,383000.0,8.9884,8.9884,8.8642,8.8819,383000.0
2011-03-09 11:00:00,15.01,15.11,14.97,15.03,233800.0,8.8819,8.9411,8.8582,8.8937,233800.0
2011-03-09 11:30:00,15.04,15.11,15.0,15.07,296400.0,8.8997,8.9411,8.876,8.9174,296400.0
2011-03-09 12:00:00,15.08,15.15,15.05,15.06,226700.0,8.9233,8.9647,8.9056,8.9115,226700.0
2011-03-09 12:30:00,15.07,15.12,15.03,15.12,259200.0,8.9174,8.947,8.8937,8.947,259200.0
2011-03-09 13:00:00,15.12,15.15,15.02,15.11,372200.0,8.947,8.9647,8.8878,8.9411,372200.0
2011-03-09 13:30:00,15.1,15.12,15.03,15.11,321400.0,8.9352,8.947,8.8937,8.9411,321400.0
2011-03-09 14:00:00,15.11,15.11,15.04,15.05,366300.0,8.9411,8.9411,8.8997,8.9056,366300.0
2011-03-09 14:30:00,15.06,15.06,14.99,15.02,435700.0,8.9115,8.9115,8.8701,8.8878,435700.0
2011-03-09 15:00:00,15.02,15.2,15.01,15.17,650700.0,8.8878,8.9943,8.8819,8.9766,650700.0
2011-03-09 15:30:00,15.17,15.22,15.16,15.2,1113700.0,8.9766,9.0062,8.9707,8.9943,1113700.0
2011-03-10 09:30:00,15.85,16.44,15.68,16.05,2893800.0,9.379,9.7281,9.2784,9.4973,2893800.0
2011-03-10 10:00:00,16.05,16.18,15.89,16.02,1479900.0,9.4973,9.5742,9.4026,9.4796,1479900.0
2011-03-10 10:30:00,16.02,16.12,15.99,16.01,868700.0,9.4796,9.5387,9.4618,9.4736,868700.0
2011-03-10 11:00:00,16.01,16.24,15.99,16.23,1592000.0,9.4736,9.6097,9.4618,9.6038,1592000.0
2011-03-10 11:30:00,16.22,16.32,16.15,16.3,1468500.0,9.5979,9.6571,9.5565,9.6452,1468500.0
2011-03-10 12:00:00,16.29,16.29,15.92,16.02,1030800.0,9.6393,9.6393,9.4204,9.4796,1030800.0
2011-03-10 12:30:00,16.03,16.04,15.91,15.98,500400.0,9.4855,9.4914,9.4145,9.4559,500400.0
2011-03-10 13:00:00,15.98,16.05,15.86,15.87,621200.0,9.4559,9.4973,9.3849,9.3908,621200.0
2011-03-10 13:30:00,15.88,15.88,15.58,15.77,763100.0,9.3967,9.3967,9.2192,9.3316,763100.0
2011-03-10 14:00:00,15.78,15.87,15.76,15.78,480000.0,9.3375,9.3908,9.3257,9.3375,480000.0
2011-03-10 14:30:00,15.78,15.87,15.75,15.85,561300.0,9.3375,9.3908,9.3198,9.379,561300.0
2011-03-10 15:00:00,15.86,15.87,15.75,15.78,474500.0,9.3849,9.3908,9.3198,9.3375,474500.0
2011-03-10 15:30:00,15.78,15.9,15.75,15.83,1547800.0,9.3375,9.4085,9.3198,9.3671,1547800.0
2011-03-11 09:30:00,15.6,15.9,15.6,15.8,492200.0,9.231,9.4085,9.231,9.3494,492200.0
2011-03-11 10:00:00,15.79,15.88,15.77,15.82,440200.0,9.3435,9.3967,9.3316,9.3612,440200.0
2011-03-11 10:30:00,15.82,15.85,15.59,15.69,525000.0,9.3612,9.379,9.2251,9.2843,525000.0
2011-03-11 11:00:00,15.69,15.75,15.65,15.73,832500.0,9.2843,9.3198,9.2606,9.308,832500.0
2011-03-11 11:30:00,15.72,15.94,15.72,15.93,430400.0,9.302,9.4322,9.302,9.4263,430400.0
2011-03-11 12:00:00,15.93,16.08,15.93,16.03,996200.0,9.4263,9.5151,9.4263,9.4855,996200.0
2011-03-11 12:30:00,16.02,16.05,15.91,15.91,332300.0,9.4796,9.4973,9.4145,9.4145,332300.0
2011-03-11 13:00:00,15.91,15.95,15.81,15.83,732800.0,9.4145,9.4381,9.3553,9.3671,732800.0
2011-03-11 13:30:00,15.83,15.86,15.8,15.83,235800.0,9.3671,9.3849,9.3494,9.3671,235800.0
2011-03-11 14:00:00,15.82,15.85,15.82,15.82,225700.0,9.3612,9.379,9.3612,9.3612,225700.0
2011-03-11 14:30:00,15.83,15.84,15.81,15.82,233500.0,9.3671,9.373,9.3553,9.3612,233500.0
2011-03-11 15:00:00,15.82,15.86,15.81,15.85,360800.0,9.3612,9.3849,9.3553,9.379,360800.0
2011-03-11 15:30:00,15.85,15.85,15.81,15.83,985500.0,9.379,9.379,9.3553,9.3671,985500.0
2011-03-14 09:30:00,15.69,15.95,15.61,15.91,416000.0,9.2843,9.4381,9.2369,9.4145,416000.0
2011-03-14 10:00:00,15.92,16.1,15.92,16.03,534000.0,9.4204,9.5269,9.4204,9.4855,534000.0
2011-03-14 10:30:00,16.04,16.15,16.0,16.06,1257700.0,9.4914,9.5565,9.4677,9.5032,1257700.0
2011-03-14 11:00:00,16.05,16.08,15.99,16.03,480000.0,9.4973,9.5151,9.4618,9.4855,480000.0
2011-03-14 11:30:00,16.03,16.06,15.97,16.02,471000.0,9.4855,9.5032,9.45,9.4796,471000.0
2011-03-14 12:00:00,16.02,16.08,16.0,16.05,488600.0,9.4796,9.5151,9.4677,9.4973,488600.0
2011-03-14 12:30:00,16.05,16.07,15.98,16.03,360300.0,9.4973,9.5091,9.4559,9.4855,360300.0
2011-03-14 13:00:00,16.03,16.05,16.02,16.04,339800.0,9.4855,9.4973,9.4796,9.4914,339800.0
2011-03-14 13:30:00,16.04,16.11,16.01,16.07,367600.0,9.4914,9.5328,9.4736,9.5091,367600.0
2011-03-14 14:00:00,16.07,16.24,16.06,16.15,612800.0,9.5091,9.6097,9.5032,9.5565,612800.0
2011-03-14 14:30:00,16.15,16.19,16.04,16.05,678900.0,9.5565,9.5801,9.4914,9.4973,678900.0
2011-03-14 15:00:00,16.05,16.08,16.02,16.04,644400.0,9.4973,9.5151,9.4796,9.4914,644400.0
2011-03-14 15:30:00,16.05,16.07,16.02,16.07,1326200.0,9.4973,9.5091,9.4796,9.5091,1326200.0
2011-03-15 09:30:00,15.65,15.76,15.51,15.64,482900.0,9.2606,9.3257,9.1778,9.2547,482900.0
2011-03-15 10:00:00,15.64,15.88,15.61,15.86,401700.0,9.2547,9.3967,9.2369,9.3849,401700.0
2011-03-15 10:30:00,15.86,15.92,15.78,15.78,390400.0,9.3849,9.4204,9.3375,9.3375,390400.0
2011-03-15 11:00:00,15.78,15.78,15.63,15.72,334300.0,9.3375,9.3375,9.2488,9.302,334300.0
2011-03-15 11:30:00,15.72,15.84,15.71,15.78,316100.0,9.302,9.373,9.2961,9.3375,316100.0
2011-03-15 12:00:00,15.78,15.87,15.76,15.87,257700.0,9.3375,9.3908,9.3257,9.3908,257700.0
2011-03-15 12:30:00,15.87,15.9,15.81,15.86,270900.0,9.3908,9.4085,9.3553,9.3849,270900.0
2011-03-15 13:00:00,15.86,15.86,15.79,15.81,159500.0,9.3849,9.3849,9.3435,9.3553,159500.0
2011-03-15 13:30:00,15.81,15.94,15.81,15.92,288600.0,9.3553,9.4322,9.3553,9.4204,288600.0
2011-03-15 14:00:00,15.93,15.98,15.88,15.98,355900.0,9.4263,9.4559,9.3967,9.4559,355900.0
2011-03-15 14:30:00,15.98,16.04,15.95,15.97,474700.0,9.4559,9.4914,9.4381,9.45,474700.0
2011-03-15 15:00:00,15.97,16.05,15.97,16.01,315600.0,9.45,9.4973,9.45,9.4736,315600.0
2011-03-15 15:30:00,16.0,16.02,15.9,15.9,763400.0,9.4677,9.4796,9.4085,9.4085,763400.0
2011-03-16 09:30:00,15.9,16.04,15.78,15.9,438300.0,9.4085,9.4914,9.3375,9.4085,438300.0
2011-03-16 10:00:00,15.9,16.1,15.89,16.07,423600.0,9.4085,9.5269,9.4026,9.5091,423600.0
2011-03-16 10:30:00,16.06,16.09,15.97,15.98,482200.0,9.5032,9.521,9.45,9.4559,482200.0
2011-03-16 11:00:00,15.96,15.97,15.7,15.9,780000.0,9.444,9.45,9.2902,9.4085,780000.0
2011-03-16 11:30:00,15.9,15.93,15.8,15.84,368200.0,9.4085,9.4263,9.3494,9.373,368200.0
2011-03-16 12:00:00,15.84,15.87,15.75,15.86,369700.0,9.373,9.3908,9.3198,9.3849,369700.0
2011-03-16 12:30:00,15.86,15.9,15.79,15.88,307700.0,9.3849,9.4085,9.3435,9.3967,307700.0
2011-03-16 13:00:00,15.89,15.9,15.81,15.82,318000.0,9.4026,9.4085,9.3553,9.3612,318000.0
2011-03-16 13:30:00,15.83,15.83,15.73,15.77,272600.0,9.3671,9.3671,9.308,9.3316,272600.0
2011-03-16 14:00:00,15.77,15.78,15.61,15.75,559900.0,9.3316,9.3375,9.2369,9.3198,559900.0
2011-03-16 14:30:00,15.75,15.88,15.72,15.85,603200.0,9.3198,9.3967,9.302,9.379,603200.0
2011-03-16 15:00:00,15.85,15.93,15.79,15.82,967000.0,9.379,9.4263,9.3435,9.3612,967000.0
2011-03-16 15:30:00,15.82,15.9,15.79,15.84,1499000.0,9.3612,9.4085,9.3435,9.373,1499000.0
2011-03-17 09:30:00,15.96,16.09,15.9,15.98,523900.0,9.444,9.521,9.4085,9.4559,523900.0
2011-03-17 10:00:00,15.98,16.01,15.89,15.93,585300.0,9.4559,9.4736,9.4026,9.4263,585300.0
2011-03-17 10:30:00,15.92,15.99,15.87,15.98,363000.0,9.4204,9.4618,9.3908,9.4559,363000.0
2011-03-17 11:00:00,15.98,16.03,15.9,15.99,837800.0,9.4559,9.4855,9.4085,9.4618,837800.0
2011-03-17 11:30:00,15.99,16.02,15.94,15.95,311300.0,9.4618,9.4796,9.4322,9.4381,311300.0
2011-03-17 12:00:00,15.95,15.99,15.95,15.98,194700.0,9.4381,9.4618,9.4381,9.4559,194700.0
2011-03-17 12:30:00,15.98,16.0,15.86,15.86,74900.0,9.4559,9.4677,9.3849,9.3849,74900.0
2011-03-17 13:00:00,15.86,15.92,15.83,15.83,115300.0,9.3849,9.4204,9.3671,9.3671,115300.0
2011-03-17 13:30:00,15.83,15.89,15.79,15.83,239900.0,9.3671,9.4026,9.3435,9.3671,239900.0
2011-03-17 14:00:00,15.83,15.88,15.8,15.85,218300.0,9.3671,9.3967,9.3494,9.379,218300.0
2011-03-17 14:30:00,15.85,15.9,15.83,15.88,168700.0,9.379,9.4085,9.3671,9.3967,168700.0
2011-03-17 15:00:00,15.88,15.91,15.85,15.87,735900.0,9.3967,9.4145,9.379,9.3908,735900.0
2011-03-17 15:30:00,15.88,15.9,15.85,15.87,562200.0,9.3967,9.4085,9.379,9.3908,562200.0
2011-03-18 09:30:00,16.03,16.05,15.94,16.0,642900.0,9.4855,9.4973,9.4322,9.4677,642900.0
2011-03-18 10:00:00,16.0,16.0,15.91,15.93,387400.0,9.4677,9.4677,9.4145,9.4263,387400.0
2011-03-18 10:30:00,15.94,15.98,15.92,15.95,222400.0,9.4322,9.4559,9.4204,9.4381,222400.0
2011-03-18 11:00:00,15.95,16.11,15.95,16.07,563300.0,9.4381,9.5328,9.4381,9.5091,563300.0
2011-03-18 11:30:00,16.07,16.11,16.0,16.04,152800.0,9.5091,9.5328,9.4677,9.4914,152800.0
2011-03-18 12:00:00,16.04,16.08,15.99,16.06,506600.0,9.4914,9.5151,9.4618,9.5032,506600.0
2011-03-18 12:30:00,16.06,16.06,15.99,15.99,176800.0,9.5032,9.5032,9.4618,9.4618,176800.0
2011-03-18 13:00:00,15.99,16.02,15.99,15.99,179900.0,9.4618,9.4796,9.4618,9.4618,179900.0
2011-03-18 13:30:00,16.0,16.01,15.98,15.99,269400.0,9.4677,9.4736,9.4559,9.4618,269400.0
2011-03-18 14:00:00,15.98,16.0,15.97,15.99,383700.0,9.4559,9.4677,9.45,9.4618,383700.0
2011-03-18 14:30:00,15.99,16.0,15.96,15.97,359600.0,9.4618,9.4677,9.444,9.45,359600.0
2011-03-18 15:00:00,15.97,16.01,15.94,16.0,456400.0,9.45,9.4736,9.4322,9.4677,456400.0
2011-03-18 15:30:00,16.0,16.06,15.99,16.06,1549600.0,9.4677,9.5032,9.4618,9.5032,1549600.0
2011-03-21 09:30:00,16.2,16.39,16.16,16.29,492800.0,9.5861,9.6985,9.5624,9.6393,492800.0
2011-03-21 10:00:00,16.3,16.37,16.25,16.29,457200.0,9.6452,9.6867,9.6157,9.6393,457200.0
2011-03-21 10:30:00,16.29,16.31,16.25,16.3,315200.0,9.6393,9.6512,9.6157,9.6452,315200.0
2011-03-21 11:00:00,16.3,16.39,16.28,16.38,463200.0,9.6452,9.6985,9.6334,9.6926,463200.0
2011-03-21 11:30:00,16.38,16.38,16.33,16.33,234000.0,9.6926,9.6926,9.663,9.663,234000.0
2011-03-21 12:00:00,16.33,16.35,16.32,16.34,266000.0,9.663,9.6748,9.6571,9.6689,266000.0
2011-03-21 12:30:00,16.34,16.36,16.24,16.27,538200.0,9.6689,9.6807,9.6097,9.6275,538200.0
2011-03-21 13:00:00,16.26,16.3,16.21,16.26,337200.0,9.6216,9.6452,9.592,9.6216,337200.0
2011-03-21 13:30:00,16.27,16.3,16.22,16.24,597900.0,9.6275,9.6452,9.5979,9.6097,597900.0
2011-03-21 14:00:00,16.24,16.27,16.22,16.26,364800.0,9.6097,9.6275,9.5979,9.6216,364800.0
2011-03-21 14:30:00,16.26,16.27,16.22,16.22,439100.0,9.6216,9.6275,9.5979,9.5979,439100.0
2011-03-21 15:00:00,16.23,16.23,16.13,16.15,866600.0,9.6038,9.6038,9.5446,9.5565,866600.0
2011-03-21 15:30:00,16.15,16.27,16.14,16.22,1186300.0,9.5565,9.6275,9.5506,9.5979,1186300.0
2011-03-22 09:30:00,16.21,16.32,16.14,16.19,459200.0,9.592,9.6571,9.5506,9.5801,459200.0
2011-03-22 10:00:00,16.2,16.22,16.14,16.2,392600.0,9.5861,9.5979,9.5506,9.5861,392600.0
2011-03-22 10:30:00,16.2,16.2,16.06,16.11,315900.0,9.5861,9.5861,9.5032,9.5328,315900.0
2011-03-22 11:00:00,16.11,16.2,16.1,16.2,243700.0,9.5328,9.5861,9.5269,9.5861,243700.0
2011-03-22 11:30:00,16.19,16.21,16.13,16.15,265300.0,9.5801,9.592,9.5446,9.5565,265300.0
2011-03-22 12:00:00,16.16,16.16,16.09,16.09,216600.0,9.5624,9.5624,9.521,9.521,216600.0
2011-03-22 12:30:00,16.09,16.12,16.05,16.08,237500.0,9.521,9.5387,9.4973,9.5151,237500.0
2011-03-22 13:00:00,16.07,16.11,16.07,16.1,335300.0,9.5091,9.5328,9.5091,9.5269,335300.0
2011-03-22 13:30:00,16.1,16.17,16.09,16.17,118200.0,9.5269,9.5683,9.521,9.5683,118200.0
2011-03-22 14:00:00,16.17,16.19,16.1,16.15,385800.0,9.5683,9.5801,9.5269,9.5565,385800.0
2011-03-22 14:30:00,16.14,16.21,16.09,16.1,329300.0,9.5506,9.592,9.521,9.5269,329300.0
2011-03-22 15:00:00,16.1,16.12,16.07,16.1,282200.0,9.5269,9.5387,9.5091,9.5269,282200.0
2011-03-22 15:30:00,16.1,16.22,16.09,16.12,1042700.0,9.5269,9.5979,9.521,9.5387,1042700.0
2011-03-23 09:30:00,16.06,16.19,15.79,16.0,425400.0,9.5032,9.5801,9.3435,9.4677,425400.0
2011-03-23 10:00:00,15.99,16.1,15.94,16.08,253000.0,9.4618,9.5269,9.4322,9.5151,253000.0
2011-03-23 10:30:00,16.08,16.1,15.96,16.04,176500.0,9.5151,9.5269,9.444,9.4914,176500.0
2011-03-23 11:00:00,16.05,16.12,16.02,16.09,171100.0,9.4973,9.5387,9.4796,9.521,171100.0
2011-03-23 11:30:00,16.1,16.14,16.06,16.1,192900.0,9.5269,9.5506,9.5032,9.5269,192900.0
2011-03-23 12:00:00,16.1,16.19,16.09,16.18,169400.0,9.5269,9.5801,9.521,9.5742,169400.0
2011-03-23 12:30:00,16.18,16.2,16.14,16.19,168200.0,9.5742,9.5861,9.5506,9.5801,168200.0
2011-03-23 13:00:00,16.19,16.23,16.18,16.2,313600.0,9.5801,9.6038,9.5742,9.5861,313600.0
2011-03-23 13:30:00,16.2,16.24,16.18,16.21,153900.0,9.5861,9.6097,9.5742,9.592,153900.0
2011-03-23 14:00:00,16.2,16.21,16.16,16.2,136600.0,9.5861,9.592,9.5624,9.5861,136600.0
2011-03-23 14:30:00,16.2,16.24,16.18,16.24,162300.0,9.5861,9.6097,9.5742,9.6097,162300.0
2011-03-23 15:00:00,16.24,16.28,16.22,16.27,287300.0,9.6097,9.6334,9.5979,9.6275,287300.0
2011-03-23 15:30:00,16.27,16.29,16.24,16.26,775700.0,9.6275,9.6393,9.6097,9.6216,775700.0
2011-03-24 09:30:00,16.31,16.48,16.26,16.43,320600.0,9.6512,9.7517,9.6216,9.7222,320600.0
2011-03-24 10:00:00,16.43,16.47,16.37,16.42,253900.0,9.7222,9.7458,9.6867,9.7162,253900.0
2011-03-24 10:30:00,16.41,16.48,16.39,16.47,271000.0,9.7103,9.7517,9.6985,9.7458,271000.0
2011-03-24 11:00:00,16.47,16.49,16.35,16.4,266100.0,9.7458,9.7577,9.6748,9.7044,266100.0
2011-03-24 11:30:00,16.39,16.44,16.38,16.44,107300.0,9.6985,9.7281,9.6926,9.7281,107300.0
2011-03-24 12:00:00,16.43,16.44,16.37,16.43,190100.0,9.7222,9.7281,9.6867,9.7222,190100.0
2011-03-24 12:30:00,16.43,16.45,16.38,16.41,119500.0,9.7222,9.734,9.6926,9.7103,119500.0
2011-03-24 13:00:00,16.41,16.43,16.39,16.43,104600.0,9.7103,9.7222,9.6985,9.7222,104600.0
2011-03-24 13:30:00,16.42,16.48,16.42,16.48,196600.0,9.7162,9.7517,9.7162,9.7517,196600.0
2011-03-24 14:00:00,16.48,16.49,16.44,16.45,124700.0,9.7517,9.7577,9.7281,9.734,124700.0
2011-03-24 14:30:00,16.45,16.49,16.42,16.49,324900.0,9.734,9.7577,9.7162,9.7577,324900.0
2011-03-24 15:00:00,16.49,16.52,16.45,16.51,383200.0,9.7577,9.7754,9.734,9.7695,383200.0
2011-03-24 15:30:00,16.5,16.51,16.46,16.47,672500.0,9.7636,9.7695,9.7399,9.7458,672500.0
2011-03-25 09:30:00,16.5,16.51,16.33,16.36,174200.0,9.7636,9.7695,9.663,9.6807,174200.0
2011-03-25 10:00:00,16.37,16.48,16.3,16.44,307300.0,9.6867,9.7517,9.6452,9.7281,307300.0
2011-03-25 10:30:00,16.45,16.53,16.44,16.49,152400.0,9.734,9.7813,9.7281,9.7577,152400.0
2011-03-25 11:00:00,16.5,16.54,16.47,16.52,230700.0,9.7636,9.7873,9.7458,9.7754,230700.0
2011-03-25 11:30:00,16.51,16.56,16.5,16.54,151200.0,9.7695,9.7991,9.7636,9.7873,151200.0
2011-03-25 12:00:00,16.54,16.61,16.54,16.6,103400.0,9.7873,9.8287,9.7873,9.8228,103400.0
2011-03-25 12:30:00,16.6,16.6,16.53,16.55,109800.0,9.8228,9.8228,9.7813,9.7932,109800.0
2011-03-25 13:00:00,16.55,16.56,16.49,16.5,103900.0,9.7932,9.7991,9.7577,9.7636,103900.0
2011-03-25 13:30:00,16.5,16.54,16.48,16.52,151800.0,9.7636,9.7873,9.7517,9.7754,151800.0
2011-03-25 14:00:00,16.51,16.53,16.49,16.53,125600.0,9.7695,9.7813,9.7577,9.7813,125600.0
2011-03-25 14:30:00,16.53,16.56,16.51,16.56,139300.0,9.7813,9.7991,9.7695,9.7991,139300.0
2011-03-25 15:00:00,16.56,16.58,16.54,16.57,137100.0,9.7991,9.8109,9.7873,9.805,137100.0
2011-03-25 15:30:00,16.57,16.59,16.52,16.55,355500.0,9.805,9.8168,9.7754,9.7932,355500.0
2011-03-28 09:30:00,16.6,16.65,16.54,16.58,185200.0,9.8228,9.8523,9.7873,9.8109,185200.0
2011-03-28 10:00:00,16.59,16.67,16.58,16.65,241100.0,9.8168,9.8642,9.8109,9.8523,241100.0
2011-03-28 10:30:00,16.65,16.66,16.61,16.64,222000.0,9.8523,9.8583,9.8287,9.8464,222000.0
2011-03-28 11:00:00,16.64,16.68,16.59,16.66,160100.0,9.8464,9.8701,9.8168,9.8583,160100.0
2011-03-28 11:30:00,16.66,16.68,16.63,16.68,133400.0,9.8583,9.8701,9.8405,9.8701,133400.0
2011-03-28 12:00:00,16.68,16.7,16.63,16.64,169100.0,9.8701,9.8819,9.8405,9.8464,169100.0
2011-03-28 12:30:00,16.63,16.65,16.61,16.64,102100.0,9.8405,9.8523,9.8287,9.8464,102100.0
2011-03-28 13:00:00,16.64,16.66,16.63,16.66,93500.0,9.8464,9.8583,9.8405,9.8583,93500.0
2011-03-28 13:30:00,16.66,16.68,16.65,16.67,67200.0,9.8583,9.8701,9.8523,9.8642,67200.0
2011-03-28 14:00:00,16.67,16.67,16.64,16.65,53400.0,9.8642,9.8642,9.8464,9.8523,53400.0
2011-03-28 14:30:00,16.64,16.7,16.64,16.7,139200.0,9.8464,9.8819,9.8464,9.8819,139200.0
2011-03-28 15:00:00,16.69,16.73,16.68,16.71,330000.0,9.876,9.8997,9.8701,9.8878,330000.0
2011-03-28 15:30:00,16.72,16.74,16.65,16.66,841700.0,9.8938,9.9056,9.8523,9.8583,841700.0
2011-03-29 09:30:00,16.64,16.72,16.61,16.71,408000.0,9.8464,9.8938,9.8287,9.8878,408000.0
2011-03-29 10:00:00,16.71,16.89,16.69,16.88,356800.0,9.8878,9.9944,9.876,9.9884,356800.0
2011-03-29 10:30:00,16.88,16.92,16.8,16.85,451800.0,9.9884,10.0121,9.9411,9.9707,451800.0
2011-03-29 11:00:00,16.86,16.88,16.73,16.74,177700.0,9.9766,9.9884,9.8997,9.9056,177700.0
2011-03-29 11:30:00,16.73,16.78,16.73,16.76,99000.0,9.8997,9.9293,9.8997,9.9174,99000.0
2011-03-29 12:00:00,16.75,16.76,16.75,16.76,49700.0,9.9115,9.9174,9.9115,9.9174,49700.0
2011-03-29 12:30:00,16.75,16.77,16.73,16.74,101300.0,9.9115,9.9234,9.8997,9.9056,101300.0
2011-03-29 13:00:00,16.74,16.76,16.74,16.75,88900.0,9.9056,9.9174,9.9056,9.9115,88900.0
2011-03-29 13:30:00,16.75,16.75,16.74,16.75,38500.0,9.9115,9.9115,9.9056,9.9115,38500.0
2011-03-29 14:00:00,16.75,16.79,16.74,16.77,157200.0,9.9115,9.9352,9.9056,9.9234,157200.0
2011-03-29 14:30:00,16.76,16.78,16.75,16.76,150700.0,9.9174,9.9293,9.9115,9.9174,150700.0
2011-03-29 15:00:00,16.76,16.8,16.75,16.8,322500.0,9.9174,9.9411,9.9115,9.9411,322500.0
2011-03-29 15:30:00,16.8,16.81,16.75,16.79,640600.0,9.9411,9.947,9.9115,9.9352,640600.0
2011-03-30 09:30:00,16.84,16.9,16.78,16.85,207800.0,9.9648,10.0003,9.9293,9.9707,207800.0
2011-03-30 10:00:00,16.84,16.92,16.81,16.81,313900.0,9.9648,10.0121,9.947,9.947,313900.0
2011-03-30 10:30:00,16.82,16.85,16.81,16.83,124600.0,9.9529,9.9707,9.947,9.9589,124600.0
2011-03-30 11:00:00,16.84,16.93,16.79,16.93,108800.0,9.9648,10.018,9.9352,10.018,108800.0
2011-03-30 11:30:00,16.93,16.98,16.87,16.96,145000.0,10.018,10.0476,9.9825,10.0358,145000.0
2011-03-30 12:00:00,16.96,16.97,16.85,16.87,165300.0,10.0358,10.0417,9.9707,9.9825,165300.0
2011-03-30 12:30:00,16.87,16.89,16.83,16.89,165700.0,9.9825,9.9944,9.9589,9.9944,165700.0
2011-03-30 13:00:00,16.88,16.89,16.84,16.87,202700.0,9.9884,9.9944,9.9648,9.9825,202700.0
2011-03-30 13:30:00,16.87,16.91,16.83,16.83,225400.0,9.9825,10.0062,9.9589,9.9589,225400.0
2011-03-30 14:00:00,16.83,16.84,16.81,16.83,539100.0,9.9589,9.9648,9.947,9.9589,539100.0
2011-03-30 14:30:00,16.82,16.86,16.79,16.83,484600.0,9.9529,9.9766,9.9352,9.9589,484600.0
2011-03-30 15:00:00,16.82,16.83,16.79,16.79,279100.0,9.9529,9.9589,9.9352,9.9352,279100.0
2011-03-30 15:30:00,16.79,16.82,16.74,16.77,902800.0,9.9352,9.9529,9.9056,9.9234,902800.0
2011-03-31 09:30:00,16.72,16.86,16.72,16.8,468800.0,9.8938,9.9766,9.8938,9.9411,468800.0
2011-03-31 10:00:00,16.8,16.92,16.78,16.91,258000.0,9.9411,10.0121,9.9293,10.0062,258000.0
2011-03-31 10:30:00,16.92,16.94,16.88,16.89,173200.0,10.0121,10.0239,9.9884,9.9944,173200.0
2011-03-31 11:00:00,16.89,16.91,16.8,16.8,155600.0,9.9944,10.0062,9.9411,9.9411,155600.0
2011-03-31 11:30:00,16.81,16.86,16.77,16.86,303100.0,9.947,9.9766,9.9234,9.9766,303100.0
2011-03-31 12:00:00,16.86,16.87,16.79,16.86,141400.0,9.9766,9.9825,9.9352,9.9766,141400.0
2011-03-31 12:30:00,16.86,16.87,16.81,16.84,142100.0,9.9766,9.9825,9.947,9.9648,142100.0
2011-03-31 13:00:00,16.84,16.85,16.8,16.83,98300.0,9.9648,9.9707,9.9411,9.9589,98300.0
2011-03-31 13:30:00,16.83,16.85,16.8,16.81,107400.0,9.9589,9.9707,9.9411,9.947,107400.0
2011-03-31 14:00:00,16.81,16.84,16.77,16.79,223300.0,9.947,9.9648,9.9234,9.9352,223300.0
2011-03-31 14:30:00,16.78,16.84,16.78,16.8,419500.0,9.9293,9.9648,9.9293,9.9411,419500.0
2011-03-31 15:00:00,16.8,16.83,16.77,16.79,305500.0,9.9411,9.9589,9.9234,9.9352,305500.0
2011-03-31 15:30:00,16.78,16.79,16.69,16.74,965000.0,9.9293,9.9352,9.876,9.9056,965000.0
2011-04-01 09:30:00,16.88,17.29,16.88,17.29,557200.0,9.9884,10.2311,9.9884,10.2311,557200.0
2011-04-01 10:00:00,17.29,17.67,17.28,17.66,767600.0,10.2311,10.4559,10.2251,10.45,767600.0
2011-04-01 10:30:00,17.65,17.76,17.5,17.57,1064400.0,10.4441,10.5092,10.3553,10.3967,1064400.0
2011-04-01 11:00:00,17.58,17.6,17.4,17.43,366300.0,10.4027,10.4145,10.2961,10.3139,366300.0
2011-04-01 11:30:00,17.42,17.5,17.39,17.47,336700.0,10.308,10.3553,10.2902,10.3376,336700.0
2011-04-01 12:00:00,17.46,17.49,17.41,17.43,327300.0,10.3316,10.3494,10.3021,10.3139,327300.0
2011-04-01 12:30:00,17.43,17.44,17.37,17.37,221100.0,10.3139,10.3198,10.2784,10.2784,221100.0
2011-04-01 13:00:00,17.37,17.4,17.28,17.29,228800.0,10.2784,10.2961,10.2251,10.2311,228800.0
2011-04-01 13:30:00,17.29,17.39,17.29,17.39,222400.0,10.2311,10.2902,10.2311,10.2902,222400.0
2011-04-01 14:00:00,17.39,17.41,17.38,17.4,122500.0,10.2902,10.3021,10.2843,10.2961,122500.0
2011-04-01 14:30:00,17.41,17.41,17.31,17.35,351800.0,10.3021,10.3021,10.2429,10.2666,351800.0
2011-04-01 15:00:00,17.35,17.42,17.33,17.41,501300.0,10.2666,10.308,10.2547,10.3021,501300.0
2011-04-01 15:30:00,17.42,17.51,17.41,17.43,1599500.0,10.308,10.3612,10.3021,10.3139,1599500.0
2011-04-04 09:30:00,17.43,17.5,17.36,17.47,494400.0,10.3139,10.3553,10.2725,10.3376,494400.0
2011-04-04 10:00:00,17.48,17.6,17.43,17.59,386300.0,10.3435,10.4145,10.3139,10.4086,386300.0
2011-04-04 10:30:00,17.6,17.6,17.54,17.55,364100.0,10.4145,10.4145,10.379,10.3849,364100.0
2011-04-04 11:00:00,17.55,17.63,17.54,17.6,229600.0,10.3849,10.4322,10.379,10.4145,229600.0
2011-04-04 11:30:00,17.6,17.63,17.59,17.61,216900.0,10.4145,10.4322,10.4086,10.4204,216900.0
2011-04-04 12:00:00,17.62,17.73,17.62,17.73,255800.0,10.4263,10.4914,10.4263,10.4914,255800.0
2011-04-04 12:30:00,17.73,17.82,17.7,17.81,628300.0,10.4914,10.5447,10.4737,10.5388,628300.0
2011-04-04 13:00:00,17.81,17.87,17.8,17.86,294000.0,10.5388,10.5743,10.5328,10.5683,294000.0
2011-04-04 13:30:00,17.87,17.87,17.82,17.84,501100.0,10.5743,10.5743,10.5447,10.5565,501100.0
2011-04-04 14:00:00,17.83,17.93,17.82,17.87,406600.0,10.5506,10.6098,10.5447,10.5743,406600.0
2011-04-04 14:30:00,17.88,17.91,17.86,17.91,668800.0,10.5802,10.5979,10.5683,10.5979,668800.0
2011-04-04 15:00:00,17.91,17.97,17.77,17.79,1855500.0,10.5979,10.6334,10.5151,10.5269,1855500.0
2011-04-04 15:30:00,17.8,17.8,17.67,17.68,1878400.0,10.5328,10.5328,10.4559,10.4618,1878400.0
2011-04-05 09:30:00,17.45,17.99,17.45,17.82,744100.0,10.3257,10.6453,10.3257,10.5447,744100.0
2011-04-05 10:00:00,17.82,17.91,17.8,17.86,652600.0,10.5447,10.5979,10.5328,10.5683,652600.0
2011-04-05 10:30:00,17.85,17.86,17.74,17.76,409400.0,10.5624,10.5683,10.4973,10.5092,409400.0
2011-04-05 11:00:00,17.76,17.81,17.75,17.78,422000.0,10.5092,10.5388,10.5032,10.521,422000.0
2011-04-05 11:30:00,17.78,17.88,17.78,17.86,473500.0,10.521,10.5802,10.521,10.5683,473500.0
2011-04-05 12:00:00,17.85,17.86,17.79,17.83,265200.0,10.5624,10.5683,10.5269,10.5506,265200.0
2011-04-05 12:30:00,17.83,17.87,17.8,17.82,380700.0,10.5506,10.5743,10.5328,10.5447,380700.0
2011-04-05 13:00:00,17.82,17.82,17.76,17.77,176700.0,10.5447,10.5447,10.5092,10.5151,176700.0
2011-04-05 13:30:00,17.77,17.81,17.76,17.78,206500.0,10.5151,10.5388,10.5092,10.521,206500.0
2011-04-05 14:00:00,17.79,17.83,17.73,17.82,175200.0,10.5269,10.5506,10.4914,10.5447,175200.0
2011-04-05 14:30:00,17.82,17.86,17.82,17.84,160900.0,10.5447,10.5683,10.5447,10.5565,160900.0
2011-04-05 15:00:00,17.83,17.85,17.77,17.85,274300.0,10.5506,10.5624,10.5151,10.5624,274300.0
2011-04-05 15:30:00,17.84,17.85,17.79,17.81,714100.0,10.5565,10.5624,10.5269,10.5388,714100.0
2011-04-06 09:30:00,17.79,17.8,17.62,17.65,842900.0,10.5269,10.5328,10.4263,10.4441,842900.0
2011-04-06 10:00:00,17.65,17.68,17.57,17.6,859300.0,10.4441,10.4618,10.3967,10.4145,859300.0
2011-04-06 10:30:00,17.6,17.6,17.55,17.55,524600.0,10.4145,10.4145,10.3849,10.3849,524600.0
2011-04-06 11:00:00,17.56,17.59,17.53,17.58,323500.0,10.3908,10.4086,10.3731,10.4027,323500.0
2011-04-06 11:30:00,17.58,17.58,17.53,17.54,317800.0,10.4027,10.4027,10.3731,10.379,317800.0
2011-04-06 12:00:00,17.54,17.56,17.46,17.55,707200.0,10.379,10.3908,10.3316,10.3849,707200.0
2011-04-06 12:30:00,17.55,17.55,17.42,17.48,1183800.0,10.3849,10.3849,10.308,10.3435,1183800.0
2011-04-06 13:00:00,17.48,17.52,17.42,17.47,308300.0,10.3435,10.3672,10.308,10.3376,308300.0
2011-04-06 13:30:00,17.47,17.51,17.47,17.5,249800.0,10.3376,10.3612,10.3376,10.3553,249800.0
2011-04-06 14:00:00,17.5,17.56,17.48,17.5,1071500.0,10.3553,10.3908,10.3435,10.3553,1071500.0
2011-04-06 14:30:00,17.5,17.53,17.49,17.53,518200.0,10.3553,10.3731,10.3494,10.3731,518200.0
2011-04-06 15:00:00,17.53,17.54,17.51,17.51,360000.0,10.3731,10.379,10.3612,10.3612,360000.0
2011-04-06 15:30:00,17.52,17.54,17.48,17.53,1416000.0,10.3672,10.379,10.3435,10.3731,1416000.0
2011-04-07 09:30:00,17.44,17.61,17.44,17.52,357300.0,10.3198,10.4204,10.3198,10.3672,357300.0
2011-04-07 10:00:00,17.52,17.54,17.44,17.53,203000.0,10.3672,10.379,10.3198,10.3731,203000.0
2011-04-07 10:30:00,17.52,17.53,17.4,17.5,861700.0,10.3672,10.3731,10.2961,10.3553,861700.0
2011-04-07 11:00:00,17.5,17.55,17.48,17.52,431300.0,10.3553,10.3849,10.3435,10.3672,431300.0
2011-04-07 11:30:00,17.52,17.53,17.49,17.53,724400.0,10.3672,10.3731,10.3494,10.3731,724400.0
2011-04-07 12:00:00,17.53,17.58,17.52,17.57,455100.0,10.3731,10.4027,10.3672,10.3967,455100.0
2011-04-07 12:30:00,17.57,17.59,17.54,17.57,361000.0,10.3967,10.4086,10.379,10.3967,361000.0
2011-04-07 13:00:00,17.57,17.58,17.49,17.5,258700.0,10.3967,10.4027,10.3494,10.3553,258700.0
2011-04-07 13:30:00,17.5,17.56,17.49,17.55,628600.0,10.3553,10.3908,10.3494,10.3849,628600.0
2011-04-07 14:00:00,17.55,17.59,17.55,17.57,389600.0,10.3849,10.4086,10.3849,10.3967,389600.0
2011-04-07 14:30:00,17.57,17.72,17.55,17.71,543100.0,10.3967,10.4855,10.3849,10.4796,543100.0
2011-04-07 15:00:00,17.71,17.84,17.7,17.84,509200.0,10.4796,10.5565,10.4737,10.5565,509200.0
2011-04-07 15:30:00,17.84,18.0,17.83,17.99,1853500.0,10.5565,10.6512,10.5506,10.6453,1853500.0
2011-04-08 09:30:00,17.85,18.0,17.68,17.7,671000.0,10.5624,10.6512,10.4618,10.4737,671000.0
2011-04-08 10:00:00,17.7,17.84,17.7,17.74,391500.0,10.4737,10.5565,10.4737,10.4973,391500.0
2011-04-08 10:30:00,17.74,17.79,17.7,17.71,264300.0,10.4973,10.5269,10.4737,10.4796,264300.0
2011-04-08 11:00:00,17.7,17.73,17.63,17.64,344700.0,10.4737,10.4914,10.4322,10.4382,344700.0
2011-04-08 11:30:00,17.65,17.72,17.65,17.7,312500.0,10.4441,10.4855,10.4441,10.4737,312500.0
2011-04-08 12:00:00,17.7,17.77,17.7,17.72,135400.0,10.4737,10.5151,10.4737,10.4855,135400.0
2011-04-08 12:30:00,17.72,17.73,17.7,17.71,93800.0,10.4855,10.4914,10.4737,10.4796,93800.0
2011-04-08 13:00:00,17.7,17.71,17.66,17.67,193400.0,10.4737,10.4796,10.45,10.4559,193400.0
2011-04-08 13:30:00,17.66,17.66,17.58,17.59,202800.0,10.45,10.45,10.4027,10.4086,202800.0
2011-04-08 14:00:00,17.58,17.59,17.46,17.46,559100.0,10.4027,10.4086,10.3316,10.3316,559100.0
2011-04-08 14:30:00,17.46,17.47,17.27,17.29,738800.0,10.3316,10.3376,10.2192,10.2311,738800.0
2011-04-08 15:00:00,17.29,17.38,17.27,17.37,436800.0,10.2311,10.2843,10.2192,10.2784,436800.0
2011-04-08 15:30:00,17.37,17.45,17.35,17.4,1199500.0,10.2784,10.3257,10.2666,10.2961,1199500.0
2011-04-11 09:30:00,17.39,17.64,17.33,17.61,518100.0,10.2902,10.4382,10.2547,10.4204,518100.0
2011-04-11 10:00:00,17.6,17.66,17.55,17.6,591800.0,10.4145,10.45,10.3849,10.4145,591800.0
2011-04-11 10:30:00,17.6,17.61,17.52,17.6,353900.0,10.4145,10.4204,10.3672,10.4145,353900.0
2011-04-11 11:00:00,17.6,17.6,17.56,17.57,172600.0,10.4145,10.4145,10.3908,10.3967,172600.0
2011-04-11 11:30:00,17.57,17.58,17.52,17.58,242200.0,10.3967,10.4027,10.3672,10.4027,242200.0
2011-04-11 12:00:00,17.58,17.6,17.55,17.6,201700.0,10.4027,10.4145,10.3849,10.4145,201700.0
2011-04-11 12:30:00,17.6,17.61,17.49,17.5,378500.0,10.4145,10.4204,10.3494,10.3553,378500.0
2011-04-11 13:00:00,17.51,17.58,17.51,17.57,201800.0,10.3612,10.4027,10.3612,10.3967,201800.0
2011-04-11 13:30:00,17.57,17.58,17.52,17.54,218900.0,10.3967,10.4027,10.3672,10.379,218900.0
2011-04-11 14:00:00,17.55,17.57,17.53,17.57,355400.0,10.3849,10.3967,10.3731,10.3967,355400.0
2011-04-11 14:30:00,17.57,17.57,17.52,17.56,240700.0,10.3967,10.3967,10.3672,10.3908,240700.0
2011-04-11 15:00:00,17.56,17.57,17.43,17.45,472500.0,10.3908,10.3967,10.3139,10.3257,472500.0
2011-04-11 15:30:00,17.45,17.51,17.39,17.41,1034800.0,10.3257,10.3612,10.2902,10.3021,1034800.0
2011-04-12 09:30:00,17.21,17.51,17.21,17.41,511400.0,10.1837,10.3612,10.1837,10.3021,511400.0
2011-04-12 10:00:00,17.41,17.44,17.14,17.19,550600.0,10.3021,10.3198,10.1423,10.1719,550600.0
2011-04-12 10:30:00,17.19,17.31,17.18,17.29,382600.0,10.1719,10.2429,10.166,10.2311,382600.0
2011-04-12 11:00:00,17.29,17.4,17.29,17.35,303000.0,10.2311,10.2961,10.2311,10.2666,303000.0
2011-04-12 11:30:00,17.35,17.41,17.34,17.39,216300.0,10.2666,10.3021,10.2606,10.2902,216300.0
2011-04-12 12:00:00,17.39,17.44,17.39,17.42,202600.0,10.2902,10.3198,10.2902,10.308,202600.0
2011-04-12 12:30:00,17.41,17.47,17.41,17.47,231800.0,10.3021,10.3376,10.3021,10.3376,231800.0
2011-04-12 13:00:00,17.47,17.48,17.44,17.47,140800.0,10.3376,10.3435,10.3198,10.3376,140800.0
2011-04-12 13:30:00,17.48,17.52,17.46,17.47,530700.0,10.3435,10.3672,10.3316,10.3376,530700.0
2011-04-12 14:00:00,17.46,17.51,17.46,17.5,622300.0,10.3316,10.3612,10.3316,10.3553,622300.0
2011-04-12 14:30:00,17.5,17.52,17.46,17.48,522500.0,10.3553,10.3672,10.3316,10.3435,522500.0
2011-04-12 15:00:00,17.48,17.49,17.31,17.31,320600.0,10.3435,10.3494,10.2429,10.2429,320600.0
2011-04-12 15:30:00,17.32,17.34,17.28,17.32,1431900.0,10.2488,10.2606,10.2251,10.2488,1431900.0
2011-04-13 09:30:00,17.39,17.64,17.39,17.56,433500.0,10.2902,10.4382,10.2902,10.3908,433500.0
2011-04-13 10:00:00,17.56,17.79,17.53,17.74,588200.0,10.3908,10.5269,10.3731,10.4973,588200.0
2011-04-13 10:30:00,17.74,17.82,17.67,17.82,386900.0,10.4973,10.5447,10.4559,10.5447,386900.0
2011-04-13 11:00:00,17.82,17.85,17.66,17.66,495400.0,10.5447,10.5624,10.45,10.45,495400.0
2011-04-13 11:30:00,17.65,17.69,17.57,17.57,358000.0,10.4441,10.4677,10.3967,10.3967,358000.0
2011-04-13 12:00:00,17.57,17.6,17.55,17.55,281400.0,10.3967,10.4145,10.3849,10.3849,281400.0
2011-04-13 12:30:00,17.56,17.56,17.49,17.53,225200.0,10.3908,10.3908,10.3494,10.3731,225200.0
2011-04-13 13:00:00,17.54,17.59,17.53,17.56,184100.0,10.379,10.4086,10.3731,10.3908,184100.0
2011-04-13 13:30:00,17.56,17.57,17.51,17.53,114600.0,10.3908,10.3967,10.3612,10.3731,114600.0
2011-04-13 14:00:00,17.53,17.62,17.53,17.59,283700.0,10.3731,10.4263,10.3731,10.4086,283700.0
2011-04-13 14:30:00,17.6,17.62,17.58,17.59,258800.0,10.4145,10.4263,10.4027,10.4086,258800.0
2011-04-13 15:00:00,17.59,17.66,17.58,17.61,495500.0,10.4086,10.45,10.4027,10.4204,495500.0
2011-04-13 15:30:00,17.62,17.63,17.58,17.59,787500.0,10.4263,10.4322,10.4027,10.4086,787500.0
2011-04-14 09:30:00,17.49,17.58,17.46,17.48,337600.0,10.3494,10.4027,10.3316,10.3435,337600.0
2011-04-14 10:00:00,17.48,17.66,17.48,17.62,239000.0,10.3435,10.45,10.3435,10.4263,239000.0
2011-04-14 10:30:00,17.62,17.73,17.62,17.66,221100.0,10.4263,10.4914,10.4263,10.45,221100.0
2011-04-14 11:00:00,17.66,17.71,17.61,17.62,198900.0,10.45,10.4796,10.4204,10.4263,198900.0
2011-04-14 11:30:00,17.63,17.69,17.6,17.68,167500.0,10.4322,10.4677,10.4145,10.4618,167500.0
2011-04-14 12:00:00,17.68,17.78,17.67,17.73,150900.0,10.4618,10.521,10.4559,10.4914,150900.0
2011-04-14 12:30:00,17.72,17.73,17.6,17.65,162000.0,10.4855,10.4914,10.4145,10.4441,162000.0
2011-04-14 13:00:00,17.65,17.66,17.64,17.65,110000.0,10.4441,10.45,10.4382,10.4441,110000.0
2011-04-14 13:30:00,17.65,17.66,17.6,17.6,121500.0,10.4441,10.45,10.4145,10.4145,121500.0
2011-04-14 14:00:00,17.6,17.64,17.59,17.59,147100.0,10.4145,10.4382,10.4086,10.4086,147100.0
2011-04-14 14:30:00,17.59,17.63,17.58,17.59,200100.0,10.4086,10.4322,10.4027,10.4086,200100.0
2011-04-14 15:00:00,17.58,17.66,17.58,17.64,267100.0,10.4027,10.45,10.4027,10.4382,267100.0
2011-04-14 15:30:00,17.64,17.66,17.58,17.61,632000.0,10.4382,10.45,10.4027,10.4204,632000.0
2011-04-15 09:30:00,17.53,17.74,17.5,17.58,458500.0,10.3731,10.4973,10.3553,10.4027,458500.0
2011-04-15 10:00:00,17.58,17.74,17.58,17.72,174700.0,10.4027,10.4973,10.4027,10.4855,174700.0
2011-04-15 10:30:00,17.73,17.75,17.6,17.62,311600.0,10.4914,10.5032,10.4145,10.4263,311600.0
2011-04-15 11:00:00,17.62,17.65,17.61,17.61,203400.0,10.4263,10.4441,10.4204,10.4204,203400.0
2011-04-15 11:30:00,17.62,17.62,17.56,17.56,119500.0,10.4263,10.4263,10.3908,10.3908,119500.0
2011-04-15 12:00:00,17.57,17.63,17.5,17.63,301500.0,10.3967,10.4322,10.3553,10.4322,301500.0
2011-04-15 12:30:00,17.63,17.71,17.63,17.69,185600.0,10.4322,10.4796,10.4322,10.4677,185600.0
2011-04-15 13:00:00,17.69,17.7,17.68,17.7,108200.0,10.4677,10.4737,10.4618,10.4737,108200.0
2011-04-15 13:30:00,17.7,17.71,17.69,17.69,88900.0,10.4737,10.4796,10.4677,10.4677,88900.0
2011-04-15 14:00:00,17.7,17.71,17.66,17.7,150200.0,10.4737,10.4796,10.45,10.4737,150200.0
2011-04-15 14:30:00,17.7,17.71,17.68,17.69,133300.0,10.4737,10.4796,10.4618,10.4677,133300.0
2011-04-15 15:00:00,17.7,17.7,17.66,17.7,170100.0,10.4737,10.4737,10.45,10.4737,170100.0
2011-04-15 15:30:00,17.7,17.71,17.65,17.67,915400.0,10.4737,10.4796,10.4441,10.4559,915400.0
2011-04-18 09:30:00,17.5,17.61,17.39,17.52,334600.0,10.3553,10.4204,10.2902,10.3672,334600.0
2011-04-18 10:00:00,17.51,17.65,17.51,17.61,253200.0,10.3612,10.4441,10.3612,10.4204,253200.0
2011-04-18 10:30:00,17.61,17.64,17.45,17.48,204800.0,10.4204,10.4382,10.3257,10.3435,204800.0
2011-04-18 11:00:00,17.49,17.56,17.43,17.55,162800.0,10.3494,10.3908,10.3139,10.3849,162800.0
2011-04-18 11:30:00,17.56,17.56,17.45,17.45,146900.0,10.3908,10.3908,10.3257,10.3257,146900.0
2011-04-18 12:00:00,17.46,17.51,17.45,17.46,107100.0,10.3316,10.3612,10.3257,10.3316,107100.0
2011-04-18 12:30:00,17.46,17.48,17.42,17.44,116400.0,10.3316,10.3435,10.308,10.3198,116400.0
2011-04-18 13:00:00,17.45,17.47,17.43,17.45,91000.0,10.3257,10.3376,10.3139,10.3257,91000.0
2011-04-18 13:30:00,17.45,17.58,17.45,17.58,167700.0,10.3257,10.4027,10.3257,10.4027,167700.0
2011-04-18 14:00:00,17.57,17.61,17.55,17.56,173800.0,10.3967,10.4204,10.3849,10.3908,173800.0
2011-04-18 14:30:00,17.57,17.65,17.56,17.61,230500.0,10.3967,10.4441,10.3908,10.4204,230500.0
2011-04-18 15:00:00,17.62,17.69,17.58,17.65,240400.0,10.4263,10.4677,10.4027,10.4441,240400.0
2011-04-18 15:30:00,17.65,17.69,17.62,17.66,490800.0,10.4441,10.4677,10.4263,10.45,490800.0
2011-04-19 09:30:00,17.73,17.74,17.49,17.68,353400.0,10.4914,10.4973,10.3494,10.4618,353400.0
2011-04-19 10:00:00,17.68,17.87,17.66,17.87,271200.0,10.4618,10.5743,10.45,10.5743,271200.0
2011-04-19 10:30:00,17.87,17.87,17.72,17.72,172700.0,10.5743,10.5743,10.4855,10.4855,172700.0
2011-04-19 11:00:00,17.71,17.71,17.53,17.56,126100.0,10.4796,10.4796,10.3731,10.3908,126100.0
2011-04-19 11:30:00,17.57,17.61,17.54,17.61,90400.0,10.3967,10.4204,10.379,10.4204,90400.0
2011-04-19 12:00:00,17.6,17.64,17.55,17.55,79300.0,10.4145,10.4382,10.3849,10.3849,79300.0
2011-04-19 12:30:00,17.55,17.56,17.49,17.55,142200.0,10.3849,10.3908,10.3494,10.3849,142200.0
2011-04-19 13:00:00,17.55,17.63,17.55,17.6,88200.0,10.3849,10.4322,10.3849,10.4145,88200.0
2011-04-19 13:30:00,17.6,17.64,17.58,17.61,77400.0,10.4145,10.4382,10.4027,10.4204,77400.0
2011-04-19 14:00:00,17.61,17.62,17.56,17.56,75000.0,10.4204,10.4263,10.3908,10.3908,75000.0
2011-04-19 14:30:00,17.56,17.67,17.55,17.64,177500.0,10.3908,10.4559,10.3849,10.4382,177500.0
2011-04-19 15:00:00,17.63,17.69,17.62,17.64,220500.0,10.4322,10.4677,10.4263,10.4382,220500.0
2011-04-19 15:30:00,17.63,17.69,17.62,17.68,604000.0,10.4322,10.4677,10.4263,10.4618,604000.0
2011-04-20 09:30:00,17.86,17.93,17.71,17.88,766200.0,10.5683,10.6098,10.4796,10.5802,766200.0
2011-04-20 10:00:00,17.87,17.93,17.84,17.86,272000.0,10.5743,10.6098,10.5565,10.5683,272000.0
2011-04-20 10:30:00,17.85,17.88,17.75,17.86,510700.0,10.5624,10.5802,10.5032,10.5683,510700.0
2011-04-20 11:00:00,17.86,17.89,17.84,17.88,144900.0,10.5683,10.5861,10.5565,10.5802,144900.0
2011-04-20 11:30:00,17.87,17.88,17.79,17.8,191100.0,10.5743,10.5802,10.5269,10.5328,191100.0
2011-04-20 12:00:00,17.8,17.87,17.79,17.83,137300.0,10.5328,10.5743,10.5269,10.5506,137300.0
2011-04-20 12:30:00,17.83,17.83,17.79,17.81,112900.0,10.5506,10.5506,10.5269,10.5388,112900.0
2011-04-20 13:00:00,17.8,17.83,17.8,17.82,137500.0,10.5328,10.5506,10.5328,10.5447,137500.0
2011-04-20 13:30:00,17.83,17.83,17.8,17.8,164200.0,10.5506,10.5506,10.5328,10.5328,164200.0
2011-04-20 14:00:00,17.8,17.81,17.74,17.75,170700.0,10.5328,10.5388,10.4973,10.5032,170700.0
2011-04-20 14:30:00,17.75,17.83,17.74,17.83,161000.0,10.5032,10.5506,10.4973,10.5506,161000.0
2011-04-20 15:00:00,17.83,17.86,17.78,17.8,265800.0,10.5506,10.5683,10.521,10.5328,265800.0
2011-04-20 15:30:00,17.79,17.84,17.79,17.81,406200.0,10.5269,10.5565,10.5269,10.5388,406200.0
2011-04-21 09:30:00,17.81,17.91,17.8,17.89,138700.0,10.5388,10.5979,10.5328,10.5861,138700.0
2011-04-21 10:00:00,17.89,17.99,17.86,17.98,155300.0,10.5861,10.6453,10.5683,10.6393,155300.0
2011-04-21 10:30:00,17.99,17.99,17.93,17.95,152000.0,10.6453,10.6453,10.6098,10.6216,152000.0
2011-04-21 11:00:00,17.95,17.95,17.85,17.86,226100.0,10.6216,10.6216,10.5624,10.5683,226100.0
2011-04-21 11:30:00,17.87,17.87,17.82,17.85,428700.0,10.5743,10.5743,10.5447,10.5624,428700.0
2011-04-21 12:00:00,17.85,17.85,17.76,17.79,172600.0,10.5624,10.5624,10.5092,10.5269,172600.0
2011-04-21 12:30:00,17.79,17.8,17.74,17.75,128000.0,10.5269,10.5328,10.4973,10.5032,128000.0
2011-04-21 13:00:00,17.74,17.75,17.69,17.7,138600.0,10.4973,10.5032,10.4677,10.4737,138600.0
2011-04-21 13:30:00,17.7,17.71,17.68,17.7,218400.0,10.4737,10.4796,10.4618,10.4737,218400.0
2011-04-21 14:00:00,17.71,17.75,17.71,17.71,287200.0,10.4796,10.5032,10.4796,10.4796,287200.0
2011-04-21 14:30:00,17.71,17.73,17.69,17.69,301200.0,10.4796,10.4914,10.4677,10.4677,301200.0
2011-04-21 15:00:00,17.69,17.7,17.62,17.67,442100.0,10.4677,10.4737,10.4263,10.4559,442100.0
2011-04-21 15:30:00,17.68,17.68,17.62,17.67,674500.0,10.4618,10.4618,10.4263,10.4559,674500.0
2011-04-25 09:30:00,17.67,17.9,17.67,17.88,286300.0,10.4559,10.592,10.4559,10.5802,286300.0
2011-04-25 10:00:00,17.88,17.89,17.81,17.83,268700.0,10.5802,10.5861,10.5388,10.5506,268700.0
2011-04-25 10:30:00,17.82,17.85,17.77,17.85,323500.0,10.5447,10.5624,10.5151,10.5624,323500.0
2011-04-25 11:00:00,17.85,17.89,17.72,17.72,314600.0,10.5624,10.5861,10.4855,10.4855,314600.0
2011-04-25 11:30:00,17.73,17.9,17.72,17.88,131400.0,10.4914,10.592,10.4855,10.5802,131400.0
2011-04-25 12:00:00,17.88,17.89,17.81,17.84,141800.0,10.5802,10.5861,10.5388,10.5565,141800.0
2011-04-25 12:30:00,17.84,17.87,17.83,17.86,255500.0,10.5565,10.5743,10.5506,10.5683,255500.0
2011-04-25 13:00:00,17.86,17.86,17.82,17.84,225100.0,10.5683,10.5683,10.5447,10.5565,225100.0
2011-04-25 13:30:00,17.84,17.86,17.82,17.83,227100.0,10.5565,10.5683,10.5447,10.5506,227100.0
2011-04-25 14:00:00,17.84,17.86,17.83,17.85,300100.0,10.5565,10.5683,10.5506,10.5624,300100.0
2011-04-25 14:30:00,17.85,17.85,17.83,17.84,161000.0,10.5624,10.5624,10.5506,10.5565,161000.0
2011-04-25 15:00:00,17.84,17.86,17.82,17.83,192800.0,10.5565,10.5683,10.5447,10.5506,192800.0
2011-04-25 15:30:00,17.83,17.9,17.83,17.87,1147600.0,10.5506,10.592,10.5506,10.5743,1147600.0
2011-04-26 09:30:00,17.97,17.97,17.85,17.85,162000.0,10.6334,10.6334,10.5624,10.5624,162000.0
2011-04-26 10:00:00,17.85,17.91,17.84,17.85,214800.0,10.5624,10.5979,10.5565,10.5624,214800.0
2011-04-26 10:30:00,17.86,17.9,17.85,17.87,113800.0,10.5683,10.592,10.5624,10.5743,113800.0
2011-04-26 11:00:00,17.87,17.91,17.8,17.8,189900.0,10.5743,10.5979,10.5328,10.5328,189900.0
2011-04-26 11:30:00,17.81,17.86,17.8,17.85,185600.0,10.5388,10.5683,10.5328,10.5624,185600.0
2011-04-26 12:00:00,17.84,17.9,17.84,17.86,162800.0,10.5565,10.592,10.5565,10.5683,162800.0
2011-04-26 12:30:00,17.86,17.89,17.85,17.87,88000.0,10.5683,10.5861,10.5624,10.5743,88000.0
2011-04-26 13:00:00,17.86,17.87,17.82,17.83,132700.0,10.5683,10.5743,10.5447,10.5506,132700.0
2011-04-26 13:30:00,17.82,17.82,17.75,17.78,230600.0,10.5447,10.5447,10.5032,10.521,230600.0
2011-04-26 14:00:00,17.79,17.81,17.74,17.79,200900.0,10.5269,10.5388,10.4973,10.5269,200900.0
2011-04-26 14:30:00,17.78,17.79,17.71,17.74,200400.0,10.521,10.5269,10.4796,10.4973,200400.0
2011-04-26 15:00:00,17.74,17.8,17.74,17.76,314500.0,10.4973,10.5328,10.4973,10.5092,314500.0
2011-04-26 15:30:00,17.76,17.81,17.76,17.8,446700.0,10.5092,10.5388,10.5092,10.5328,446700.0
2011-04-27 09:30:00,17.75,17.75,17.19,17.45,925900.0,10.5032,10.5032,10.1719,10.3257,925900.0
2011-04-27 10:00:00,17.45,17.51,17.39,17.49,417600.0,10.3257,10.3612,10.2902,10.3494,417600.0
2011-04-27 10:30:00,17.48,17.6,17.48,17.54,793400.0,10.3435,10.4145,10.3435,10.379,793400.0
2011-04-27 11:00:00,17.55,17.56,17.48,17.49,301600.0,10.3849,10.3908,10.3435,10.3494,301600.0
2011-04-27 11:30:00,17.49,17.51,17.41,17.46,801100.0,10.3494,10.3612,10.3021,10.3316,801100.0
2011-04-27 12:00:00,17.47,17.51,17.46,17.5,247900.0,10.3376,10.3612,10.3316,10.3553,247900.0
2011-04-27 12:30:00,17.5,17.57,17.48,17.49,653300.0,10.3553,10.3967,10.3435,10.3494,653300.0
2011-04-27 13:00:00,17.5,17.55,17.45,17.47,150600.0,10.3553,10.3849,10.3257,10.3376,150600.0
2011-04-27 13:30:00,17.48,17.5,17.42,17.44,267900.0,10.3435,10.3553,10.308,10.3198,267900.0
2011-04-27 14:00:00,17.44,17.46,17.36,17.37,253300.0,10.3198,10.3316,10.2725,10.2784,253300.0
2011-04-27 14:30:00,17.37,17.49,17.35,17.48,612700.0,10.2784,10.3494,10.2666,10.3435,612700.0
2011-04-27 15:00:00,17.48,17.52,17.44,17.49,479400.0,10.3435,10.3672,10.3198,10.3494,479400.0
2011-04-27 15:30:00,17.49,17.54,17.48,17.49,1363500.0,10.3494,10.379,10.3435,10.3494,1363500.0
2011-04-28 09:30:00,17.56,17.83,17.55,17.58,461300.0,10.3908,10.5506,10.3849,10.4027,461300.0
2011-04-28 10:00:00,17.58,17.59,17.48,17.51,386500.0,10.4027,10.4086,10.3435,10.3612,386500.0
2011-04-28 10:30:00,17.52,17.53,17.46,17.5,340200.0,10.3672,10.3731,10.3316,10.3553,340200.0
2011-04-28 11:00:00,17.49,17.59,17.49,17.53,265900.0,10.3494,10.4086,10.3494,10.3731,265900.0
2011-04-28 11:30:00,17.52,17.61,17.52,17.57,177600.0,10.3672,10.4204,10.3672,10.3967,177600.0
2011-04-28 12:00:00,17.57,17.61,17.56,17.6,195700.0,10.3967,10.4204,10.3908,10.4145,195700.0
2011-04-28 12:30:00,17.6,17.6,17.58,17.59,186000.0,10.4145,10.4145,10.4027,10.4086,186000.0
2011-04-28 13:00:00,17.59,17.6,17.52,17.6,307600.0,10.4086,10.4145,10.3672,10.4145,307600.0
2011-04-28 13:30:00,17.59,17.6,17.55,17.6,171000.0,10.4086,10.4145,10.3849,10.4145,171000.0
2011-04-28 14:00:00,17.6,17.6,17.54,17.55,224100.0,10.4145,10.4145,10.379,10.3849,224100.0
2011-04-28 14:30:00,17.55,17.6,17.52,17.57,413900.0,10.3849,10.4145,10.3672,10.3967,413900.0
2011-04-28 15:00:00,17.58,17.6,17.55,17.56,269000.0,10.4027,10.4145,10.3849,10.3908,269000.0
2011-04-28 15:30:00,17.56,17.62,17.55,17.58,787800.0,10.3908,10.4263,10.3849,10.4027,787800.0
2011-04-29 09:30:00,17.68,17.73,17.46,17.47,525800.0,10.4618,10.4914,10.3316,10.3376,525800.0
2011-04-29 10:00:00,17.48,17.48,17.39,17.41,174500.0,10.3435,10.3435,10.2902,10.3021,174500.0
2011-04-29 10:30:00,17.41,17.51,17.39,17.49,255300.0,10.3021,10.3612,10.2902,10.3494,255300.0
2011-04-29 11:00:00,17.5,17.51,17.4,17.41,99600.0,10.3553,10.3612,10.2961,10.3021,99600.0
2011-04-29 11:30:00,17.41,17.47,17.41,17.43,110600.0,10.3021,10.3376,10.3021,10.3139,110600.0
2011-04-29 12:00:00,17.44,17.49,17.42,17.48,176700.0,10.3198,10.3494,10.308,10.3435,176700.0
2011-04-29 12:30:00,17.48,17.48,17.41,17.45,205800.0,10.3435,10.3435,10.3021,10.3257,205800.0
2011-04-29 13:00:00,17.46,17.46,17.41,17.42,65500.0,10.3316,10.3316,10.3021,10.308,65500.0
2011-04-29 13:30:00,17.42,17.44,17.38,17.39,139300.0,10.308,10.3198,10.2843,10.2902,139300.0
2011-04-29 14:00:00,17.39,17.42,17.37,17.41,140300.0,10.2902,10.308,10.2784,10.3021,140300.0
2011-04-29 14:30:00,17.42,17.42,17.32,17.35,227300.0,10.308,10.308,10.2488,10.2666,227300.0
2011-04-29 15:00:00,17.35,17.41,17.33,17.37,286100.0,10.2666,10.3021,10.2547,10.2784,286100.0
2011-04-29 15:30:00,17.36,17.37,17.28,17.3,689900.0,10.2725,10.2784,10.2251,10.237,689900.0
2011-05-02 09:30:00,17.44,17.75,17.4,17.59,633800.0,10.3198,10.5032,10.2961,10.4086,633800.0
2011-05-02 10:00:00,17.59,17.65,17.49,17.51,643000.0,10.4086,10.4441,10.3494,10.3612,643000.0
2011-05-02 10:30:00,17.51,17.55,17.5,17.52,357200.0,10.3612,10.3849,10.3553,10.3672,357200.0
2011-05-02 11:00:00,17.52,17.53,17.43,17.44,474300.0,10.3672,10.3731,10.3139,10.3198,474300.0
2011-05-02 11:30:00,17.43,17.48,17.42,17.48,381700.0,10.3139,10.3435,10.308,10.3435,381700.0
2011-05-02 12:00:00,17.47,17.53,17.46,17.49,609100.0,10.3376,10.3731,10.3316,10.3494,609100.0
2011-05-02 12:30:00,17.49,17.51,17.44,17.45,369200.0,10.3494,10.3612,10.3198,10.3257,369200.0
2011-05-02 13:00:00,17.44,17.5,17.43,17.48,147600.0,10.3198,10.3553,10.3139,10.3435,147600.0
2011-05-02 13:30:00,17.48,17.5,17.47,17.5,108900.0,10.3435,10.3553,10.3376,10.3553,108900.0
2011-05-02 14:00:00,17.5,17.51,17.49,17.5,191300.0,10.3553,10.3612,10.3494,10.3553,191300.0
2011-05-02 14:30:00,17.5,17.51,17.46,17.47,214800.0,10.3553,10.3612,10.3316,10.3376,214800.0
2011-05-02 15:00:00,17.48,17.51,17.47,17.5,266400.0,10.3435,10.3612,10.3376,10.3553,266400.0
2011-05-02 15:30:00,17.5,17.51,17.44,17.49,984700.0,10.3553,10.3612,10.3198,10.3494,984700.0
2011-05-03 09:30:00,17.4,17.47,17.34,17.41,345000.0,10.2961,10.3376,10.2606,10.3021,345000.0
2011-05-03 10:00:00,17.42,17.45,17.33,17.36,195900.0,10.308,10.3257,10.2547,10.2725,195900.0
2011-05-03 10:30:00,17.36,17.39,17.29,17.31,238900.0,10.2725,10.2902,10.2311,10.2429,238900.0
2011-05-03 11:00:00,17.32,17.35,17.3,17.31,160100.0,10.2488,10.2666,10.237,10.2429,160100.0
2011-05-03 11:30:00,17.32,17.36,17.32,17.34,112000.0,10.2488,10.2725,10.2488,10.2606,112000.0
2011-05-03 12:00:00,17.35,17.35,17.29,17.34,190100.0,10.2666,10.2666,10.2311,10.2606,190100.0
2011-05-03 12:30:00,17.33,17.38,17.33,17.33,175800.0,10.2547,10.2843,10.2547,10.2547,175800.0
2011-05-03 13:00:00,17.34,17.35,17.28,17.28,124800.0,10.2606,10.2666,10.2251,10.2251,124800.0
2011-05-03 13:30:00,17.28,17.32,17.26,17.29,164600.0,10.2251,10.2488,10.2133,10.2311,164600.0
2011-05-03 14:00:00,17.3,17.3,17.2,17.27,278400.0,10.237,10.237,10.1778,10.2192,278400.0
2011-05-03 14:30:00,17.27,17.27,17.19,17.24,335500.0,10.2192,10.2192,10.1719,10.2015,335500.0
2011-05-03 15:00:00,17.24,17.25,17.15,17.23,595800.0,10.2015,10.2074,10.1482,10.1955,595800.0
2011-05-03 15:30:00,17.22,17.26,17.21,17.25,836900.0,10.1896,10.2133,10.1837,10.2074,836900.0
2011-05-04 09:30:00,17.24,17.44,17.17,17.24,467300.0,10.2015,10.3198,10.16,10.2015,467300.0
2011-05-04 10:00:00,17.24,17.24,17.07,17.08,377400.0,10.2015,10.2015,10.1009,10.1068,377400.0
2011-05-04 10:30:00,17.08,17.18,17.05,17.17,298000.0,10.1068,10.166,10.089,10.16,298000.0
2011-05-04 11:00:00,17.17,17.21,17.16,17.2,185800.0,10.16,10.1837,10.1541,10.1778,185800.0
2011-05-04 11:30:00,17.2,17.21,17.13,17.14,134600.0,10.1778,10.1837,10.1364,10.1423,134600.0
2011-05-04 12:00:00,17.14,17.17,17.1,17.12,150500.0,10.1423,10.16,10.1186,10.1305,150500.0
2011-05-04 12:30:00,17.13,17.15,17.12,17.13,167800.0,10.1364,10.1482,10.1305,10.1364,167800.0
2011-05-04 13:00:00,17.13,17.15,17.12,17.14,101300.0,10.1364,10.1482,10.1305,10.1423,101300.0
2011-05-04 13:30:00,17.14,17.15,17.13,17.14,116400.0,10.1423,10.1482,10.1364,10.1423,116400.0
2011-05-04 14:00:00,17.13,17.14,17.09,17.11,282400.0,10.1364,10.1423,10.1127,10.1245,282400.0
2011-05-04 14:30:00,17.11,17.11,17.03,17.03,334400.0,10.1245,10.1245,10.0772,10.0772,334400.0
2011-05-04 15:00:00,17.04,17.05,16.97,17.0,631700.0,10.0831,10.089,10.0417,10.0595,631700.0
2011-05-04 15:30:00,17.0,17.0,16.89,16.96,1321800.0,10.0595,10.0595,9.9944,10.0358,1321800.0
2011-05-05 09:30:00,16.95,16.97,16.67,16.69,747100.0,10.0299,10.0417,9.8642,9.876,747100.0
2011-05-05 10:00:00,16.7,17.08,16.69,17.07,565400.0,9.8819,10.1068,9.876,10.1009,565400.0
2011-05-05 10:30:00,17.07,17.22,17.05,17.13,440900.0,10.1009,10.1896,10.089,10.1364,440900.0
2011-05-05 11:00:00,17.13,17.15,17.05,17.08,278000.0,10.1364,10.1482,10.089,10.1068,278000.0
2011-05-05 11:30:00,17.08,17.13,17.03,17.06,340100.0,10.1068,10.1364,10.0772,10.095,340100.0
2011-05-05 12:00:00,17.07,17.27,17.06,17.26,1015800.0,10.1009,10.2192,10.095,10.2133,1015800.0
2011-05-05 12:30:00,17.26,17.27,17.1,17.13,283100.0,10.2133,10.2192,10.1186,10.1364,283100.0
2011-05-05 13:00:00,17.13,17.2,17.12,17.18,131300.0,10.1364,10.1778,10.1305,10.166,131300.0
2011-05-05 13:30:00,17.17,17.21,17.12,17.2,160700.0,10.16,10.1837,10.1305,10.1778,160700.0
2011-05-05 14:00:00,17.21,17.21,17.1,17.2,384400.0,10.1837,10.1837,10.1186,10.1778,384400.0
2011-05-05 14:30:00,17.2,17.21,17.1,17.1,283800.0,10.1778,10.1837,10.1186,10.1186,283800.0
2011-05-05 15:00:00,17.11,17.15,17.07,17.12,670500.0,10.1245,10.1482,10.1009,10.1305,670500.0
2011-05-05 15:30:00,17.11,17.24,17.11,17.19,724200.0,10.1245,10.2015,10.1245,10.1719,724200.0
2011-05-06 09:30:00,17.33,17.53,17.31,17.36,589200.0,10.2547,10.3731,10.2429,10.2725,589200.0
2011-05-06 10:00:00,17.35,17.38,17.27,17.34,233900.0,10.2666,10.2843,10.2192,10.2606,233900.0
2011-05-06 10:30:00,17.34,17.39,17.32,17.37,188100.0,10.2606,10.2902,10.2488,10.2784,188100.0
2011-05-06 11:00:00,17.38,17.43,17.36,17.43,190900.0,10.2843,10.3139,10.2725,10.3139,190900.0
2011-05-06 11:30:00,17.43,17.5,17.41,17.45,365800.0,10.3139,10.3553,10.3021,10.3257,365800.0
2011-05-06 12:00:00,17.45,17.45,17.38,17.39,262300.0,10.3257,10.3257,10.2843,10.2902,262300.0
2011-05-06 12:30:00,17.4,17.44,17.32,17.36,160200.0,10.2961,10.3198,10.2488,10.2725,160200.0
2011-05-06 13:00:00,17.37,17.43,17.3,17.34,219400.0,10.2784,10.3139,10.237,10.2606,219400.0
2011-05-06 13:30:00,17.33,17.38,17.28,17.29,171200.0,10.2547,10.2843,10.2251,10.2311,171200.0
2011-05-06 14:00:00,17.29,17.34,17.26,17.28,319100.0,10.2311,10.2606,10.2133,10.2251,319100.0
2011-05-06 14:30:00,17.28,17.32,17.21,17.27,435500.0,10.2251,10.2488,10.1837,10.2192,435500.0
2011-05-06 15:00:00,17.26,17.33,17.25,17.27,333900.0,10.2133,10.2547,10.2074,10.2192,333900.0
2011-05-06 15:30:00,17.27,17.32,17.22,17.23,669400.0,10.2192,10.2488,10.1896,10.1955,669400.0
2011-05-09 09:30:00,17.2,17.28,17.17,17.19,234500.0,10.1778,10.2251,10.16,10.1719,234500.0
2011-05-09 10:00:00,17.19,17.26,17.13,17.26,736200.0,10.1719,10.2133,10.1364,10.2133,736200.0
2011-05-09 10:30:00,17.26,17.3,17.19,17.19,743600.0,10.2133,10.237,10.1719,10.1719,743600.0
2011-05-09 11:00:00,17.19,17.2,15.62,16.62,5760700.0,10.1719,10.1778,9.2429,9.8346,5760700.0
2011-05-09 11:30:00,16.61,16.75,16.23,16.26,1919700.0,9.8287,9.9115,9.6038,9.6216,1919700.0
2011-05-09 12:00:00,16.27,16.39,16.24,16.35,751800.0,9.6275,9.6985,9.6097,9.6748,751800.0
2011-05-09 12:30:00,16.35,16.44,16.25,16.27,599600.0,9.6748,9.7281,9.6157,9.6275,599600.0
2011-05-09 13:00:00,16.27,16.3,16.04,16.09,907200.0,9.6275,9.6452,9.4914,9.521,907200.0
2011-05-09 13:30:00,16.09,16.25,16.05,16.16,788600.0,9.521,9.6157,9.4973,9.5624,788600.0
2011-05-09 14:00:00,16.15,16.24,16.06,16.19,564300.0,9.5565,9.6097,9.5032,9.5801,564300.0
2011-05-09 14:30:00,16.19,16.24,16.09,16.11,443600.0,9.5801,9.6097,9.521,9.5328,443600.0
2011-05-09 15:00:00,16.1,16.11,15.78,16.01,1708300.0,9.5269,9.5328,9.3375,9.4736,1708300.0
2011-05-09 15:30:00,16.0,16.04,15.89,15.93,2501300.0,9.4677,9.4914,9.4026,9.4263,2501300.0
2011-05-10 09:30:00,15.85,15.9,15.21,15.23,2603700.0,9.379,9.4085,9.0002,9.0121,2603700.0
2011-05-10 10:00:00,15.24,15.38,15.2,15.32,1803400.0,9.018,9.1008,8.9943,9.0653,1803400.0
2011-05-10 10:30:00,15.33,15.46,15.22,15.38,1366100.0,9.0713,9.1482,9.0062,9.1008,1366100.0
2011-05-10 11:00:00,15.37,15.58,15.35,15.55,1002900.0,9.0949,9.2192,9.0831,9.2014,1002900.0
2011-05-10 11:30:00,15.55,15.75,15.54,15.65,744600.0,9.2014,9.3198,9.1955,9.2606,744600.0
2011-05-10 12:00:00,15.65,15.73,15.56,15.6,541800.0,9.2606,9.308,9.2074,9.231,541800.0
2011-05-10 12:30:00,15.6,15.65,15.56,15.61,491100.0,9.231,9.2606,9.2074,9.2369,491100.0
2011-05-10 13:00:00,15.62,15.81,15.61,15.8,287800.0,9.2429,9.3553,9.2369,9.3494,287800.0
2011-05-10 13:30:00,15.79,15.9,15.75,15.89,526000.0,9.3435,9.4085,9.3198,9.4026,526000.0
2011-05-10 14:00:00,15.89,15.92,15.62,15.72,1068900.0,9.4026,9.4204,9.2429,9.302,1068900.0
2011-05-10 14:30:00,15.72,15.73,15.65,15.66,775500.0,9.302,9.308,9.2606,9.2665,775500.0
2011-05-10 15:00:00,15.66,15.79,15.66,15.72,864600.0,9.2665,9.3435,9.2665,9.302,864600.0
2011-05-10 15:30:00,15.71,15.73,15.59,15.66,1848200.0,9.2961,9.308,9.2251,9.2665,1848200.0
2011-05-11 09:30:00,15.65,16.03,15.65,15.9,589300.0,9.2606,9.4855,9.2606,9.4085,589300.0
2011-05-11 10:00:00,15.88,15.9,15.84,15.85,489700.0,9.3967,9.4085,9.373,9.379,489700.0
2011-05-11 10:30:00,15.85,15.95,15.8,15.85,433600.0,9.379,9.4381,9.3494,9.379,433600.0
2011-05-11 11:00:00,15.86,15.89,15.85,15.86,279800.0,9.3849,9.4026,9.379,9.3849,279800.0
2011-05-11 11:30:00,15.86,15.86,15.58,15.63,521100.0,9.3849,9.3849,9.2192,9.2488,521100.0
2011-05-11 12:00:00,15.62,15.72,15.6,15.67,557300.0,9.2429,9.302,9.231,9.2724,557300.0
2011-05-11 12:30:00,15.66,15.73,15.65,15.72,248100.0,9.2665,9.308,9.2606,9.302,248100.0
2011-05-11 13:00:00,15.72,15.73,15.7,15.71,145900.0,9.302,9.308,9.2902,9.2961,145900.0
2011-05-11 13:30:00,15.71,15.75,15.68,15.74,197100.0,9.2961,9.3198,9.2784,9.3139,197100.0
2011-05-11 14:00:00,15.75,15.76,15.68,15.69,231600.0,9.3198,9.3257,9.2784,9.2843,231600.0
2011-05-11 14:30:00,15.7,15.8,15.7,15.78,288400.0,9.2902,9.3494,9.2902,9.3375,288400.0
2011-05-11 15:00:00,15.78,15.85,15.78,15.83,327700.0,9.3375,9.379,9.3375,9.3671,327700.0
2011-05-11 15:30:00,15.83,15.88,15.81,15.84,969900.0,9.3671,9.3967,9.3553,9.373,969900.0
2011-05-12 09:30:00,15.8,15.92,15.69,15.7,343500.0,9.3494,9.4204,9.2843,9.2902,343500.0
2011-05-12 10:00:00,15.7,15.71,15.56,15.58,696600.0,9.2902,9.2961,9.2074,9.2192,696600.0
2011-05-12 10:30:00,15.58,15.6,15.42,15.45,373900.0,9.2192,9.231,9.1245,9.1423,373900.0
2011-05-12 11:00:00,15.45,15.62,15.36,15.57,1741800.0,9.1423,9.2429,9.089,9.2133,1741800.0
2011-05-12 11:30:00,15.58,15.78,15.55,15.7,1277900.0,9.2192,9.3375,9.2014,9.2902,1277900.0
2011-05-12 12:00:00,15.69,15.74,15.64,15.69,349200.0,9.2843,9.3139,9.2547,9.2843,349200.0
2011-05-12 12:30:00,15.7,15.7,15.63,15.67,228800.0,9.2902,9.2902,9.2488,9.2724,228800.0
2011-05-12 13:00:00,15.67,15.76,15.67,15.73,650300.0,9.2724,9.3257,9.2724,9.308,650300.0
2011-05-12 13:30:00,15.74,15.8,15.71,15.77,304700.0,9.3139,9.3494,9.2961,9.3316,304700.0
2011-05-12 14:00:00,15.77,15.83,15.74,15.83,134300.0,9.3316,9.3671,9.3139,9.3671,134300.0
2011-05-12 14:30:00,15.83,15.88,15.81,15.84,331800.0,9.3671,9.3967,9.3553,9.373,331800.0
2011-05-12 15:00:00,15.83,15.88,15.77,15.83,469100.0,9.3671,9.3967,9.3316,9.3671,469100.0
2011-05-12 15:30:00,15.83,15.96,15.82,15.96,895000.0,9.3671,9.444,9.3612,9.444,895000.0
2011-05-13 09:30:00,15.89,16.02,15.79,15.99,275000.0,9.4026,9.4796,9.3435,9.4618,275000.0
2011-05-13 10:00:00,15.99,16.09,15.98,16.05,343300.0,9.4618,9.521,9.4559,9.4973,343300.0
2011-05-13 10:30:00,16.05,16.05,15.95,15.96,182500.0,9.4973,9.4973,9.4381,9.444,182500.0
2011-05-13 11:00:00,15.96,15.96,15.86,15.86,369300.0,9.444,9.444,9.3849,9.3849,369300.0
2011-05-13 11:30:00,15.86,15.87,15.83,15.84,131900.0,9.3849,9.3908,9.3671,9.373,131900.0
2011-05-13 12:00:00,15.85,15.85,15.77,15.79,325400.0,9.379,9.379,9.3316,9.3435,325400.0
2011-05-13 12:30:00,15.8,15.84,15.77,15.78,127800.0,9.3494,9.373,9.3316,9.3375,127800.0
2011-05-13 13:00:00,15.79,15.81,15.78,15.79,90100.0,9.3435,9.3553,9.3375,9.3435,90100.0
2011-05-13 13:30:00,15.8,15.8,15.77,15.78,89400.0,9.3494,9.3494,9.3316,9.3375,89400.0
2011-05-13 14:00:00,15.79,15.83,15.78,15.82,121500.0,9.3435,9.3671,9.3375,9.3612,121500.0
2011-05-13 14:30:00,15.83,15.85,15.82,15.84,221700.0,9.3671,9.379,9.3612,9.373,221700.0
2011-05-13 15:00:00,15.84,15.85,15.76,15.78,196300.0,9.373,9.379,9.3257,9.3375,196300.0
2011-05-13 15:30:00,15.78,15.85,15.78,15.8,768200.0,9.3375,9.379,9.3375,9.3494,768200.0
2011-05-16 09:30:00,15.8,15.88,15.74,15.87,196800.0,9.3494,9.3967,9.3139,9.3908,196800.0
2011-05-16 10:00:00,15.88,16.0,15.85,15.97,288300.0,9.3967,9.4677,9.379,9.45,288300.0
2011-05-16 10:30:00,15.98,15.99,15.92,15.94,188900.0,9.4559,9.4618,9.4204,9.4322,188900.0
2011-05-16 11:00:00,15.94,16.01,15.91,16.0,279300.0,9.4322,9.4736,9.4145,9.4677,279300.0
2011-05-16 11:30:00,16.0,16.03,15.97,15.99,457100.0,9.4677,9.4855,9.45,9.4618,457100.0
2011-05-16 12:00:00,15.99,15.99,15.9,15.93,65300.0,9.4618,9.4618,9.4085,9.4263,65300.0
2011-05-16 12:30:00,15.92,15.96,15.85,15.87,163800.0,9.4204,9.444,9.379,9.3908,163800.0
2011-05-16 13:00:00,15.86,15.87,15.83,15.84,132500.0,9.3849,9.3908,9.3671,9.373,132500.0
2011-05-16 13:30:00,15.84,15.92,15.84,15.88,113900.0,9.373,9.4204,9.373,9.3967,113900.0
2011-05-16 14:00:00,15.88,15.92,15.87,15.9,172700.0,9.3967,9.4204,9.3908,9.4085,172700.0
2011-05-16 14:30:00,15.9,15.91,15.86,15.88,239200.0,9.4085,9.4145,9.3849,9.3967,239200.0
2011-05-16 15:00:00,15.87,15.92,15.81,15.81,337100.0,9.3908,9.4204,9.3553,9.3553,337100.0
2011-05-16 15:30:00,15.82,15.9,15.81,15.86,885600.0,9.3612,9.4085,9.3553,9.3849,885600.0
2011-05-17 09:30:00,15.74,15.98,15.64,15.93,356000.0,9.3139,9.4559,9.2547,9.4263,356000.0
2011-05-17 10:00:00,15.93,15.94,15.79,15.9,257200.0,9.4263,9.4322,9.3435,9.4085,257200.0
2011-05-17 10:30:00,15.9,15.94,15.87,15.91,219600.0,9.4085,9.4322,9.3908,9.4145,219600.0
2011-05-17 11:00:00,15.92,15.93,15.88,15.88,300100.0,9.4204,9.4263,9.3967,9.3967,300100.0
2011-05-17 11:30:00,15.88,15.91,15.87,15.88,223600.0,9.3967,9.4145,9.3908,9.3967,223600.0
2011-05-17 12:00:00,15.89,15.89,15.87,15.88,218000.0,9.4026,9.4026,9.3908,9.3967,218000.0
2011-05-17 12:30:00,15.89,15.92,15.87,15.88,197000.0,9.4026,9.4204,9.3908,9.3967,197000.0
2011-05-17 13:00:00,15.88,15.92,15.88,15.89,151400.0,9.3967,9.4204,9.3967,9.4026,151400.0
2011-05-17 13:30:00,15.9,15.92,15.89,15.91,161800.0,9.4085,9.4204,9.4026,9.4145,161800.0
2011-05-17 14:00:00,15.9,15.92,15.89,15.92,285700.0,9.4085,9.4204,9.4026,9.4204,285700.0
2011-05-17 14:30:00,15.92,16.01,15.91,15.99,272100.0,9.4204,9.4736,9.4145,9.4618,272100.0
2011-05-17 15:00:00,16.0,16.02,15.99,15.99,383000.0,9.4677,9.4796,9.4618,9.4618,383000.0
2011-05-17 15:30:00,15.99,16.04,15.99,16.03,1278500.0,9.4618,9.4914,9.4618,9.4855,1278500.0
2011-05-18 09:30:00,16.05,16.11,15.91,16.11,308100.0,9.4973,9.5328,9.4145,9.5328,308100.0
2011-05-18 10:00:00,16.12,16.24,16.1,16.24,529200.0,9.5387,9.6097,9.5269,9.6097,529200.0
2011-05-18 10:30:00,16.23,16.52,16.23,16.47,828700.0,9.6038,9.7754,9.6038,9.7458,828700.0
2011-05-18 11:00:00,16.46,16.51,16.44,16.46,720200.0,9.7399,9.7695,9.7281,9.7399,720200.0
2011-05-18 11:30:00,16.46,16.54,16.45,16.49,344000.0,9.7399,9.7873,9.734,9.7577,344000.0
2011-05-18 12:00:00,16.49,16.52,16.48,16.52,180200.0,9.7577,9.7754,9.7517,9.7754,180200.0
2011-05-18 12:30:00,16.52,16.56,16.51,16.54,232800.0,9.7754,9.7991,9.7695,9.7873,232800.0
2011-05-18 13:00:00,16.53,16.59,16.49,16.5,289800.0,9.7813,9.8168,9.7577,9.7636,289800.0
2011-05-18 13:30:00,16.49,16.52,16.46,16.51,275100.0,9.7577,9.7754,9.7399,9.7695,275100.0
2011-05-18 14:00:00,16.51,16.52,16.39,16.42,218200.0,9.7695,9.7754,9.6985,9.7162,218200.0
2011-05-18 14:30:00,16.43,16.46,16.39,16.43,290200.0,9.7222,9.7399,9.6985,9.7222,290200.0
2011-05-18 15:00:00,16.42,16.48,16.39,16.45,476100.0,9.7162,9.7517,9.6985,9.734,476100.0
2011-05-18 15:30:00,16.46,16.5,16.44,16.48,674900.0,9.7399,9.7636,9.7281,9.7517,674900.0
2011-05-19 09:30:00,16.61,16.61,16.4,16.4,207200.0,9.8287,9.8287,9.7044,9.7044,207200.0
2011-05-19 10:00:00,16.4,16.4,16.29,16.39,174900.0,9.7044,9.7044,9.6393,9.6985,174900.0
2011-05-19 10:30:00,16.39,16.43,16.31,16.34,136800.0,9.6985,9.7222,9.6512,9.6689,136800.0
2011-05-19 11:00:00,16.33,16.38,16.32,16.33,98300.0,9.663,9.6926,9.6571,9.663,98300.0
2011-05-19 11:30:00,16.33,16.36,16.31,16.36,68800.0,9.663,9.6807,9.6512,9.6807,68800.0
2011-05-19 12:00:00,16.35,16.43,16.35,16.43,101500.0,9.6748,9.7222,9.6748,9.7222,101500.0
2011-05-19 12:30:00,16.44,16.47,16.4,16.41,103500.0,9.7281,9.7458,9.7044,9.7103,103500.0
2011-05-19 13:00:00,16.41,16.48,16.39,16.48,237300.0,9.7103,9.7517,9.6985,9.7517,237300.0
2011-05-19 13:30:00,16.48,16.48,16.37,16.41,83400.0,9.7517,9.7517,9.6867,9.7103,83400.0
2011-05-19 14:00:00,16.41,16.43,16.31,16.32,150100.0,9.7103,9.7222,9.6512,9.6571,150100.0
2011-05-19 14:30:00,16.32,16.33,16.25,16.29,294000.0,9.6571,9.663,9.6157,9.6393,294000.0
2011-05-19 15:00:00,16.29,16.35,16.27,16.35,140700.0,9.6393,9.6748,9.6275,9.6748,140700.0
2011-05-19 15:30:00,16.35,16.37,16.3,16.35,677300.0,9.6748,9.6867,9.6452,9.6748,677300.0
2011-05-20 09:30:00,16.28,16.47,16.28,16.4,270500.0,9.6334,9.7458,9.6334,9.7044,270500.0
2011-05-20 10:00:00,16.4,16.41,16.29,16.32,197000.0,9.7044,9.7103,9.6393,9.6571,197000.0
2011-05-20 10:30:00,16.32,16.36,16.24,16.35,180800.0,9.6571,9.6807,9.6097,9.6748,180800.0
2011-05-20 11:00:00,16.34,16.42,16.34,16.42,81800.0,9.6689,9.7162,9.6689,9.7162,81800.0
2011-05-20 11:30:00,16.42,16.46,16.4,16.42,95300.0,9.7162,9.7399,9.7044,9.7162,95300.0
2011-05-20 12:00:00,16.42,16.43,16.38,16.42,122900.0,9.7162,9.7222,9.6926,9.7162,122900.0
2011-05-20 12:30:00,16.42,16.44,16.4,16.4,83500.0,9.7162,9.7281,9.7044,9.7044,83500.0
2011-05-20 13:00:00,16.4,16.46,16.4,16.45,55200.0,9.7044,9.7399,9.7044,9.734,55200.0
2011-05-20 13:30:00,16.46,16.5,16.46,16.47,99200.0,9.7399,9.7636,9.7399,9.7458,99200.0
2011-05-20 14:00:00,16.46,16.49,16.45,16.49,105400.0,9.7399,9.7577,9.734,9.7577,105400.0
2011-05-20 14:30:00,16.49,16.51,16.4,16.42,151300.0,9.7577,9.7695,9.7044,9.7162,151300.0
2011-05-20 15:00:00,16.42,16.43,16.3,16.32,211400.0,9.7162,9.7222,9.6452,9.6571,211400.0
2011-05-20 15:30:00,16.32,16.35,16.27,16.34,726700.0,9.6571,9.6748,9.6275,9.6689,726700.0
2011-05-23 09:30:00,16.18,16.2,15.64,15.87,1394600.0,9.5742,9.5861,9.2547,9.3908,1394600.0
2011-05-23 10:00:00,15.87,16.06,15.81,16.05,522200.0,9.3908,9.5032,9.3553,9.4973,522200.0
2011-05-23 10:30:00,16.06,16.11,16.03,16.07,209400.0,9.5032,9.5328,9.4855,9.5091,209400.0
2011-05-23 11:00:00,16.06,16.17,16.04,16.16,151400.0,9.5032,9.5683,9.4914,9.5624,151400.0
2011-05-23 11:30:00,16.16,16.18,16.08,16.1,195300.0,9.5624,9.5742,9.5151,9.5269,195300.0
2011-05-23 12:00:00,16.1,16.11,15.94,16.08,323600.0,9.5269,9.5328,9.4322,9.5151,323600.0
2011-05-23 12:30:00,16.07,16.19,16.04,16.18,181900.0,9.5091,9.5801,9.4914,9.5742,181900.0
2011-05-23 13:00:00,16.18,16.24,16.16,16.17,157400.0,9.5742,9.6097,9.5624,9.5683,157400.0
2011-05-23 13:30:00,16.16,16.21,16.15,16.2,162700.0,9.5624,9.592,9.5565,9.5861,162700.0
2011-05-23 14:00:00,16.2,16.26,16.19,16.25,186700.0,9.5861,9.6216,9.5801,9.6157,186700.0
2011-05-23 14:30:00,16.25,16.3,16.23,16.26,336800.0,9.6157,9.6452,9.6038,9.6216,336800.0
2011-05-23 15:00:00,16.27,16.33,16.26,16.32,391200.0,9.6275,9.663,9.6216,9.6571,391200.0
2011-05-23 15:30:00,16.33,16.35,16.24,16.26,781900.0,9.663,9.6748,9.6097,9.6216,781900.0
2011-05-24 09:30:00,16.24,16.34,16.05,16.33,218800.0,9.6097,9.6689,9.4973,9.663,218800.0
2011-05-24 10:00:00,16.34,16.39,16.29,16.33,214800.0,9.6689,9.6985,9.6393,9.663,214800.0
2011-05-24 10:30:00,16.33,16.48,16.31,16.46,251900.0,9.663,9.7517,9.6512,9.7399,251900.0
2011-05-24 11:00:00,16.46,16.63,16.46,16.62,419700.0,9.7399,9.8405,9.7399,9.8346,419700.0
2011-05-24 11:30:00,16.62,16.74,16.57,16.74,468700.0,9.8346,9.9056,9.805,9.9056,468700.0
2011-05-24 12:00:00,16.73,16.81,16.7,16.73,489900.0,9.8997,9.947,9.8819,9.8997,489900.0
2011-05-24 12:30:00,16.72,16.75,16.72,16.72,236300.0,9.8938,9.9115,9.8938,9.8938,236300.0
2011-05-24 13:00:00,16.72,16.75,16.61,16.63,245500.0,9.8938,9.9115,9.8287,9.8405,245500.0
2011-05-24 13:30:00,16.63,16.66,16.59,16.63,267900.0,9.8405,9.8583,9.8168,9.8405,267900.0
2011-05-24 14:00:00,16.63,16.65,16.59,16.64,185400.0,9.8405,9.8523,9.8168,9.8464,185400.0
2011-05-24 14:30:00,16.64,16.64,16.6,16.61,231600.0,9.8464,9.8464,9.8228,9.8287,231600.0
2011-05-24 15:00:00,16.6,16.69,16.6,16.61,341400.0,9.8228,9.876,9.8228,9.8287,341400.0
2011-05-24 15:30:00,16.61,16.65,16.6,16.63,913700.0,9.8287,9.8523,9.8228,9.8405,913700.0
2011-05-25 09:30:00,16.48,16.51,16.23,16.23,369900.0,9.7517,9.7695,9.6038,9.6038,369900.0
2011-05-25 10:00:00,16.23,16.36,16.23,16.3,312400.0,9.6038,9.6807,9.6038,9.6452,312400.0
2011-05-25 10:30:00,16.3,16.35,16.25,16.27,280100.0,9.6452,9.6748,9.6157,9.6275,280100.0
2011-05-25 11:00:00,16.27,16.31,16.23,16.27,185300.0,9.6275,9.6512,9.6038,9.6275,185300.0
2011-05-25 11:30:00,16.27,16.27,16.22,16.23,135500.0,9.6275,9.6275,9.5979,9.6038,135500.0
2011-05-25 12:00:00,16.23,16.24,16.16,16.16,200600.0,9.6038,9.6097,9.5624,9.5624,200600.0
2011-05-25 12:30:00,16.17,16.17,16.05,16.1,262100.0,9.5683,9.5683,9.4973,9.5269,262100.0
2011-05-25 13:00:00,16.1,16.1,15.97,16.0,400900.0,9.5269,9.5269,9.45,9.4677,400900.0
2011-05-25 13:30:00,16.0,16.03,15.98,16.02,340000.0,9.4677,9.4855,9.4559,9.4796,340000.0
2011-05-25 14:00:00,16.02,16.04,15.98,16.0,506800.0,9.4796,9.4914,9.4559,9.4677,506800.0
2011-05-25 14:30:00,16.0,16.01,15.95,15.96,240900.0,9.4677,9.4736,9.4381,9.444,240900.0
2011-05-25 15:00:00,15.97,15.98,15.94,15.97,588100.0,9.45,9.4559,9.4322,9.45,588100.0
2011-05-25 15:30:00,15.97,16.0,15.91,15.92,1305300.0,9.45,9.4677,9.4145,9.4204,1305300.0
2011-05-26 09:30:00,15.92,16.05,15.9,15.96,280900.0,9.4204,9.4973,9.4085,9.444,280900.0
2011-05-26 10:00:00,15.96,15.98,15.88,15.9,233900.0,9.444,9.4559,9.3967,9.4085,233900.0
2011-05-26 10:30:00,15.9,15.92,15.85,15.86,167200.0,9.4085,9.4204,9.379,9.3849,167200.0
2011-05-26 11:00:00,15.85,15.86,15.83,15.86,185000.0,9.379,9.3849,9.3671,9.3849,185000.0
2011-05-26 11:30:00,15.86,15.94,15.85,15.93,225800.0,9.3849,9.4322,9.379,9.4263,225800.0
2011-05-26 12:00:00,15.93,15.98,15.89,15.98,232900.0,9.4263,9.4559,9.4026,9.4559,232900.0
2011-05-26 12:30:00,15.98,15.98,15.94,15.96,488500.0,9.4559,9.4559,9.4322,9.444,488500.0
2011-05-26 13:00:00,15.95,15.96,15.91,15.92,236300.0,9.4381,9.444,9.4145,9.4204,236300.0
2011-05-26 13:30:00,15.92,15.93,15.89,15.91,376200.0,9.4204,9.4263,9.4026,9.4145,376200.0
2011-05-26 14:00:00,15.91,15.92,15.89,15.92,219700.0,9.4145,9.4204,9.4026,9.4204,219700.0
2011-05-26 14:30:00,15.92,15.99,15.91,15.97,264300.0,9.4204,9.4618,9.4145,9.45,264300.0
2011-05-26 15:00:00,15.97,15.98,15.89,15.91,368000.0,9.45,9.4559,9.4026,9.4145,368000.0
2011-05-26 15:30:00,15.91,15.94,15.89,15.89,1170600.0,9.4145,9.4322,9.4026,9.4026,1170600.0
2011-05-27 09:30:00,15.91,16.04,15.91,15.95,192700.0,9.4145,9.4914,9.4145,9.4381,192700.0
2011-05-27 10:00:00,15.95,15.96,15.86,15.87,233100.0,9.4381,9.444,9.3849,9.3908,233100.0
2011-05-27 10:30:00,15.87,15.97,15.85,15.94,161300.0,9.3908,9.45,9.379,9.4322,161300.0
2011-05-27 11:00:00,15.95,15.99,15.93,15.95,136700.0,9.4381,9.4618,9.4263,9.4381,136700.0
2011-05-27 11:30:00,15.94,15.98,15.9,15.97,113500.0,9.4322,9.4559,9.4085,9.45,113500.0
2011-05-27 12:00:00,15.96,15.97,15.93,15.96,109600.0,9.444,9.45,9.4263,9.444,109600.0
2011-05-27 12:30:00,15.97,15.98,15.93,15.96,117100.0,9.45,9.4559,9.4263,9.444,117100.0
2011-05-27 13:00:00,15.95,15.98,15.93,15.94,127800.0,9.4381,9.4559,9.4263,9.4322,127800.0
2011-05-27 13:30:00,15.94,15.94,15.91,15.91,86900.0,9.4322,9.4322,9.4145,9.4145,86900.0
2011-05-27 14:00:00,15.92,15.98,15.91,15.98,171100.0,9.4204,9.4559,9.4145,9.4559,171100.0
2011-05-27 14:30:00,15.98,15.98,15.9,15.92,211700.0,9.4559,9.4559,9.4085,9.4204,211700.0
2011-05-27 15:00:00,15.92,15.95,15.92,15.93,212700.0,9.4204,9.4381,9.4204,9.4263,212700.0
2011-05-27 15:30:00,15.93,15.97,15.92,15.96,636200.0,9.4263,9.45,9.4204,9.444,636200.0
2011-05-31 09:30:00,16.07,16.15,16.01,16.03,156900.0,9.5091,9.5565,9.4736,9.4855,156900.0
2011-05-31 10:00:00,16.01,16.04,15.95,16.02,153800.0,9.4736,9.4914,9.4381,9.4796,153800.0
2011-05-31 10:30:00,16.02,16.04,15.98,16.03,89800.0,9.4796,9.4914,9.4559,9.4855,89800.0
2011-05-31 11:00:00,16.03,16.05,15.99,16.0,66300.0,9.4855,9.4973,9.4618,9.4677,66300.0
2011-05-31 11:30:00,16.0,16.05,16.0,16.02,61900.0,9.4677,9.4973,9.4677,9.4796,61900.0
2011-05-31 12:00:00,16.02,16.04,16.0,16.0,49800.0,9.4796,9.4914,9.4677,9.4677,49800.0
2011-05-31 12:30:00,16.0,16.01,15.98,16.01,82700.0,9.4677,9.4736,9.4559,9.4736,82700.0
2011-05-31 13:00:00,16.0,16.01,15.99,16.0,27200.0,9.4677,9.4736,9.4618,9.4677,27200.0
2011-05-31 13:30:00,16.0,16.06,15.99,16.05,64000.0,9.4677,9.5032,9.4618,9.4973,64000.0
2011-05-31 14:00:00,16.05,16.07,16.03,16.06,90300.0,9.4973,9.5091,9.4855,9.5032,90300.0
2011-05-31 14:30:00,16.06,16.09,16.05,16.07,83400.0,9.5032,9.521,9.4973,9.5091,83400.0
2011-05-31 15:00:00,16.06,16.11,16.06,16.08,103900.0,9.5032,9.5328,9.5032,9.5151,103900.0
2011-05-31 15:30:00,16.07,16.2,16.06,16.18,733200.0,9.5091,9.5861,9.5032,9.5742,733200.0
2011-06-01 09:30:00,16.19,16.2,16.01,16.08,172800.0,9.5801,9.5861,9.4736,9.5151,172800.0
2011-06-01 10:00:00,16.07,16.12,16.02,16.08,306600.0,9.5091,9.5387,9.4796,9.5151,306600.0
2011-06-01 10:30:00,16.08,16.16,16.08,16.16,216300.0,9.5151,9.5624,9.5151,9.5624,216300.0
2011-06-01 11:00:00,16.16,16.28,16.14,16.26,254300.0,9.5624,9.6334,9.5506,9.6216,254300.0
2011-06-01 11:30:00,16.26,16.27,16.22,16.23,158500.0,9.6216,9.6275,9.5979,9.6038,158500.0
2011-06-01 12:00:00,16.23,16.25,16.2,16.23,200800.0,9.6038,9.6157,9.5861,9.6038,200800.0
2011-06-01 12:30:00,16.22,16.25,16.17,16.18,160700.0,9.5979,9.6157,9.5683,9.5742,160700.0
2011-06-01 13:00:00,16.19,16.22,16.15,16.17,174500.0,9.5801,9.5979,9.5565,9.5683,174500.0
2011-06-01 13:30:00,16.18,16.22,16.15,16.2,164300.0,9.5742,9.5979,9.5565,9.5861,164300.0
2011-06-01 14:00:00,16.21,16.21,16.15,16.16,133500.0,9.592,9.592,9.5565,9.5624,133500.0
2011-06-01 14:30:00,16.15,16.16,16.11,16.13,189400.0,9.5565,9.5624,9.5328,9.5446,189400.0
2011-06-01 15:00:00,16.13,16.19,16.11,16.19,406100.0,9.5446,9.5801,9.5328,9.5801,406100.0
2011-06-01 15:30:00,16.19,16.24,16.17,16.22,1516200.0,9.5801,9.6097,9.5683,9.5979,1516200.0
2011-06-02 09:30:00,16.22,16.3,16.16,16.23,290900.0,9.5979,9.6452,9.5624,9.6038,290900.0
2011-06-02 10:00:00,16.22,16.32,16.19,16.27,295800.0,9.5979,9.6571,9.5801,9.6275,295800.0
2011-06-02 10:30:00,16.27,16.32,16.22,16.22,192200.0,9.6275,9.6571,9.5979,9.5979,192200.0
2011-06-02 11:00:00,16.22,16.23,16.13,16.14,165800.0,9.5979,9.6038,9.5446,9.5506,165800.0
2011-06-02 11:30:00,16.14,16.15,16.06,16.11,166000.0,9.5506,9.5565,9.5032,9.5328,166000.0
2011-06-02 12:00:00,16.1,16.17,16.1,16.14,123500.0,9.5269,9.5683,9.5269,9.5506,123500.0
2011-06-02 12:30:00,16.14,16.21,16.13,16.16,116500.0,9.5506,9.592,9.5446,9.5624,116500.0
2011-06-02 13:00:00,16.16,16.19,16.13,16.16,191200.0,9.5624,9.5801,9.5446,9.5624,191200.0
2011-06-02 13:30:00,16.16,16.18,16.11,16.17,161600.0,9.5624,9.5742,9.5328,9.5683,161600.0
2011-06-02 14:00:00,16.16,16.17,16.09,16.12,159900.0,9.5624,9.5683,9.521,9.5387,159900.0
2011-06-02 14:30:00,16.13,16.19,16.1,16.18,205500.0,9.5446,9.5801,9.5269,9.5742,205500.0
2011-06-02 15:00:00,16.19,16.31,16.13,16.14,436300.0,9.5801,9.6512,9.5446,9.5506,436300.0
2011-06-02 15:30:00,16.14,16.2,16.12,16.14,670200.0,9.5506,9.5861,9.5387,9.5506,670200.0
2011-06-03 09:30:00,16.01,16.12,15.98,16.06,194000.0,9.4736,9.5387,9.4559,9.5032,194000.0
2011-06-03 10:00:00,16.07,16.15,16.05,16.1,181600.0,9.5091,9.5565,9.4973,9.5269,181600.0
2011-06-03 10:30:00,16.1,16.33,16.1,16.33,310800.0,9.5269,9.663,9.5269,9.663,310800.0
2011-06-03 11:00:00,16.32,16.36,16.3,16.35,316100.0,9.6571,9.6807,9.6452,9.6748,316100.0
2011-06-03 11:30:00,16.34,16.37,16.29,16.34,185100.0,9.6689,9.6867,9.6393,9.6689,185100.0
2011-06-03 12:00:00,16.35,16.42,16.33,16.36,151300.0,9.6748,9.7162,9.663,9.6807,151300.0
2011-06-03 12:30:00,16.36,16.36,16.29,16.32,117900.0,9.6807,9.6807,9.6393,9.6571,117900.0
2011-06-03 13:00:00,16.32,16.34,16.25,16.25,98500.0,9.6571,9.6689,9.6157,9.6157,98500.0
2011-06-03 13:30:00,16.25,16.26,16.19,16.19,72500.0,9.6157,9.6216,9.5801,9.5801,72500.0
2011-06-03 14:00:00,16.19,16.21,16.15,16.17,127600.0,9.5801,9.592,9.5565,9.5683,127600.0
2011-06-03 14:30:00,16.17,16.19,16.14,16.15,153000.0,9.5683,9.5801,9.5506,9.5565,153000.0
2011-06-03 15:00:00,16.15,16.15,16.08,16.11,159100.0,9.5565,9.5565,9.5151,9.5328,159100.0
2011-06-03 15:30:00,16.11,16.16,16.08,16.11,759700.0,9.5328,9.5624,9.5151,9.5328,759700.0
2011-06-06 09:30:00,16.05,16.15,16.02,16.06,148400.0,9.4973,9.5565,9.4796,9.5032,148400.0
2011-06-06 10:00:00,16.06,16.06,15.97,16.05,168200.0,9.5032,9.5032,9.45,9.4973,168200.0
2011-06-06 10:30:00,16.05,16.08,15.99,16.08,135200.0,9.4973,9.5151,9.4618,9.5151,135200.0
2011-06-06 11:00:00,16.07,16.15,16.07,16.11,194200.0,9.5091,9.5565,9.5091,9.5328,194200.0
2011-06-06 11:30:00,16.11,16.14,16.09,16.1,123300.0,9.5328,9.5506,9.521,9.5269,123300.0
2011-06-06 12:00:00,16.1,16.11,16.04,16.06,104500.0,9.5269,9.5328,9.4914,9.5032,104500.0
2011-06-06 12:30:00,16.06,16.07,16.02,16.05,75300.0,9.5032,9.5091,9.4796,9.4973,75300.0
2011-06-06 13:00:00,16.04,16.05,16.01,16.03,62800.0,9.4914,9.4973,9.4736,9.4855,62800.0
2011-06-06 13:30:00,16.03,16.04,15.92,15.94,169300.0,9.4855,9.4914,9.4204,9.4322,169300.0
2011-06-06 14:00:00,15.95,15.97,15.91,15.91,84700.0,9.4381,9.45,9.4145,9.4145,84700.0
2011-06-06 14:30:00,15.92,15.93,15.89,15.92,137900.0,9.4204,9.4263,9.4026,9.4204,137900.0
2011-06-06 15:00:00,15.92,15.94,15.83,15.85,212400.0,9.4204,9.4322,9.3671,9.379,212400.0
2011-06-06 15:30:00,15.85,15.93,15.85,15.88,571700.0,9.379,9.4263,9.379,9.3967,571700.0
2011-06-07 09:30:00,15.96,16.04,15.9,16.01,117300.0,9.444,9.4914,9.4085,9.4736,117300.0
2011-06-07 10:00:00,16.01,16.08,15.98,15.99,126200.0,9.4736,9.5151,9.4559,9.4618,126200.0
2011-06-07 10:30:00,15.99,16.13,15.99,16.11,158000.0,9.4618,9.5446,9.4618,9.5328,158000.0
2011-06-07 11:00:00,16.11,16.14,16.07,16.07,112500.0,9.5328,9.5506,9.5091,9.5091,112500.0
2011-06-07 11:30:00,16.07,16.09,16.05,16.09,80300.0,9.5091,9.521,9.4973,9.521,80300.0
2011-06-07 12:00:00,16.09,16.1,16.05,16.09,105500.0,9.521,9.5269,9.4973,9.521,105500.0
2011-06-07 12:30:00,16.1,16.12,16.09,16.1,78500.0,9.5269,9.5387,9.521,9.5269,78500.0
2011-06-07 13:00:00,16.11,16.14,16.08,16.1,122200.0,9.5328,9.5506,9.5151,9.5269,122200.0
2011-06-07 13:30:00,16.1,16.11,16.05,16.05,123900.0,9.5269,9.5328,9.4973,9.4973,123900.0
2011-06-07 14:00:00,16.04,16.08,16.03,16.06,398600.0,9.4914,9.5151,9.4855,9.5032,398600.0
2011-06-07 14:30:00,16.06,16.06,16.03,16.05,147900.0,9.5032,9.5032,9.4855,9.4973,147900.0
2011-06-07 15:00:00,16.05,16.07,16.01,16.03,221200.0,9.4973,9.5091,9.4736,9.4855,221200.0
2011-06-07 15:30:00,16.02,16.05,15.93,15.94,830900.0,9.4796,9.4973,9.4263,9.4322,830900.0
2011-06-08 09:30:00,15.83,15.93,15.78,15.81,167600.0,9.4572,9.517,9.4274,9.4453,167600.0
2011-06-08 10:00:00,15.81,15.83,15.74,15.74,156400.0,9.4453,9.4572,9.4035,9.4035,156400.0
2011-06-08 10:30:00,15.74,15.75,15.69,15.74,191500.0,9.4035,9.4095,9.3736,9.4035,191500.0
2011-06-08 11:00:00,15.74,15.76,15.64,15.65,229400.0,9.4035,9.4154,9.3437,9.3497,229400.0
2011-06-08 11:30:00,15.65,15.7,15.63,15.69,167000.0,9.3497,9.3796,9.3378,9.3736,167000.0
2011-06-08 12:00:00,15.69,15.76,15.68,15.7,142200.0,9.3736,9.4154,9.3676,9.3796,142200.0
2011-06-08 12:30:00,15.7,15.72,15.69,15.7,133300.0,9.3796,9.3915,9.3736,9.3796,133300.0
2011-06-08 13:00:00,15.71,15.72,15.68,15.7,158200.0,9.3856,9.3915,9.3676,9.3796,158200.0
2011-06-08 13:30:00,15.7,15.7,15.52,15.56,590600.0,9.3796,9.3796,9.272,9.2959,590600.0
2011-06-08 14:00:00,15.56,15.58,15.49,15.51,333000.0,9.2959,9.3079,9.2541,9.2661,333000.0
2011-06-08 14:30:00,15.52,15.61,15.51,15.58,449200.0,9.272,9.3258,9.2661,9.3079,449200.0
2011-06-08 15:00:00,15.59,15.61,15.58,15.59,394300.0,9.3139,9.3258,9.3079,9.3139,394300.0
2011-06-08 15:30:00,15.6,15.63,15.58,15.59,673000.0,9.3198,9.3378,9.3079,9.3139,673000.0
2011-06-09 09:30:00,15.61,15.75,15.61,15.75,153700.0,9.3258,9.4095,9.3258,9.4095,153700.0
2011-06-09 10:00:00,15.76,15.81,15.74,15.74,113400.0,9.4154,9.4453,9.4035,9.4035,113400.0
2011-06-09 10:30:00,15.74,15.82,15.74,15.78,119900.0,9.4035,9.4513,9.4035,9.4274,119900.0
2011-06-09 11:00:00,15.79,15.79,15.75,15.77,77900.0,9.4334,9.4334,9.4095,9.4214,77900.0
2011-06-09 11:30:00,15.77,15.83,15.76,15.81,92200.0,9.4214,9.4572,9.4154,9.4453,92200.0
2011-06-09 12:00:00,15.81,15.83,15.8,15.82,48900.0,9.4453,9.4572,9.4393,9.4513,48900.0
2011-06-09 12:30:00,15.82,15.85,15.81,15.82,95900.0,9.4513,9.4692,9.4453,9.4513,95900.0
2011-06-09 13:00:00,15.83,15.84,15.82,15.82,54900.0,9.4572,9.4632,9.4513,9.4513,54900.0
2011-06-09 13:30:00,15.83,15.83,15.77,15.8,72700.0,9.4572,9.4572,9.4214,9.4393,72700.0
2011-06-09 14:00:00,15.8,15.81,15.77,15.77,105200.0,9.4393,9.4453,9.4214,9.4214,105200.0
2011-06-09 14:30:00,15.78,15.81,15.73,15.77,303700.0,9.4274,9.4453,9.3975,9.4214,303700.0
2011-06-09 15:00:00,15.76,15.8,15.74,15.78,244100.0,9.4154,9.4393,9.4035,9.4274,244100.0
2011-06-09 15:30:00,15.78,15.79,15.74,15.76,358900.0,9.4274,9.4334,9.4035,9.4154,358900.0
2011-06-10 09:30:00,15.7,15.77,15.68,15.72,146300.0,9.3796,9.4214,9.3676,9.3915,146300.0
2011-06-10 10:00:00,15.72,15.79,15.67,15.75,342700.0,9.3915,9.4334,9.3617,9.4095,342700.0
2011-06-10 10:30:00,15.74,15.76,15.63,15.66,340800.0,9.4035,9.4154,9.3378,9.3557,340800.0
2011-06-10 11:00:00,15.66,15.67,15.59,15.63,145900.0,9.3557,9.3617,9.3139,9.3378,145900.0
2011-06-10 11:30:00,15.62,15.72,15.62,15.68,235600.0,9.3318,9.3915,9.3318,9.3676,235600.0
2011-06-10 12:00:00,15.68,15.7,15.62,15.62,74700.0,9.3676,9.3796,9.3318,9.3318,74700.0
2011-06-10 12:30:00,15.62,15.68,15.62,15.68,53300.0,9.3318,9.3676,9.3318,9.3676,53300.0
2011-06-10 13:00:00,15.67,15.68,15.58,15.58,345100.0,9.3617,9.3676,9.3079,9.3079,345100.0
2011-06-10 13:30:00,15.58,15.58,15.5,15.51,185200.0,9.3079,9.3079,9.2601,9.2661,185200.0
2011-06-10 14:00:00,15.51,15.6,15.51,15.54,264400.0,9.2661,9.3198,9.2661,9.284,264400.0
2011-06-10 14:30:00,15.54,15.57,15.53,15.56,175200.0,9.284,9.3019,9.278,9.2959,175200.0
2011-06-10 15:00:00,15.56,15.57,15.49,15.5,266200.0,9.2959,9.3019,9.2541,9.2601,266200.0
2011-06-10 15:30:00,15.5,15.51,15.37,15.39,766600.0,9.2601,9.2661,9.1824,9.1944,766600.0
2011-06-13 09:30:00,15.44,15.51,15.41,15.49,109800.0,9.2243,9.2661,9.2063,9.2541,109800.0
2011-06-13 10:00:00,15.49,15.49,15.35,15.38,139800.0,9.2541,9.2541,9.1705,9.1884,139800.0
2011-06-13 10:30:00,15.38,15.4,15.3,15.38,118800.0,9.1884,9.2004,9.1406,9.1884,118800.0
2011-06-13 11:00:00,15.38,15.42,15.34,15.41,144400.0,9.1884,9.2123,9.1645,9.2063,144400.0
2011-06-13 11:30:00,15.41,15.48,15.4,15.47,128500.0,9.2063,9.2482,9.2004,9.2422,128500.0
2011-06-13 12:00:00,15.48,15.48,15.37,15.38,158900.0,9.2482,9.2482,9.1824,9.1884,158900.0
2011-06-13 12:30:00,15.38,15.4,15.29,15.3,171200.0,9.1884,9.2004,9.1346,9.1406,171200.0
2011-06-13 13:00:00,15.31,15.33,15.25,15.32,176000.0,9.1466,9.1585,9.1107,9.1526,176000.0
2011-06-13 13:30:00,15.32,15.46,15.32,15.46,77600.0,9.1526,9.2362,9.1526,9.2362,77600.0
2011-06-13 14:00:00,15.45,15.49,15.4,15.42,101300.0,9.2302,9.2541,9.2004,9.2123,101300.0
2011-06-13 14:30:00,15.42,15.45,15.41,15.44,149800.0,9.2123,9.2302,9.2063,9.2243,149800.0
2011-06-13 15:00:00,15.43,15.45,15.4,15.44,118600.0,9.2183,9.2302,9.2004,9.2243,118600.0
2011-06-13 15:30:00,15.43,15.44,15.38,15.39,291300.0,9.2183,9.2243,9.1884,9.1944,291300.0
2011-06-14 09:30:00,15.51,15.69,15.49,15.61,256300.0,9.2661,9.3736,9.2541,9.3258,256300.0
2011-06-14 10:00:00,15.62,15.66,15.62,15.63,172600.0,9.3318,9.3557,9.3318,9.3378,172600.0
2011-06-14 10:30:00,15.64,15.73,15.63,15.65,237400.0,9.3437,9.3975,9.3378,9.3497,237400.0
2011-06-14 11:00:00,15.64,15.71,15.63,15.67,111900.0,9.3437,9.3856,9.3378,9.3617,111900.0
2011-06-14 11:30:00,15.67,15.79,15.66,15.77,193100.0,9.3617,9.4334,9.3557,9.4214,193100.0
2011-06-14 12:00:00,15.78,15.79,15.7,15.71,150300.0,9.4274,9.4334,9.3796,9.3856,150300.0
2011-06-14 12:30:00,15.71,15.72,15.63,15.64,230600.0,9.3856,9.3915,9.3378,9.3437,230600.0
2011-06-14 13:00:00,15.65,15.7,15.6,15.7,122400.0,9.3497,9.3796,9.3198,9.3796,122400.0
2011-06-14 13:30:00,15.7,15.76,15.69,15.76,104400.0,9.3796,9.4154,9.3736,9.4154,104400.0
2011-06-14 14:00:00,15.76,15.76,15.75,15.76,162200.0,9.4154,9.4154,9.4095,9.4154,162200.0
2011-06-14 14:30:00,15.76,15.76,15.71,15.76,159500.0,9.4154,9.4154,9.3856,9.4154,159500.0
2011-06-14 15:00:00,15.76,15.81,15.75,15.77,321800.0,9.4154,9.4453,9.4095,9.4214,321800.0
2011-06-14 15:30:00,15.77,15.8,15.75,15.79,550200.0,9.4214,9.4393,9.4095,9.4334,550200.0
2011-06-15 09:30:00,15.69,15.86,15.67,15.78,247000.0,9.3736,9.4752,9.3617,9.4274,247000.0
2011-06-15 10:00:00,15.78,15.78,15.63,15.71,399000.0,9.4274,9.4274,9.3378,9.3856,399000.0
2011-06-15 10:30:00,15.71,15.72,15.66,15.71,136200.0,9.3856,9.3915,9.3557,9.3856,136200.0
2011-06-15 11:00:00,15.7,15.71,15.66,15.66,99400.0,9.3796,9.3856,9.3557,9.3557,99400.0
2011-06-15 11:30:00,15.67,15.68,15.52,15.54,159800.0,9.3617,9.3676,9.272,9.284,159800.0
2011-06-15 12:00:00,15.54,15.57,15.46,15.52,164900.0,9.284,9.3019,9.2362,9.272,164900.0
2011-06-15 12:30:00,15.52,15.58,15.51,15.55,113200.0,9.272,9.3079,9.2661,9.29,113200.0
2011-06-15 13:00:00,15.56,15.57,15.46,15.48,150200.0,9.2959,9.3019,9.2362,9.2482,150200.0
2011-06-15 13:30:00,15.48,15.48,15.38,15.47,259100.0,9.2482,9.2482,9.1884,9.2422,259100.0
2011-06-15 14:00:00,15.47,15.51,15.43,15.43,262200.0,9.2422,9.2661,9.2183,9.2183,262200.0
2011-06-15 14:30:00,15.43,15.47,15.4,15.44,306300.0,9.2183,9.2422,9.2004,9.2243,306300.0
2011-06-15 15:00:00,15.43,15.43,15.35,15.42,280000.0,9.2183,9.2183,9.1705,9.2123,280000.0
2011-06-15 15:30:00,15.43,15.46,15.38,15.41,649700.0,9.2183,9.2362,9.1884,9.2063,649700.0
2011-06-16 09:30:00,15.38,15.52,15.36,15.45,143800.0,9.1884,9.272,9.1765,9.2302,143800.0
2011-06-16 10:00:00,15.44,15.49,15.38,15.46,162500.0,9.2243,9.2541,9.1884,9.2362,162500.0
2011-06-16 10:30:00,15.46,15.53,15.41,15.41,158800.0,9.2362,9.278,9.2063,9.2063,158800.0
2011-06-16 11:00:00,15.42,15.44,15.35,15.38,205100.0,9.2123,9.2243,9.1705,9.1884,205100.0
2011-06-16 11:30:00,15.37,15.43,15.37,15.41,126400.0,9.1824,9.2183,9.1824,9.2063,126400.0
2011-06-16 12:00:00,15.41,15.47,15.4,15.47,89800.0,9.2063,9.2422,9.2004,9.2422,89800.0
2011-06-16 12:30:00,15.47,15.47,15.42,15.42,50900.0,9.2422,9.2422,9.2123,9.2123,50900.0
2011-06-16 13:00:00,15.42,15.44,15.39,15.4,71300.0,9.2123,9.2243,9.1944,9.2004,71300.0
2011-06-16 13:30:00,15.4,15.4,15.33,15.34,114000.0,9.2004,9.2004,9.1585,9.1645,114000.0
2011-06-16 14:00:00,15.34,15.35,15.29,15.29,272600.0,9.1645,9.1705,9.1346,9.1346,272600.0
2011-06-16 14:30:00,15.29,15.31,15.2,15.26,289500.0,9.1346,9.1466,9.0809,9.1167,289500.0
2011-06-16 15:00:00,15.26,15.34,15.25,15.34,219200.0,9.1167,9.1645,9.1107,9.1645,219200.0
2011-06-16 15:30:00,15.33,15.39,15.33,15.37,414600.0,9.1585,9.1944,9.1585,9.1824,414600.0
2011-06-17 09:30:00,15.47,15.51,15.38,15.4,337100.0,9.2422,9.2661,9.1884,9.2004,337100.0
2011-06-17 10:00:00,15.42,15.47,15.35,15.35,175500.0,9.2123,9.2422,9.1705,9.1705,175500.0
2011-06-17 10:30:00,15.35,15.41,15.34,15.38,86500.0,9.1705,9.2063,9.1645,9.1884,86500.0
2011-06-17 11:00:00,15.37,15.42,15.32,15.39,116300.0,9.1824,9.2123,9.1526,9.1944,116300.0
2011-06-17 11:30:00,15.4,15.4,15.31,15.33,149900.0,9.2004,9.2004,9.1466,9.1585,149900.0
2011-06-17 12:00:00,15.34,15.34,15.29,15.3,109900.0,9.1645,9.1645,9.1346,9.1406,109900.0
2011-06-17 12:30:00,15.3,15.34,15.29,15.32,103400.0,9.1406,9.1645,9.1346,9.1526,103400.0
2011-06-17 13:00:00,15.32,15.32,15.27,15.27,60000.0,9.1526,9.1526,9.1227,9.1227,60000.0
2011-06-17 13:30:00,15.27,15.3,15.27,15.28,65200.0,9.1227,9.1406,9.1227,9.1287,65200.0
2011-06-17 14:00:00,15.29,15.43,15.27,15.43,187700.0,9.1346,9.2183,9.1227,9.2183,187700.0
2011-06-17 14:30:00,15.43,15.45,15.41,15.41,102200.0,9.2183,9.2302,9.2063,9.2063,102200.0
2011-06-17 15:00:00,15.42,15.43,15.34,15.37,210500.0,9.2123,9.2183,9.1645,9.1824,210500.0
2011-06-17 15:30:00,15.37,15.46,15.34,15.42,606200.0,9.1824,9.2362,9.1645,9.2123,606200.0
2011-06-20 09:30:00,15.34,15.48,15.28,15.48,64700.0,9.1645,9.2482,9.1287,9.2482,64700.0
2011-06-20 10:00:00,15.48,15.54,15.45,15.54,104300.0,9.2482,9.284,9.2302,9.284,104300.0
2011-06-20 10:30:00,15.53,15.61,15.5,15.5,138800.0,9.278,9.3258,9.2601,9.2601,138800.0
2011-06-20 11:00:00,15.5,15.57,15.47,15.56,117300.0,9.2601,9.3019,9.2422,9.2959,117300.0
2011-06-20 11:30:00,15.57,15.65,15.55,15.6,87000.0,9.3019,9.3497,9.29,9.3198,87000.0
2011-06-20 12:00:00,15.6,15.63,15.58,15.63,59000.0,9.3198,9.3378,9.3079,9.3378,59000.0
2011-06-20 12:30:00,15.63,15.66,15.61,15.63,59700.0,9.3378,9.3557,9.3258,9.3378,59700.0
2011-06-20 13:00:00,15.63,15.64,15.6,15.62,63600.0,9.3378,9.3437,9.3198,9.3318,63600.0
2011-06-20 13:30:00,15.62,15.62,15.53,15.56,128100.0,9.3318,9.3318,9.278,9.2959,128100.0
2011-06-20 14:00:00,15.56,15.58,15.54,15.58,70900.0,9.2959,9.3079,9.284,9.3079,70900.0
2011-06-20 14:30:00,15.58,15.64,15.57,15.63,122600.0,9.3079,9.3437,9.3019,9.3378,122600.0
2011-06-20 15:00:00,15.63,15.64,15.55,15.55,158600.0,9.3378,9.3437,9.29,9.29,158600.0
2011-06-20 15:30:00,15.55,15.58,15.53,15.56,710300.0,9.29,9.3079,9.278,9.2959,710300.0
2011-06-21 09:30:00,15.65,15.86,15.64,15.81,195000.0,9.3497,9.4752,9.3437,9.4453,195000.0
2011-06-21 10:00:00,15.82,15.91,15.79,15.82,190500.0,9.4513,9.505,9.4334,9.4513,190500.0
2011-06-21 10:30:00,15.81,15.85,15.79,15.84,86400.0,9.4453,9.4692,9.4334,9.4632,86400.0
2011-06-21 11:00:00,15.84,15.89,15.82,15.88,83400.0,9.4632,9.4931,9.4513,9.4871,83400.0
2011-06-21 11:30:00,15.89,15.98,15.87,15.96,192500.0,9.4931,9.5469,9.4811,9.5349,192500.0
2011-06-21 12:00:00,15.96,15.98,15.94,15.94,85900.0,9.5349,9.5469,9.523,9.523,85900.0
2011-06-21 12:30:00,15.95,15.97,15.92,15.96,144800.0,9.5289,9.5409,9.511,9.5349,144800.0
2011-06-21 13:00:00,15.97,15.97,15.93,15.93,64800.0,9.5409,9.5409,9.517,9.517,64800.0
2011-06-21 13:30:00,15.94,15.95,15.92,15.94,71300.0,9.523,9.5289,9.511,9.523,71300.0
2011-06-21 14:00:00,15.94,15.97,15.93,15.95,105800.0,9.523,9.5409,9.517,9.5289,105800.0
2011-06-21 14:30:00,15.95,16.0,15.93,15.99,280800.0,9.5289,9.5588,9.517,9.5528,280800.0
2011-06-21 15:00:00,16.0,16.0,15.97,15.98,238500.0,9.5588,9.5588,9.5409,9.5469,238500.0
2011-06-21 15:30:00,15.98,16.03,15.96,16.0,833600.0,9.5469,9.5767,9.5349,9.5588,833600.0
2011-06-22 09:30:00,15.97,16.0,15.92,16.0,124100.0,9.5409,9.5588,9.511,9.5588,124100.0
2011-06-22 10:00:00,16.0,16.05,15.95,16.01,282500.0,9.5588,9.5887,9.5289,9.5648,282500.0
2011-06-22 10:30:00,16.01,16.08,16.0,16.05,181000.0,9.5648,9.6066,9.5588,9.5887,181000.0
2011-06-22 11:00:00,16.04,16.12,16.01,16.02,279300.0,9.5827,9.6305,9.5648,9.5708,279300.0
2011-06-22 11:30:00,16.02,16.06,15.99,16.04,229700.0,9.5708,9.5947,9.5528,9.5827,229700.0
2011-06-22 12:00:00,16.03,16.07,16.0,16.05,285100.0,9.5767,9.6006,9.5588,9.5887,285100.0
2011-06-22 12:30:00,16.05,16.12,16.02,16.1,181000.0,9.5887,9.6305,9.5708,9.6186,181000.0
2011-06-22 13:00:00,16.1,16.14,16.08,16.14,146200.0,9.6186,9.6425,9.6066,9.6425,146200.0
2011-06-22 13:30:00,16.14,16.18,16.13,16.14,136900.0,9.6425,9.6663,9.6365,9.6425,136900.0
2011-06-22 14:00:00,16.15,16.16,16.1,16.13,204700.0,9.6484,9.6544,9.6186,9.6365,204700.0
2011-06-22 14:30:00,16.12,16.14,16.08,16.11,219000.0,9.6305,9.6425,9.6066,9.6245,219000.0
2011-06-22 15:00:00,16.1,16.14,16.06,16.09,402200.0,9.6186,9.6425,9.5947,9.6126,402200.0
2011-06-22 15:30:00,16.09,16.11,16.05,16.08,731700.0,9.6126,9.6245,9.5887,9.6066,731700.0
2011-06-23 09:30:00,15.81,16.05,15.7,15.75,325000.0,9.4453,9.5887,9.3796,9.4095,325000.0
2011-06-23 10:00:00,15.75,15.83,15.72,15.73,170700.0,9.4095,9.4572,9.3915,9.3975,170700.0
2011-06-23 10:30:00,15.73,15.76,15.55,15.6,396600.0,9.3975,9.4154,9.29,9.3198,396600.0
2011-06-23 11:00:00,15.6,15.76,15.59,15.73,281400.0,9.3198,9.4154,9.3139,9.3975,281400.0
2011-06-23 11:30:00,15.74,15.8,15.73,15.78,238900.0,9.4035,9.4393,9.3975,9.4274,238900.0
2011-06-23 12:00:00,15.78,15.83,15.73,15.82,269600.0,9.4274,9.4572,9.3975,9.4513,269600.0
2011-06-23 12:30:00,15.81,15.87,15.81,15.86,143900.0,9.4453,9.4811,9.4453,9.4752,143900.0
2011-06-23 13:00:00,15.85,15.93,15.84,15.93,197200.0,9.4692,9.517,9.4632,9.517,197200.0
2011-06-23 13:30:00,15.92,16.0,15.92,15.98,299100.0,9.511,9.5588,9.511,9.5469,299100.0
2011-06-23 14:00:00,15.97,15.98,15.93,15.94,349400.0,9.5409,9.5469,9.517,9.523,349400.0
2011-06-23 14:30:00,15.94,16.05,15.91,16.05,442400.0,9.523,9.5887,9.505,9.5887,442400.0
2011-06-23 15:00:00,16.05,16.11,15.98,16.05,578600.0,9.5887,9.6245,9.5469,9.5887,578600.0
2011-06-23 15:30:00,16.05,16.1,16.0,16.08,940200.0,9.5887,9.6186,9.5588,9.6066,940200.0
2011-06-24 09:30:00,16.36,16.53,16.3,16.39,657400.0,9.7739,9.8754,9.738,9.7918,657400.0
2011-06-24 10:00:00,16.38,16.4,16.22,16.25,479700.0,9.7858,9.7978,9.6902,9.7082,479700.0
2011-06-24 10:30:00,16.24,16.25,15.93,16.07,1012700.0,9.7022,9.7082,9.517,9.6006,1012700.0
2011-06-24 11:00:00,16.07,16.09,15.96,15.97,698600.0,9.6006,9.6126,9.5349,9.5409,698600.0
2011-06-24 11:30:00,15.97,16.07,15.96,16.02,296700.0,9.5409,9.6006,9.5349,9.5708,296700.0
2011-06-24 12:00:00,16.02,16.09,16.01,16.08,282900.0,9.5708,9.6126,9.5648,9.6066,282900.0
2011-06-24 12:30:00,16.07,16.08,15.99,16.01,483400.0,9.6006,9.6066,9.5528,9.5648,483400.0
2011-06-24 13:00:00,16.01,16.03,15.99,16.02,328900.0,9.5648,9.5767,9.5528,9.5708,328900.0
2011-06-24 13:30:00,16.03,16.11,15.99,16.02,629500.0,9.5767,9.6245,9.5528,9.5708,629500.0
2011-06-24 14:00:00,16.02,16.06,16.0,16.06,222200.0,9.5708,9.5947,9.5588,9.5947,222200.0
2011-06-24 14:30:00,16.05,16.06,15.93,15.93,692600.0,9.5887,9.5947,9.517,9.517,692600.0
2011-06-24 15:00:00,15.93,15.96,15.81,15.83,614300.0,9.517,9.5349,9.4453,9.4572,614300.0
2011-06-24 15:30:00,15.83,15.88,15.78,15.84,1463500.0,9.4572,9.4871,9.4274,9.4632,1463500.0
2011-06-27 09:30:00,15.77,16.1,15.77,16.05,265800.0,9.4214,9.6186,9.4214,9.5887,265800.0
2011-06-27 10:00:00,16.06,16.09,16.02,16.07,286100.0,9.5947,9.6126,9.5708,9.6006,286100.0
2011-06-27 10:30:00,16.07,16.09,15.98,16.0,495700.0,9.6006,9.6126,9.5469,9.5588,495700.0
2011-06-27 11:00:00,16.0,16.04,15.9,15.91,256600.0,9.5588,9.5827,9.4991,9.505,256600.0
2011-06-27 11:30:00,15.92,15.97,15.91,15.97,136400.0,9.511,9.5409,9.505,9.5409,136400.0
2011-06-27 12:00:00,15.97,16.0,15.94,15.96,204300.0,9.5409,9.5588,9.523,9.5349,204300.0
2011-06-27 12:30:00,15.96,15.97,15.92,15.93,162600.0,9.5349,9.5409,9.511,9.517,162600.0
2011-06-27 13:00:00,15.92,15.96,15.91,15.91,230000.0,9.511,9.5349,9.505,9.505,230000.0
2011-06-27 13:30:00,15.92,15.92,15.91,15.91,128800.0,9.511,9.511,9.505,9.505,128800.0
2011-06-27 14:00:00,15.92,15.96,15.9,15.92,457300.0,9.511,9.5349,9.4991,9.511,457300.0
2011-06-27 14:30:00,15.92,15.98,15.92,15.96,453900.0,9.511,9.5469,9.511,9.5349,453900.0
2011-06-27 15:00:00,15.95,16.0,15.95,15.96,475100.0,9.5289,9.5588,9.5289,9.5349,475100.0
2011-06-27 15:30:00,15.95,15.97,15.94,15.94,1467400.0,9.5289,9.5409,9.523,9.523,1467400.0
2011-06-28 09:30:00,16.01,16.14,15.99,16.1,287600.0,9.5648,9.6425,9.5528,9.6186,287600.0
2011-06-28 10:00:00,16.1,16.24,16.08,16.24,482700.0,9.6186,9.7022,9.6066,9.7022,482700.0
2011-06-28 10:30:00,16.24,16.25,16.18,16.19,378300.0,9.7022,9.7082,9.6663,9.6723,378300.0
2011-06-28 11:00:00,16.19,16.27,16.18,16.24,275900.0,9.6723,9.7201,9.6663,9.7022,275900.0
2011-06-28 11:30:00,16.25,16.25,16.16,16.19,144200.0,9.7082,9.7082,9.6544,9.6723,144200.0
2011-06-28 12:00:00,16.2,16.21,16.18,16.2,134300.0,9.6783,9.6843,9.6663,9.6783,134300.0
2011-06-28 12:30:00,16.2,16.21,16.18,16.2,134500.0,9.6783,9.6843,9.6663,9.6783,134500.0
2011-06-28 13:00:00,16.2,16.24,16.18,16.24,252500.0,9.6783,9.7022,9.6663,9.7022,252500.0
2011-06-28 13:30:00,16.24,16.24,16.21,16.22,122800.0,9.7022,9.7022,9.6843,9.6902,122800.0
2011-06-28 14:00:00,16.23,16.23,16.19,16.2,209700.0,9.6962,9.6962,9.6723,9.6783,209700.0
2011-06-28 14:30:00,16.21,16.23,16.18,16.23,488300.0,9.6843,9.6962,9.6663,9.6962,488300.0
2011-06-28 15:00:00,16.23,16.23,16.19,16.21,202600.0,9.6962,9.6962,9.6723,9.6843,202600.0
2011-06-28 15:30:00,16.21,16.27,16.2,16.24,1581700.0,9.6843,9.7201,9.6783,9.7022,1581700.0
2011-06-29 09:30:00,16.29,16.29,15.78,15.87,875800.0,9.7321,9.7321,9.4274,9.4811,875800.0
2011-06-29 10:00:00,15.87,16.03,15.8,16.0,322000.0,9.4811,9.5767,9.4393,9.5588,322000.0
2011-06-29 10:30:00,16.0,16.01,15.96,15.99,201700.0,9.5588,9.5648,9.5349,9.5528,201700.0
2011-06-29 11:00:00,16.0,16.11,15.99,16.07,322200.0,9.5588,9.6245,9.5528,9.6006,322200.0
2011-06-29 11:30:00,16.07,16.1,15.97,16.08,373200.0,9.6006,9.6186,9.5409,9.6066,373200.0
2011-06-29 12:00:00,16.08,16.11,16.07,16.11,157600.0,9.6066,9.6245,9.6006,9.6245,157600.0
2011-06-29 12:30:00,16.11,16.11,16.07,16.09,89400.0,9.6245,9.6245,9.6006,9.6126,89400.0
2011-06-29 13:00:00,16.09,16.19,16.09,16.17,271800.0,9.6126,9.6723,9.6126,9.6604,271800.0
2011-06-29 13:30:00,16.17,16.2,16.17,16.19,129200.0,9.6604,9.6783,9.6604,9.6723,129200.0
2011-06-29 14:00:00,16.18,16.19,16.14,16.18,274700.0,9.6663,9.6723,9.6425,9.6663,274700.0
2011-06-29 14:30:00,16.18,16.19,16.13,16.15,177400.0,9.6663,9.6723,9.6365,9.6484,177400.0
2011-06-29 15:00:00,16.15,16.21,16.15,16.17,379700.0,9.6484,9.6843,9.6484,9.6604,379700.0
2011-06-29 15:30:00,16.16,16.19,16.09,16.18,1036900.0,9.6544,9.6723,9.6126,9.6663,1036900.0
2011-06-30 09:30:00,16.21,16.27,16.08,16.08,338800.0,9.6843,9.7201,9.6066,9.6066,338800.0
2011-06-30 10:00:00,16.08,16.17,16.08,16.15,195900.0,9.6066,9.6604,9.6066,9.6484,195900.0
2011-06-30 10:30:00,16.15,16.21,16.12,16.17,313700.0,9.6484,9.6843,9.6305,9.6604,313700.0
2011-06-30 11:00:00,16.17,16.21,16.15,16.16,228800.0,9.6604,9.6843,9.6484,9.6544,228800.0
2011-06-30 11:30:00,16.17,16.21,16.15,16.18,132200.0,9.6604,9.6843,9.6484,9.6663,132200.0
2011-06-30 12:00:00,16.17,16.19,16.14,16.14,110300.0,9.6604,9.6723,9.6425,9.6425,110300.0
2011-06-30 12:30:00,16.15,16.15,16.09,16.09,118400.0,9.6484,9.6484,9.6126,9.6126,118400.0
2011-06-30 13:00:00,16.09,16.11,16.07,16.07,130000.0,9.6126,9.6245,9.6006,9.6006,130000.0
2011-06-30 13:30:00,16.07,16.1,16.07,16.1,91300.0,9.6006,9.6186,9.6006,9.6186,91300.0
2011-06-30 14:00:00,16.1,16.11,16.08,16.1,274400.0,9.6186,9.6245,9.6066,9.6186,274400.0
2011-06-30 14:30:00,16.1,16.11,16.07,16.09,390100.0,9.6186,9.6245,9.6006,9.6126,390100.0
2011-06-30 15:00:00,16.1,16.1,16.08,16.09,305600.0,9.6186,9.6186,9.6066,9.6126,305600.0
2011-06-30 15:30:00,16.09,16.09,16.04,16.05,1153600.0,9.6126,9.6126,9.5827,9.5887,1153600.0
2011-07-01 09:30:00,16.08,16.2,16.07,16.2,225800.0,9.6066,9.6783,9.6006,9.6783,225800.0
2011-07-01 10:00:00,16.2,16.29,16.2,16.27,201300.0,9.6783,9.7321,9.6783,9.7201,201300.0
2011-07-01 10:30:00,16.27,16.31,16.24,16.25,136400.0,9.7201,9.744,9.7022,9.7082,136400.0
2011-07-01 11:00:00,16.26,16.28,16.23,16.25,276700.0,9.7141,9.7261,9.6962,9.7082,276700.0
2011-07-01 11:30:00,16.25,16.39,16.24,16.39,215000.0,9.7082,9.7918,9.7022,9.7918,215000.0
2011-07-01 12:00:00,16.38,16.41,16.34,16.35,203500.0,9.7858,9.8038,9.7619,9.7679,203500.0
2011-07-01 12:30:00,16.36,16.37,16.31,16.31,97300.0,9.7739,9.7799,9.744,9.744,97300.0
2011-07-01 13:00:00,16.32,16.34,16.29,16.32,140700.0,9.75,9.7619,9.7321,9.75,140700.0
2011-07-01 13:30:00,16.32,16.32,16.27,16.29,101500.0,9.75,9.75,9.7201,9.7321,101500.0
2011-07-01 14:00:00,16.29,16.36,16.29,16.35,166300.0,9.7321,9.7739,9.7321,9.7679,166300.0
2011-07-01 14:30:00,16.35,16.36,16.32,16.34,298900.0,9.7679,9.7739,9.75,9.7619,298900.0
2011-07-01 15:00:00,16.33,16.34,16.33,16.34,127200.0,9.756,9.7619,9.756,9.7619,127200.0
2011-07-01 15:30:00,16.33,16.37,16.28,16.29,1019500.0,9.756,9.7799,9.7261,9.7321,1019500.0
2011-07-05 09:30:00,16.25,16.26,16.19,16.2,92700.0,9.7082,9.7141,9.6723,9.6783,92700.0
2011-07-05 10:00:00,16.2,16.21,16.13,16.17,152400.0,9.6783,9.6843,9.6365,9.6604,152400.0
2011-07-05 10:30:00,16.16,16.23,16.16,16.16,197400.0,9.6544,9.6962,9.6544,9.6544,197400.0
2011-07-05 11:00:00,16.16,16.22,16.14,16.18,149600.0,9.6544,9.6902,9.6425,9.6663,149600.0
2011-07-05 11:30:00,16.18,16.22,16.16,16.18,177600.0,9.6663,9.6902,9.6544,9.6663,177600.0
2011-07-05 12:00:00,16.18,16.18,16.13,16.14,152200.0,9.6663,9.6663,9.6365,9.6425,152200.0
2011-07-05 12:30:00,16.13,16.17,16.09,16.15,223000.0,9.6365,9.6604,9.6126,9.6484,223000.0
2011-07-05 13:00:00,16.15,16.18,16.12,16.14,194200.0,9.6484,9.6663,9.6305,9.6425,194200.0
2011-07-05 13:30:00,16.15,16.16,16.12,16.13,305400.0,9.6484,9.6544,9.6305,9.6365,305400.0
2011-07-05 14:00:00,16.13,16.13,16.06,16.07,291000.0,9.6365,9.6365,9.5947,9.6006,291000.0
2011-07-05 14:30:00,16.07,16.11,16.04,16.1,209700.0,9.6006,9.6245,9.5827,9.6186,209700.0
2011-07-05 15:00:00,16.11,16.15,16.09,16.14,341600.0,9.6245,9.6484,9.6126,9.6425,341600.0
2011-07-05 15:30:00,16.13,16.14,16.05,16.08,656700.0,9.6365,9.6425,9.5887,9.6066,656700.0
2011-07-06 09:30:00,16.05,16.09,15.95,16.0,280700.0,9.5887,9.6126,9.5289,9.5588,280700.0
2011-07-06 10:00:00,16.0,16.0,15.96,15.98,204000.0,9.5588,9.5588,9.5349,9.5469,204000.0
2011-07-06 10:30:00,15.98,16.09,15.97,16.03,245600.0,9.5469,9.6126,9.5409,9.5767,245600.0
2011-07-06 11:00:00,16.04,16.06,16.03,16.04,204900.0,9.5827,9.5947,9.5767,9.5827,204900.0
2011-07-06 11:30:00,16.03,16.1,16.03,16.07,205000.0,9.5767,9.6186,9.5767,9.6006,205000.0
2011-07-06 12:00:00,16.07,16.1,16.07,16.1,124300.0,9.6006,9.6186,9.6006,9.6186,124300.0
2011-07-06 12:30:00,16.1,16.1,16.09,16.1,171600.0,9.6186,9.6186,9.6126,9.6186,171600.0
2011-07-06 13:00:00,16.1,16.11,16.09,16.11,147700.0,9.6186,9.6245,9.6126,9.6245,147700.0
2011-07-06 13:30:00,16.11,16.15,16.09,16.14,233000.0,9.6245,9.6484,9.6126,9.6425,233000.0
2011-07-06 14:00:00,16.14,16.16,16.07,16.16,274900.0,9.6425,9.6544,9.6006,9.6544,274900.0
2011-07-06 14:30:00,16.16,16.18,16.13,16.17,170800.0,9.6544,9.6663,9.6365,9.6604,170800.0
2011-07-06 15:00:00,16.16,16.22,16.15,16.22,200800.0,9.6544,9.6902,9.6484,9.6902,200800.0
2011-07-06 15:30:00,16.21,16.25,16.2,16.25,574500.0,9.6843,9.7082,9.6783,9.7082,574500.0
2011-07-07 09:30:00,16.37,16.46,16.29,16.33,289800.0,9.7799,9.8336,9.7321,9.756,289800.0
2011-07-07 10:00:00,16.34,16.38,16.32,16.38,313900.0,9.7619,9.7858,9.75,9.7858,313900.0
2011-07-07 10:30:00,16.37,16.41,16.35,16.37,311200.0,9.7799,9.8038,9.7679,9.7799,311200.0
2011-07-07 11:00:00,16.37,16.38,16.28,16.3,415400.0,9.7799,9.7858,9.7261,9.738,415400.0
2011-07-07 11:30:00,16.3,16.32,16.28,16.31,224700.0,9.738,9.75,9.7261,9.744,224700.0
2011-07-07 12:00:00,16.31,16.37,16.31,16.37,235500.0,9.744,9.7799,9.744,9.7799,235500.0
2011-07-07 12:30:00,16.37,16.39,16.29,16.3,333100.0,9.7799,9.7918,9.7321,9.738,333100.0
2011-07-07 13:00:00,16.31,16.33,16.3,16.33,175600.0,9.744,9.756,9.738,9.756,175600.0
2011-07-07 13:30:00,16.32,16.33,16.27,16.27,177100.0,9.75,9.756,9.7201,9.7201,177100.0
2011-07-07 14:00:00,16.28,16.38,16.27,16.38,344400.0,9.7261,9.7858,9.7201,9.7858,344400.0
2011-07-07 14:30:00,16.38,16.4,16.37,16.37,190800.0,9.7858,9.7978,9.7799,9.7799,190800.0
2011-07-07 15:00:00,16.38,16.4,16.35,16.38,484000.0,9.7858,9.7978,9.7679,9.7858,484000.0
2011-07-07 15:30:00,16.38,16.41,16.33,16.36,732700.0,9.7858,9.8038,9.756,9.7739,732700.0
2011-07-08 09:30:00,16.21,16.24,16.0,16.11,377400.0,9.6843,9.7022,9.5588,9.6245,377400.0
2011-07-08 10:00:00,16.11,16.18,16.07,16.08,332400.0,9.6245,9.6663,9.6006,9.6066,332400.0
2011-07-08 10:30:00,16.09,16.18,16.07,16.13,202100.0,9.6126,9.6663,9.6006,9.6365,202100.0
2011-07-08 11:00:00,16.13,16.13,16.01,16.04,215100.0,9.6365,9.6365,9.5648,9.5827,215100.0
2011-07-08 11:30:00,16.04,16.19,16.03,16.16,250600.0,9.5827,9.6723,9.5767,9.6544,250600.0
2011-07-08 12:00:00,16.16,16.19,16.11,16.12,161200.0,9.6544,9.6723,9.6245,9.6305,161200.0
2011-07-08 12:30:00,16.13,16.15,16.11,16.13,115800.0,9.6365,9.6484,9.6245,9.6365,115800.0
2011-07-08 13:00:00,16.13,16.16,16.12,16.16,186300.0,9.6365,9.6544,9.6305,9.6544,186300.0
2011-07-08 13:30:00,16.16,16.17,16.13,16.16,271000.0,9.6544,9.6604,9.6365,9.6544,271000.0
2011-07-08 14:00:00,16.16,16.16,16.11,16.12,107500.0,9.6544,9.6544,9.6245,9.6305,107500.0
2011-07-08 14:30:00,16.13,16.15,16.11,16.12,240100.0,9.6365,9.6484,9.6245,9.6305,240100.0
2011-07-08 15:00:00,16.13,16.16,16.12,16.15,128500.0,9.6365,9.6544,9.6305,9.6484,128500.0
2011-07-08 15:30:00,16.15,16.16,16.11,16.13,673400.0,9.6484,9.6544,9.6245,9.6365,673400.0
2011-07-11 09:30:00,15.97,16.11,15.97,16.04,331300.0,9.5409,9.6245,9.5409,9.5827,331300.0
2011-07-11 10:00:00,16.04,16.05,15.95,15.99,122400.0,9.5827,9.5887,9.5289,9.5528,122400.0
2011-07-11 10:30:00,15.99,16.01,15.91,15.92,207400.0,9.5528,9.5648,9.505,9.511,207400.0
2011-07-11 11:00:00,15.92,15.99,15.87,15.97,119700.0,9.511,9.5528,9.4811,9.5409,119700.0
2011-07-11 11:30:00,15.97,15.98,15.87,15.87,124800.0,9.5409,9.5469,9.4811,9.4811,124800.0
2011-07-11 12:00:00,15.88,15.89,15.85,15.89,68600.0,9.4871,9.4931,9.4692,9.4931,68600.0
2011-07-11 12:30:00,15.89,15.89,15.85,15.86,70300.0,9.4931,9.4931,9.4692,9.4752,70300.0
2011-07-11 13:00:00,15.86,15.87,15.82,15.84,88400.0,9.4752,9.4811,9.4513,9.4632,88400.0
2011-07-11 13:30:00,15.84,15.85,15.81,15.84,114400.0,9.4632,9.4692,9.4453,9.4632,114400.0
2011-07-11 14:00:00,15.84,15.84,15.8,15.8,135600.0,9.4632,9.4632,9.4393,9.4393,135600.0
2011-07-11 14:30:00,15.81,15.81,15.74,15.75,254300.0,9.4453,9.4453,9.4035,9.4095,254300.0
2011-07-11 15:00:00,15.75,15.75,15.68,15.71,397900.0,9.4095,9.4095,9.3676,9.3856,397900.0
2011-07-11 15:30:00,15.72,15.78,15.71,15.78,454800.0,9.3915,9.4274,9.3856,9.4274,454800.0
2011-07-12 09:30:00,15.72,15.75,15.59,15.68,193000.0,9.3915,9.4095,9.3139,9.3676,193000.0
2011-07-12 10:00:00,15.68,15.75,15.67,15.73,242500.0,9.3676,9.4095,9.3617,9.3975,242500.0
2011-07-12 10:30:00,15.73,15.75,15.71,15.75,137800.0,9.3975,9.4095,9.3856,9.4095,137800.0
2011-07-12 11:00:00,15.74,15.75,15.71,15.75,116200.0,9.4035,9.4095,9.3856,9.4095,116200.0
2011-07-12 11:30:00,15.75,15.8,15.72,15.74,279200.0,9.4095,9.4393,9.3915,9.4035,279200.0
2011-07-12 12:00:00,15.75,15.76,15.72,15.73,181800.0,9.4095,9.4154,9.3915,9.3975,181800.0
2011-07-12 12:30:00,15.73,15.74,15.71,15.73,84500.0,9.3975,9.4035,9.3856,9.3975,84500.0
2011-07-12 13:00:00,15.73,15.77,15.71,15.72,231100.0,9.3975,9.4214,9.3856,9.3915,231100.0
2011-07-12 13:30:00,15.72,15.74,15.72,15.72,81300.0,9.3915,9.4035,9.3915,9.3915,81300.0
2011-07-12 14:00:00,15.72,15.85,15.72,15.83,291500.0,9.3915,9.4692,9.3915,9.4572,291500.0
2011-07-12 14:30:00,15.83,15.83,15.78,15.82,186200.0,9.4572,9.4572,9.4274,9.4513,186200.0
2011-07-12 15:00:00,15.81,15.83,15.76,15.79,303800.0,9.4453,9.4572,9.4154,9.4334,303800.0
2011-07-12 15:30:00,15.79,15.81,15.74,15.76,560600.0,9.4334,9.4453,9.4035,9.4154,560600.0
2011-07-13 09:30:00,15.93,15.93,15.76,15.77,101100.0,9.517,9.517,9.4154,9.4214,101100.0
2011-07-13 10:00:00,15.77,15.86,15.77,15.85,339700.0,9.4214,9.4752,9.4214,9.4692,339700.0
2011-07-13 10:30:00,15.85,15.85,15.83,15.85,136100.0,9.4692,9.4692,9.4572,9.4692,136100.0
2011-07-13 11:00:00,15.85,15.85,15.83,15.85,83100.0,9.4692,9.4692,9.4572,9.4692,83100.0
2011-07-13 11:30:00,15.84,15.85,15.81,15.83,138100.0,9.4632,9.4692,9.4453,9.4572,138100.0
2011-07-13 12:00:00,15.84,15.85,15.83,15.84,87600.0,9.4632,9.4692,9.4572,9.4632,87600.0
2011-07-13 12:30:00,15.85,15.85,15.83,15.83,61400.0,9.4692,9.4692,9.4572,9.4572,61400.0
2011-07-13 13:00:00,15.84,15.84,15.8,15.83,93400.0,9.4632,9.4632,9.4393,9.4572,93400.0
2011-07-13 13:30:00,15.83,15.85,15.81,15.82,116600.0,9.4572,9.4692,9.4453,9.4513,116600.0
2011-07-13 14:00:00,15.83,15.85,15.74,15.77,202200.0,9.4572,9.4692,9.4035,9.4214,202200.0
2011-07-13 14:30:00,15.77,15.84,15.77,15.82,193100.0,9.4214,9.4632,9.4214,9.4513,193100.0
2011-07-13 15:00:00,15.81,15.85,15.74,15.79,326800.0,9.4453,9.4692,9.4035,9.4334,326800.0
2011-07-13 15:30:00,15.79,15.81,15.75,15.75,653600.0,9.4334,9.4453,9.4095,9.4095,653600.0
2011-07-14 09:30:00,15.83,15.83,15.7,15.76,181900.0,9.4572,9.4572,9.3796,9.4154,181900.0
2011-07-14 10:00:00,15.75,15.77,15.72,15.75,95700.0,9.4095,9.4214,9.3915,9.4095,95700.0
2011-07-14 10:30:00,15.75,15.76,15.65,15.66,199600.0,9.4095,9.4154,9.3497,9.3557,199600.0
2011-07-14 11:00:00,15.65,15.69,15.64,15.65,126400.0,9.3497,9.3736,9.3437,9.3497,126400.0
2011-07-14 11:30:00,15.65,15.66,15.59,15.62,153200.0,9.3497,9.3557,9.3139,9.3318,153200.0
2011-07-14 12:00:00,15.62,15.64,15.52,15.53,230000.0,9.3318,9.3437,9.272,9.278,230000.0
2011-07-14 12:30:00,15.52,15.56,15.52,15.55,111600.0,9.272,9.2959,9.272,9.29,111600.0
2011-07-14 13:00:00,15.55,15.56,15.52,15.54,197200.0,9.29,9.2959,9.272,9.284,197200.0
2011-07-14 13:30:00,15.53,15.59,15.49,15.5,222300.0,9.278,9.3139,9.2541,9.2601,222300.0
2011-07-14 14:00:00,15.5,15.54,15.49,15.51,281100.0,9.2601,9.284,9.2541,9.2661,281100.0
2011-07-14 14:30:00,15.51,15.52,15.48,15.48,178000.0,9.2661,9.272,9.2482,9.2482,178000.0
2011-07-14 15:00:00,15.49,15.49,15.44,15.46,318000.0,9.2541,9.2541,9.2243,9.2362,318000.0
2011-07-14 15:30:00,15.46,15.47,15.39,15.42,918100.0,9.2362,9.2422,9.1944,9.2123,918100.0
2011-07-15 09:30:00,15.5,15.53,15.28,15.31,359200.0,9.2601,9.278,9.1287,9.1466,359200.0
2011-07-15 10:00:00,15.32,15.36,15.22,15.24,202500.0,9.1526,9.1765,9.0928,9.1048,202500.0
2011-07-15 10:30:00,15.25,15.34,15.23,15.33,183800.0,9.1107,9.1645,9.0988,9.1585,183800.0
2011-07-15 11:00:00,15.33,15.35,15.3,15.31,62400.0,9.1585,9.1705,9.1406,9.1466,62400.0
2011-07-15 11:30:00,15.31,15.31,15.28,15.29,109400.0,9.1466,9.1466,9.1287,9.1346,109400.0
2011-07-15 12:00:00,15.29,15.36,15.28,15.32,156300.0,9.1346,9.1765,9.1287,9.1526,156300.0
2011-07-15 12:30:00,15.32,15.35,15.29,15.29,125600.0,9.1526,9.1705,9.1346,9.1346,125600.0
2011-07-15 13:00:00,15.29,15.33,15.29,15.31,40500.0,9.1346,9.1585,9.1346,9.1466,40500.0
2011-07-15 13:30:00,15.31,15.36,15.31,15.31,141400.0,9.1466,9.1765,9.1466,9.1466,141400.0
2011-07-15 14:00:00,15.31,15.35,15.28,15.28,101500.0,9.1466,9.1705,9.1287,9.1287,101500.0
2011-07-15 14:30:00,15.28,15.34,15.27,15.3,136600.0,9.1287,9.1645,9.1227,9.1406,136600.0
2011-07-15 15:00:00,15.3,15.36,15.28,15.34,131700.0,9.1406,9.1765,9.1287,9.1645,131700.0
2011-07-15 15:30:00,15.34,15.4,15.33,15.39,436200.0,9.1645,9.2004,9.1585,9.1944,436200.0
2011-07-18 09:30:00,15.28,15.31,15.11,15.12,198900.0,9.1287,9.1466,9.0271,9.0331,198900.0
2011-07-18 10:00:00,15.13,15.15,15.06,15.08,198000.0,9.0391,9.051,8.9972,9.0092,198000.0
2011-07-18 10:30:00,15.07,15.2,15.07,15.16,222600.0,9.0032,9.0809,9.0032,9.057,222600.0
2011-07-18 11:00:00,15.16,15.16,15.1,15.13,71400.0,9.057,9.057,9.0211,9.0391,71400.0
2011-07-18 11:30:00,15.14,15.14,15.04,15.04,91000.0,9.045,9.045,8.9853,8.9853,91000.0
2011-07-18 12:00:00,15.05,15.08,15.04,15.07,108900.0,8.9913,9.0092,8.9853,9.0032,108900.0
2011-07-18 12:30:00,15.06,15.1,15.06,15.09,94700.0,8.9972,9.0211,8.9972,9.0152,94700.0
2011-07-18 13:00:00,15.1,15.1,15.08,15.1,77100.0,9.0211,9.0211,9.0092,9.0211,77100.0
2011-07-18 13:30:00,15.1,15.15,15.1,15.15,98900.0,9.0211,9.051,9.0211,9.051,98900.0
2011-07-18 14:00:00,15.15,15.15,15.12,15.13,159600.0,9.051,9.051,9.0331,9.0391,159600.0
2011-07-18 14:30:00,15.12,15.15,15.11,15.15,76200.0,9.0331,9.051,9.0271,9.051,76200.0
2011-07-18 15:00:00,15.14,15.15,15.1,15.13,92300.0,9.045,9.051,9.0211,9.0391,92300.0
2011-07-18 15:30:00,15.13,15.16,15.12,15.15,543800.0,9.0391,9.057,9.0331,9.051,543800.0
2011-07-19 09:30:00,15.18,15.21,15.17,15.18,135300.0,9.0689,9.0868,9.0629,9.0689,135300.0
2011-07-19 10:00:00,15.19,15.2,15.16,15.18,115700.0,9.0749,9.0809,9.057,9.0689,115700.0
2011-07-19 10:30:00,15.18,15.19,15.17,15.17,116800.0,9.0689,9.0749,9.0629,9.0629,116800.0
2011-07-19 11:00:00,15.18,15.18,15.12,15.13,210500.0,9.0689,9.0689,9.0331,9.0391,210500.0
2011-07-19 11:30:00,15.12,15.13,15.04,15.07,171900.0,9.0331,9.0391,8.9853,9.0032,171900.0
2011-07-19 12:00:00,15.06,15.09,15.04,15.05,189300.0,8.9972,9.0152,8.9853,8.9913,189300.0
2011-07-19 12:30:00,15.04,15.07,15.03,15.03,147200.0,8.9853,9.0032,8.9793,8.9793,147200.0
2011-07-19 13:00:00,15.04,15.07,15.0,15.06,678400.0,8.9853,9.0032,8.9614,8.9972,678400.0
2011-07-19 13:30:00,15.06,15.15,15.05,15.14,583900.0,8.9972,9.051,8.9913,9.045,583900.0
2011-07-19 14:00:00,15.14,15.17,15.14,15.16,157200.0,9.045,9.0629,9.045,9.057,157200.0
2011-07-19 14:30:00,15.17,15.24,15.16,15.23,130100.0,9.0629,9.1048,9.057,9.0988,130100.0
2011-07-19 15:00:00,15.23,15.3,15.23,15.26,248000.0,9.0988,9.1406,9.0988,9.1167,248000.0
2011-07-19 15:30:00,15.26,15.27,15.23,15.24,454500.0,9.1167,9.1227,9.0988,9.1048,454500.0
2011-07-20 09:30:00,15.29,15.3,15.2,15.23,134200.0,9.1346,9.1406,9.0809,9.0988,134200.0
2011-07-20 10:00:00,15.23,15.27,15.19,15.23,211500.0,9.0988,9.1227,9.0749,9.0988,211500.0
2011-07-20 10:30:00,15.23,15.24,15.21,15.22,64300.0,9.0988,9.1048,9.0868,9.0928,64300.0
2011-07-20 11:00:00,15.22,15.23,15.2,15.21,72500.0,9.0928,9.0988,9.0809,9.0868,72500.0
2011-07-20 11:30:00,15.2,15.21,15.18,15.2,101700.0,9.0809,9.0868,9.0689,9.0809,101700.0
2011-07-20 12:00:00,15.2,15.21,15.19,15.2,107300.0,9.0809,9.0868,9.0749,9.0809,107300.0
2011-07-20 12:30:00,15.2,15.22,15.19,15.2,85200.0,9.0809,9.0928,9.0749,9.0809,85200.0
2011-07-20 13:00:00,15.2,15.23,15.16,15.22,327600.0,9.0809,9.0988,9.057,9.0928,327600.0
2011-07-20 13:30:00,15.22,15.28,15.22,15.28,310700.0,9.0928,9.1287,9.0928,9.1287,310700.0
2011-07-20 14:00:00,15.28,15.34,15.26,15.33,120200.0,9.1287,9.1645,9.1167,9.1585,120200.0
2011-07-20 14:30:00,15.34,15.36,15.29,15.32,178500.0,9.1645,9.1765,9.1346,9.1526,178500.0
2011-07-20 15:00:00,15.32,15.33,15.29,15.29,178000.0,9.1526,9.1585,9.1346,9.1346,178000.0
2011-07-20 15:30:00,15.29,15.31,15.28,15.29,480000.0,9.1346,9.1466,9.1287,9.1346,480000.0
2011-07-21 09:30:00,15.38,15.38,15.21,15.33,137500.0,9.1884,9.1884,9.0868,9.1585,137500.0
2011-07-21 10:00:00,15.33,15.42,15.32,15.41,99500.0,9.1585,9.2123,9.1526,9.2063,99500.0
2011-07-21 10:30:00,15.41,15.44,15.39,15.42,103200.0,9.2063,9.2243,9.1944,9.2123,103200.0
2011-07-21 11:00:00,15.42,15.42,15.34,15.34,124100.0,9.2123,9.2123,9.1645,9.1645,124100.0
2011-07-21 11:30:00,15.34,15.44,15.33,15.43,170700.0,9.1645,9.2243,9.1585,9.2183,170700.0
2011-07-21 12:00:00,15.44,15.44,15.35,15.35,142200.0,9.2243,9.2243,9.1705,9.1705,142200.0
2011-07-21 12:30:00,15.35,15.45,15.32,15.42,212700.0,9.1705,9.2302,9.1526,9.2123,212700.0
2011-07-21 13:00:00,15.42,15.43,15.39,15.41,105100.0,9.2123,9.2183,9.1944,9.2063,105100.0
2011-07-21 13:30:00,15.4,15.41,15.35,15.38,98600.0,9.2004,9.2063,9.1705,9.1884,98600.0
2011-07-21 14:00:00,15.38,15.4,15.35,15.39,106300.0,9.1884,9.2004,9.1705,9.1944,106300.0
2011-07-21 14:30:00,15.39,15.44,15.38,15.44,147800.0,9.1944,9.2243,9.1884,9.2243,147800.0
2011-07-21 15:00:00,15.44,15.49,15.41,15.48,241800.0,9.2243,9.2541,9.2063,9.2482,241800.0
2011-07-21 15:30:00,15.47,15.48,15.43,15.45,539500.0,9.2422,9.2482,9.2183,9.2302,539500.0
2011-07-22 09:30:00,15.46,15.5,15.26,15.27,106700.0,9.2362,9.2601,9.1167,9.1227,106700.0
2011-07-22 10:00:00,15.27,15.36,15.26,15.36,91300.0,9.1227,9.1765,9.1167,9.1765,91300.0
2011-07-22 10:30:00,15.35,15.47,15.34,15.46,130200.0,9.1705,9.2422,9.1645,9.2362,130200.0
2011-07-22 11:00:00,15.46,15.53,15.46,15.48,109600.0,9.2362,9.278,9.2362,9.2482,109600.0
2011-07-22 11:30:00,15.49,15.54,15.47,15.53,92700.0,9.2541,9.284,9.2422,9.278,92700.0
2011-07-22 12:00:00,15.53,15.61,15.52,15.57,105700.0,9.278,9.3258,9.272,9.3019,105700.0
2011-07-22 12:30:00,15.56,15.58,15.54,15.56,49400.0,9.2959,9.3079,9.284,9.2959,49400.0
2011-07-22 13:00:00,15.56,15.57,15.51,15.52,46500.0,9.2959,9.3019,9.2661,9.272,46500.0
2011-07-22 13:30:00,15.52,15.53,15.5,15.52,35900.0,9.272,9.278,9.2601,9.272,35900.0
2011-07-22 14:00:00,15.52,15.52,15.49,15.49,39000.0,9.272,9.272,9.2541,9.2541,39000.0
2011-07-22 14:30:00,15.5,15.53,15.49,15.51,67600.0,9.2601,9.278,9.2541,9.2661,67600.0
2011-07-22 15:00:00,15.51,15.54,15.49,15.49,85100.0,9.2661,9.284,9.2541,9.2541,85100.0
2011-07-22 15:30:00,15.49,15.5,15.46,15.5,178400.0,9.2541,9.2601,9.2362,9.2601,178400.0
2011-07-25 09:30:00,15.37,15.42,15.35,15.39,71600.0,9.1824,9.2123,9.1705,9.1944,71600.0
2011-07-25 10:00:00,15.4,15.49,15.39,15.46,110000.0,9.2004,9.2541,9.1944,9.2362,110000.0
2011-07-25 10:30:00,15.46,15.47,15.39,15.43,161000.0,9.2362,9.2422,9.1944,9.2183,161000.0
2011-07-25 11:00:00,15.43,15.45,15.4,15.45,89400.0,9.2183,9.2302,9.2004,9.2302,89400.0
2011-07-25 11:30:00,15.44,15.45,15.4,15.43,68600.0,9.2243,9.2302,9.2004,9.2183,68600.0
2011-07-25 12:00:00,15.44,15.47,15.44,15.47,40700.0,9.2243,9.2422,9.2243,9.2422,40700.0
2011-07-25 12:30:00,15.47,15.51,15.47,15.5,50300.0,9.2422,9.2661,9.2422,9.2601,50300.0
2011-07-25 13:00:00,15.5,15.52,15.48,15.5,76000.0,9.2601,9.272,9.2482,9.2601,76000.0
2011-07-25 13:30:00,15.49,15.51,15.49,15.51,64500.0,9.2541,9.2661,9.2541,9.2661,64500.0
2011-07-25 14:00:00,15.5,15.54,15.5,15.54,115700.0,9.2601,9.284,9.2601,9.284,115700.0
2011-07-25 14:30:00,15.54,15.54,15.5,15.51,163300.0,9.284,9.284,9.2601,9.2661,163300.0
2011-07-25 15:00:00,15.51,15.51,15.46,15.48,214500.0,9.2661,9.2661,9.2362,9.2482,214500.0
2011-07-25 15:30:00,15.49,15.51,15.43,15.45,343300.0,9.2541,9.2661,9.2183,9.2302,343300.0
2011-07-26 09:30:00,15.51,15.53,15.33,15.34,105300.0,9.2661,9.278,9.1585,9.1645,105300.0
2011-07-26 10:00:00,15.35,15.44,15.35,15.4,139600.0,9.1705,9.2243,9.1705,9.2004,139600.0
2011-07-26 10:30:00,15.41,15.48,15.38,15.43,55500.0,9.2063,9.2482,9.1884,9.2183,55500.0
2011-07-26 11:00:00,15.43,15.49,15.43,15.44,58300.0,9.2183,9.2541,9.2183,9.2243,58300.0
2011-07-26 11:30:00,15.43,15.43,15.39,15.39,23100.0,9.2183,9.2183,9.1944,9.1944,23100.0
2011-07-26 12:00:00,15.39,15.47,15.39,15.46,76100.0,9.1944,9.2422,9.1944,9.2362,76100.0
2011-07-26 12:30:00,15.46,15.46,15.42,15.42,32300.0,9.2362,9.2362,9.2123,9.2123,32300.0
2011-07-26 13:00:00,15.42,15.45,15.4,15.45,92800.0,9.2123,9.2302,9.2004,9.2302,92800.0
2011-07-26 13:30:00,15.45,15.45,15.39,15.44,130300.0,9.2302,9.2302,9.1944,9.2243,130300.0
2011-07-26 14:00:00,15.44,15.45,15.42,15.45,77500.0,9.2243,9.2302,9.2123,9.2302,77500.0
2011-07-26 14:30:00,15.45,15.45,15.44,15.44,232300.0,9.2302,9.2302,9.2243,9.2243,232300.0
2011-07-26 15:00:00,15.45,15.45,15.41,15.42,147200.0,9.2302,9.2302,9.2063,9.2123,147200.0
2011-07-26 15:30:00,15.43,15.43,15.34,15.34,479000.0,9.2183,9.2183,9.1645,9.1645,479000.0
2011-07-27 09:30:00,15.27,15.32,15.14,15.19,262600.0,9.1227,9.1526,9.045,9.0749,262600.0
2011-07-27 10:00:00,15.19,15.23,15.14,15.22,395100.0,9.0749,9.0988,9.045,9.0928,395100.0
2011-07-27 10:30:00,15.22,15.27,15.22,15.23,225800.0,9.0928,9.1227,9.0928,9.0988,225800.0
2011-07-27 11:00:00,15.24,15.24,15.13,15.15,146800.0,9.1048,9.1048,9.0391,9.051,146800.0
2011-07-27 11:30:00,15.15,15.17,15.06,15.07,176600.0,9.051,9.0629,8.9972,9.0032,176600.0
2011-07-27 12:00:00,15.07,15.08,15.03,15.03,116500.0,9.0032,9.0092,8.9793,8.9793,116500.0
2011-07-27 12:30:00,15.03,15.04,15.0,15.0,169600.0,8.9793,8.9853,8.9614,8.9614,169600.0
2011-07-27 13:00:00,15.0,15.04,14.98,15.0,227500.0,8.9614,8.9853,8.9494,8.9614,227500.0
2011-07-27 13:30:00,15.0,15.07,14.99,15.03,165700.0,8.9614,9.0032,8.9554,8.9793,165700.0
2011-07-27 14:00:00,15.02,15.03,14.98,14.99,184700.0,8.9733,8.9793,8.9494,8.9554,184700.0
2011-07-27 14:30:00,14.99,15.03,14.94,15.01,275900.0,8.9554,8.9793,8.9255,8.9674,275900.0
2011-07-27 15:00:00,15.02,15.06,15.02,15.04,230400.0,8.9733,8.9972,8.9733,8.9853,230400.0
2011-07-27 15:30:00,15.04,15.1,15.02,15.03,481000.0,8.9853,9.0211,8.9733,8.9793,481000.0
2011-07-28 09:30:00,15.01,15.03,14.83,14.88,148700.0,8.9674,8.9793,8.8598,8.8897,148700.0
2011-07-28 10:00:00,14.89,15.08,14.89,15.08,234200.0,8.8957,9.0092,8.8957,9.0092,234200.0
2011-07-28 10:30:00,15.08,15.09,15.05,15.06,112200.0,9.0092,9.0152,8.9913,8.9972,112200.0
2011-07-28 11:00:00,15.06,15.13,15.05,15.09,97900.0,8.9972,9.0391,8.9913,9.0152,97900.0
2011-07-28 11:30:00,15.1,15.16,15.09,15.14,103500.0,9.0211,9.057,9.0152,9.045,103500.0
2011-07-28 12:00:00,15.14,15.14,15.12,15.12,43600.0,9.045,9.045,9.0331,9.0331,43600.0
2011-07-28 12:30:00,15.12,15.14,15.1,15.11,100700.0,9.0331,9.045,9.0211,9.0271,100700.0
2011-07-28 13:00:00,15.12,15.12,15.06,15.07,87100.0,9.0331,9.0331,8.9972,9.0032,87100.0
2011-07-28 13:30:00,15.06,15.1,15.06,15.07,97600.0,8.9972,9.0211,8.9972,9.0032,97600.0
2011-07-28 14:00:00,15.07,15.07,15.0,15.02,97500.0,9.0032,9.0032,8.9614,8.9733,97500.0
2011-07-28 14:30:00,15.02,15.04,15.0,15.01,97100.0,8.9733,8.9853,8.9614,8.9674,97100.0
2011-07-28 15:00:00,15.0,15.01,14.98,14.99,164500.0,8.9614,8.9674,8.9494,8.9554,164500.0
2011-07-28 15:30:00,14.98,15.01,14.94,14.98,490100.0,8.9494,8.9674,8.9255,8.9494,490100.0
2011-07-29 09:30:00,14.82,14.86,14.68,14.8,214200.0,8.8538,8.8777,8.7702,8.8419,214200.0
2011-07-29 10:00:00,14.8,14.89,14.75,14.83,219900.0,8.8419,8.8957,8.812,8.8598,219900.0
2011-07-29 10:30:00,14.84,14.97,14.81,14.92,263900.0,8.8658,8.9435,8.8479,8.9136,263900.0
2011-07-29 11:00:00,14.93,15.0,14.89,14.94,174300.0,8.9196,8.9614,8.8957,8.9255,174300.0
2011-07-29 11:30:00,14.94,14.96,14.92,14.94,120900.0,8.9255,8.9375,8.9136,8.9255,120900.0
2011-07-29 12:00:00,14.95,14.95,14.88,14.89,115800.0,8.9315,8.9315,8.8897,8.8957,115800.0
2011-07-29 12:30:00,14.9,14.93,14.86,14.87,125300.0,8.9016,8.9196,8.8777,8.8837,125300.0
2011-07-29 13:00:00,14.87,14.93,14.84,14.91,125400.0,8.8837,8.9196,8.8658,8.9076,125400.0
2011-07-29 13:30:00,14.91,14.96,14.89,14.95,102000.0,8.9076,8.9375,8.8957,8.9315,102000.0
2011-07-29 14:00:00,14.95,14.98,14.92,14.94,120700.0,8.9315,8.9494,8.9136,8.9255,120700.0
2011-07-29 14:30:00,14.94,14.99,14.93,14.96,195800.0,8.9255,8.9554,8.9196,8.9375,195800.0
2011-07-29 15:00:00,14.96,14.96,14.92,14.95,281000.0,8.9375,8.9375,8.9136,8.9315,281000.0
2011-07-29 15:30:00,14.95,14.99,14.93,14.96,732900.0,8.9315,8.9554,8.9196,8.9375,732900.0
2011-08-01 09:30:00,15.06,15.06,14.88,14.91,215600.0,8.9972,8.9972,8.8897,8.9076,215600.0
2011-08-01 10:00:00,14.91,14.91,14.67,14.77,434800.0,8.9076,8.9076,8.7642,8.824,434800.0
2011-08-01 10:30:00,14.77,14.79,14.72,14.73,162900.0,8.824,8.8359,8.7941,8.8001,162900.0
2011-08-01 11:00:00,14.73,14.73,14.59,14.65,225300.0,8.8001,8.8001,8.7164,8.7523,225300.0
2011-08-01 11:30:00,14.65,14.65,14.5,14.51,213300.0,8.7523,8.7523,8.6627,8.6686,213300.0
2011-08-01 12:00:00,14.52,14.57,14.51,14.53,179900.0,8.6746,8.7045,8.6686,8.6806,179900.0
2011-08-01 12:30:00,14.54,14.56,14.52,14.54,96700.0,8.6866,8.6985,8.6746,8.6866,96700.0
2011-08-01 13:00:00,14.54,14.57,14.52,14.54,157600.0,8.6866,8.7045,8.6746,8.6866,157600.0
2011-08-01 13:30:00,14.54,14.56,14.53,14.53,92100.0,8.6866,8.6985,8.6806,8.6806,92100.0
2011-08-01 14:00:00,14.53,14.56,14.51,14.55,208300.0,8.6806,8.6985,8.6686,8.6925,208300.0
2011-08-01 14:30:00,14.55,14.6,14.55,14.59,202300.0,8.6925,8.7224,8.6925,8.7164,202300.0
2011-08-01 15:00:00,14.6,14.61,14.58,14.59,157300.0,8.7224,8.7284,8.7105,8.7164,157300.0
2011-08-01 15:30:00,14.6,14.61,14.55,14.56,731800.0,8.7224,8.7284,8.6925,8.6985,731800.0
2011-08-02 09:30:00,14.44,14.57,14.31,14.54,459200.0,8.6268,8.7045,8.5492,8.6866,459200.0
2011-08-02 10:00:00,14.54,14.55,14.5,14.5,135600.0,8.6866,8.6925,8.6627,8.6627,135600.0
2011-08-02 10:30:00,14.5,14.55,14.46,14.46,110900.0,8.6627,8.6925,8.6388,8.6388,110900.0
2011-08-02 11:00:00,14.46,14.47,14.39,14.43,110500.0,8.6388,8.6448,8.597,8.6209,110500.0
2011-08-02 11:30:00,14.43,14.44,14.4,14.42,131300.0,8.6209,8.6268,8.6029,8.6149,131300.0
2011-08-02 12:00:00,14.42,14.47,14.41,14.46,74700.0,8.6149,8.6448,8.6089,8.6388,74700.0
2011-08-02 12:30:00,14.46,14.46,14.35,14.35,182900.0,8.6388,8.6388,8.5731,8.5731,182900.0
2011-08-02 13:00:00,14.35,14.42,14.35,14.4,198800.0,8.5731,8.6149,8.5731,8.6029,198800.0
2011-08-02 13:30:00,14.4,14.43,14.32,14.33,187400.0,8.6029,8.6209,8.5551,8.5611,187400.0
2011-08-02 14:00:00,14.33,14.37,14.3,14.32,198300.0,8.5611,8.585,8.5432,8.5551,198300.0
2011-08-02 14:30:00,14.31,14.34,14.24,14.34,383600.0,8.5492,8.5671,8.5073,8.5671,383600.0
2011-08-02 15:00:00,14.33,14.36,14.27,14.29,233700.0,8.5611,8.579,8.5253,8.5372,233700.0
2011-08-02 15:30:00,14.29,14.31,14.23,14.23,551300.0,8.5372,8.5492,8.5014,8.5014,551300.0
2011-08-03 09:30:00,14.19,14.31,14.18,14.23,288600.0,8.4775,8.5492,8.4715,8.5014,288600.0
2011-08-03 10:00:00,14.22,14.29,14.18,14.21,259700.0,8.4954,8.5372,8.4715,8.4894,259700.0
2011-08-03 10:30:00,14.21,14.21,14.0,14.08,424500.0,8.4894,8.4894,8.364,8.4118,424500.0
2011-08-03 11:00:00,14.08,14.15,14.07,14.11,323700.0,8.4118,8.4536,8.4058,8.4297,323700.0
2011-08-03 11:30:00,14.11,14.17,14.07,14.12,199100.0,8.4297,8.4655,8.4058,8.4357,199100.0
2011-08-03 12:00:00,14.12,14.13,14.04,14.07,182400.0,8.4357,8.4416,8.3879,8.4058,182400.0
2011-08-03 12:30:00,14.07,14.12,14.05,14.1,86200.0,8.4058,8.4357,8.3938,8.4237,86200.0
2011-08-03 13:00:00,14.1,14.16,14.08,14.15,218000.0,8.4237,8.4595,8.4118,8.4536,218000.0
2011-08-03 13:30:00,14.15,14.32,14.15,14.25,122700.0,8.4536,8.5551,8.4536,8.5133,122700.0
2011-08-03 14:00:00,14.25,14.28,14.2,14.21,158700.0,8.5133,8.5312,8.4834,8.4894,158700.0
2011-08-03 14:30:00,14.21,14.27,14.18,14.25,167800.0,8.4894,8.5253,8.4715,8.5133,167800.0
2011-08-03 15:00:00,14.25,14.33,14.22,14.32,210700.0,8.5133,8.5611,8.4954,8.5551,210700.0
2011-08-03 15:30:00,14.32,14.34,14.29,14.32,375200.0,8.5551,8.5671,8.5372,8.5551,375200.0
2011-08-04 09:30:00,14.15,14.25,14.1,14.13,180800.0,8.4536,8.5133,8.4237,8.4416,180800.0
2011-08-04 10:00:00,14.14,14.2,14.1,14.19,256700.0,8.4476,8.4834,8.4237,8.4775,256700.0
2011-08-04 10:30:00,14.2,14.26,14.14,14.15,431900.0,8.4834,8.5193,8.4476,8.4536,431900.0
2011-08-04 11:00:00,14.14,14.23,14.14,14.18,415500.0,8.4476,8.5014,8.4476,8.4715,415500.0
2011-08-04 11:30:00,14.18,14.22,14.11,14.18,445200.0,8.4715,8.4954,8.4297,8.4715,445200.0
2011-08-04 12:00:00,14.18,14.31,14.16,14.3,590500.0,8.4715,8.5492,8.4595,8.5432,590500.0
2011-08-04 12:30:00,14.31,14.34,14.24,14.24,287600.0,8.5492,8.5671,8.5073,8.5073,287600.0
2011-08-04 13:00:00,14.25,14.31,14.2,14.3,333600.0,8.5133,8.5492,8.4834,8.5432,333600.0
2011-08-04 13:30:00,14.31,14.31,14.23,14.24,256500.0,8.5492,8.5492,8.5014,8.5073,256500.0
2011-08-04 14:00:00,14.24,14.24,14.09,14.11,323800.0,8.5073,8.5073,8.4177,8.4297,323800.0
2011-08-04 14:30:00,14.11,14.2,14.09,14.13,308800.0,8.4297,8.4834,8.4177,8.4416,308800.0
2011-08-04 15:00:00,14.13,14.18,14.01,14.01,273600.0,8.4416,8.4715,8.3699,8.3699,273600.0
2011-08-04 15:30:00,14.02,14.08,13.91,13.94,795000.0,8.3759,8.4118,8.3102,8.3281,795000.0
2011-08-05 09:30:00,14.08,14.18,13.61,13.63,299800.0,8.4118,8.4715,8.131,8.1429,299800.0
2011-08-05 10:00:00,13.62,13.83,13.6,13.79,304800.0,8.1369,8.2624,8.125,8.2385,304800.0
2011-08-05 10:30:00,13.79,13.8,13.63,13.66,711800.0,8.2385,8.2445,8.1429,8.1608,711800.0
2011-08-05 11:00:00,13.66,13.67,13.47,13.53,445700.0,8.1608,8.1668,8.0473,8.0832,445700.0
2011-08-05 11:30:00,13.52,13.55,13.38,13.39,579100.0,8.0772,8.0951,7.9936,7.9995,579100.0
2011-08-05 12:00:00,13.38,13.63,13.38,13.59,613400.0,7.9936,8.1429,7.9936,8.119,613400.0
2011-08-05 12:30:00,13.6,13.86,13.56,13.82,377100.0,8.125,8.2803,8.1011,8.2564,377100.0
2011-08-05 13:00:00,13.84,13.88,13.73,13.84,225900.0,8.2684,8.2923,8.2027,8.2684,225900.0
2011-08-05 13:30:00,13.85,13.9,13.77,13.85,272200.0,8.2743,8.3042,8.2266,8.2743,272200.0
2011-08-05 14:00:00,13.84,13.85,13.73,13.76,250400.0,8.2684,8.2743,8.2027,8.2206,250400.0
2011-08-05 14:30:00,13.75,13.79,13.7,13.74,315800.0,8.2146,8.2385,8.1847,8.2086,315800.0
2011-08-05 15:00:00,13.73,13.76,13.6,13.65,509500.0,8.2027,8.2206,8.125,8.1549,509500.0
2011-08-05 15:30:00,13.64,13.74,13.64,13.71,811600.0,8.1489,8.2086,8.1489,8.1907,811600.0
2011-08-08 09:30:00,13.17,13.54,13.14,13.4,464200.0,7.8681,8.0891,7.8502,8.0055,464200.0
2011-08-08 10:00:00,13.4,13.45,13.16,13.18,353100.0,8.0055,8.0354,7.8621,7.8741,353100.0
2011-08-08 10:30:00,13.18,13.24,13.09,13.15,329100.0,7.8741,7.9099,7.8203,7.8561,329100.0
2011-08-08 11:00:00,13.14,13.38,13.13,13.25,435800.0,7.8502,7.9936,7.8442,7.9159,435800.0
2011-08-08 11:30:00,13.25,13.29,13.19,13.19,188300.0,7.9159,7.9398,7.88,7.88,188300.0
2011-08-08 12:00:00,13.19,13.2,13.05,13.07,201600.0,7.88,7.886,7.7964,7.8084,201600.0
2011-08-08 12:30:00,13.07,13.08,13.01,13.02,274000.0,7.8084,7.8143,7.7725,7.7785,274000.0
2011-08-08 13:00:00,13.02,13.06,12.96,13.01,202700.0,7.7785,7.8024,7.7426,7.7725,202700.0
2011-08-08 13:30:00,13.01,13.03,12.84,12.84,275900.0,7.7725,7.7845,7.6709,7.6709,275900.0
2011-08-08 14:00:00,12.85,12.9,12.6,12.68,603600.0,7.6769,7.7068,7.5276,7.5754,603600.0
2011-08-08 14:30:00,12.69,12.79,12.66,12.73,381100.0,7.5813,7.6411,7.5634,7.6052,381100.0
2011-08-08 15:00:00,12.72,13.01,12.72,12.86,506600.0,7.5993,7.7725,7.5993,7.6829,506600.0
2011-08-08 15:30:00,12.86,12.87,12.71,12.73,1188600.0,7.6829,7.6889,7.5933,7.6052,1188600.0
2011-08-09 09:30:00,12.87,13.03,12.71,12.98,811000.0,7.6889,7.7845,7.5933,7.7546,811000.0
2011-08-09 10:00:00,12.98,13.01,12.9,13.0,1057500.0,7.7546,7.7725,7.7068,7.7665,1057500.0
2011-08-09 10:30:00,13.0,13.01,12.94,12.94,881100.0,7.7665,7.7725,7.7307,7.7307,881100.0
2011-08-09 11:00:00,12.94,13.01,12.89,12.96,367000.0,7.7307,7.7725,7.7008,7.7426,367000.0
2011-08-09 11:30:00,12.97,13.01,12.95,12.99,260900.0,7.7486,7.7725,7.7367,7.7606,260900.0
2011-08-09 12:00:00,13.0,13.03,12.99,12.99,323200.0,7.7665,7.7845,7.7606,7.7606,323200.0
2011-08-09 12:30:00,13.0,13.02,12.98,12.99,170800.0,7.7665,7.7785,7.7546,7.7606,170800.0
2011-08-09 13:00:00,12.98,12.99,12.89,12.9,178300.0,7.7546,7.7606,7.7008,7.7068,178300.0
2011-08-09 13:30:00,12.9,12.92,12.85,12.89,445300.0,7.7068,7.7187,7.6769,7.7008,445300.0
2011-08-09 14:00:00,12.9,12.97,12.74,12.83,531700.0,7.7068,7.7486,7.6112,7.665,531700.0
2011-08-09 14:30:00,12.83,12.84,12.54,12.71,817300.0,7.665,7.6709,7.4917,7.5933,817300.0
2011-08-09 15:00:00,12.71,13.06,12.64,13.03,552700.0,7.5933,7.8024,7.5515,7.7845,552700.0
2011-08-09 15:30:00,13.03,13.33,12.93,13.33,871800.0,7.7845,7.9637,7.7247,7.9637,871800.0
2011-08-10 09:30:00,13.04,13.13,12.95,12.97,528700.0,7.7904,7.8442,7.7367,7.7486,528700.0
2011-08-10 10:00:00,12.98,13.06,12.85,12.94,524000.0,7.7546,7.8024,7.6769,7.7307,524000.0
2011-08-10 10:30:00,12.94,13.03,12.89,12.99,549700.0,7.7307,7.7845,7.7008,7.7606,549700.0
2011-08-10 11:00:00,12.99,13.05,12.89,12.93,472800.0,7.7606,7.7964,7.7008,7.7247,472800.0
2011-08-10 11:30:00,12.93,13.08,12.93,13.06,370700.0,7.7247,7.8143,7.7247,7.8024,370700.0
2011-08-10 12:00:00,13.06,13.11,13.01,13.02,282300.0,7.8024,7.8323,7.7725,7.7785,282300.0
2011-08-10 12:30:00,13.01,13.11,12.94,13.09,197000.0,7.7725,7.8323,7.7307,7.8203,197000.0
2011-08-10 13:00:00,13.09,13.12,13.01,13.09,218200.0,7.8203,7.8382,7.7725,7.8203,218200.0
2011-08-10 13:30:00,13.09,13.25,13.05,13.24,239700.0,7.8203,7.9159,7.7964,7.9099,239700.0
2011-08-10 14:00:00,13.23,13.35,13.18,13.27,329600.0,7.9039,7.9756,7.8741,7.9278,329600.0
2011-08-10 14:30:00,13.27,13.29,13.14,13.14,260100.0,7.9278,7.9398,7.8502,7.8502,260100.0
2011-08-10 15:00:00,13.13,13.16,13.0,13.04,330300.0,7.8442,7.8621,7.7665,7.7904,330300.0
2011-08-10 15:30:00,13.03,13.07,12.81,12.82,1080900.0,7.7845,7.8084,7.653,7.659,1080900.0
2011-08-11 09:30:00,12.88,13.14,12.85,13.03,260500.0,7.6948,7.8502,7.6769,7.7845,260500.0
2011-08-11 10:00:00,13.02,13.23,13.0,13.2,265800.0,7.7785,7.9039,7.7665,7.886,265800.0
2011-08-11 10:30:00,13.2,13.34,13.17,13.29,261100.0,7.886,7.9697,7.8681,7.9398,261100.0
2011-08-11 11:00:00,13.3,13.34,13.23,13.32,210600.0,7.9458,7.9697,7.9039,7.9577,210600.0
2011-08-11 11:30:00,13.31,13.35,13.26,13.28,318800.0,7.9517,7.9756,7.9219,7.9338,318800.0
2011-08-11 12:00:00,13.28,13.31,13.23,13.26,165500.0,7.9338,7.9517,7.9039,7.9219,165500.0
2011-08-11 12:30:00,13.26,13.43,13.26,13.41,140100.0,7.9219,8.0234,7.9219,8.0115,140100.0
2011-08-11 13:00:00,13.42,13.45,13.36,13.42,259700.0,8.0175,8.0354,7.9816,8.0175,259700.0
2011-08-11 13:30:00,13.42,13.5,13.41,13.48,210700.0,8.0175,8.0652,8.0115,8.0533,210700.0
2011-08-11 14:00:00,13.49,13.6,13.45,13.57,166400.0,8.0593,8.125,8.0354,8.1071,166400.0
2011-08-11 14:30:00,13.57,13.63,13.5,13.62,232000.0,8.1071,8.1429,8.0652,8.1369,232000.0
2011-08-11 15:00:00,13.62,13.76,13.61,13.74,239400.0,8.1369,8.2206,8.131,8.2086,239400.0
2011-08-11 15:30:00,13.74,13.86,13.7,13.71,965600.0,8.2086,8.2803,8.1847,8.1907,965600.0
2011-08-12 09:30:00,13.74,13.82,13.49,13.62,214700.0,8.2086,8.2564,8.0593,8.1369,214700.0
2011-08-12 10:00:00,13.61,13.66,13.51,13.64,253100.0,8.131,8.1608,8.0712,8.1489,253100.0
2011-08-12 10:30:00,13.63,13.7,13.48,13.53,308200.0,8.1429,8.1847,8.0533,8.0832,308200.0
2011-08-12 11:00:00,13.52,13.55,13.46,13.49,306800.0,8.0772,8.0951,8.0414,8.0593,306800.0
2011-08-12 11:30:00,13.49,13.61,13.48,13.54,280000.0,8.0593,8.131,8.0533,8.0891,280000.0
2011-08-12 12:00:00,13.55,13.65,13.55,13.65,334300.0,8.0951,8.1549,8.0951,8.1549,334300.0
2011-08-12 12:30:00,13.64,13.64,13.53,13.55,172000.0,8.1489,8.1489,8.0832,8.0951,172000.0
2011-08-12 13:00:00,13.56,13.58,13.49,13.5,122200.0,8.1011,8.113,8.0593,8.0652,122200.0
2011-08-12 13:30:00,13.5,13.59,13.49,13.59,106800.0,8.0652,8.119,8.0593,8.119,106800.0
2011-08-12 14:00:00,13.58,13.59,13.4,13.44,279100.0,8.113,8.119,8.0055,8.0294,279100.0
2011-08-12 14:30:00,13.44,13.51,13.4,13.48,157700.0,8.0294,8.0712,8.0055,8.0533,157700.0
2011-08-12 15:00:00,13.48,13.54,13.45,13.49,160000.0,8.0533,8.0891,8.0354,8.0593,160000.0
2011-08-12 15:30:00,13.5,13.5,13.44,13.48,310500.0,8.0652,8.0652,8.0294,8.0533,310500.0
2011-08-15 09:30:00,13.63,13.77,13.6,13.73,148200.0,8.1429,8.2266,8.125,8.2027,148200.0
2011-08-15 10:00:00,13.73,13.79,13.68,13.79,152700.0,8.2027,8.2385,8.1728,8.2385,152700.0
2011-08-15 10:30:00,13.79,13.8,13.71,13.71,175700.0,8.2385,8.2445,8.1907,8.1907,175700.0
2011-08-15 11:00:00,13.72,13.75,13.64,13.67,239600.0,8.1967,8.2146,8.1489,8.1668,239600.0
2011-08-15 11:30:00,13.67,13.69,13.61,13.67,141500.0,8.1668,8.1788,8.131,8.1668,141500.0
2011-08-15 12:00:00,13.68,13.72,13.67,13.72,106100.0,8.1728,8.1967,8.1668,8.1967,106100.0
2011-08-15 12:30:00,13.71,13.77,13.7,13.76,62100.0,8.1907,8.2266,8.1847,8.2206,62100.0
2011-08-15 13:00:00,13.77,13.82,13.71,13.81,174600.0,8.2266,8.2564,8.1907,8.2504,174600.0
2011-08-15 13:30:00,13.81,13.84,13.8,13.83,124500.0,8.2504,8.2684,8.2445,8.2624,124500.0
2011-08-15 14:00:00,13.84,13.9,13.83,13.9,164500.0,8.2684,8.3042,8.2624,8.3042,164500.0
2011-08-15 14:30:00,13.9,13.94,13.87,13.94,166900.0,8.3042,8.3281,8.2863,8.3281,166900.0
2011-08-15 15:00:00,13.94,13.98,13.93,13.94,187300.0,8.3281,8.352,8.3221,8.3281,187300.0
2011-08-15 15:30:00,13.94,14.02,13.94,14.01,510900.0,8.3281,8.3759,8.3281,8.3699,510900.0
2011-08-16 09:30:00,13.97,14.03,13.69,13.98,205500.0,8.346,8.3819,8.1788,8.352,205500.0
2011-08-16 10:00:00,13.98,14.01,13.93,14.0,222600.0,8.352,8.3699,8.3221,8.364,222600.0
2011-08-16 10:30:00,13.99,14.03,13.96,13.99,263500.0,8.358,8.3819,8.3401,8.358,263500.0
2011-08-16 11:00:00,14.0,14.0,13.96,13.99,186200.0,8.364,8.364,8.3401,8.358,186200.0
2011-08-16 11:30:00,13.99,14.02,13.97,14.02,256500.0,8.358,8.3759,8.346,8.3759,256500.0
2011-08-16 12:00:00,14.02,14.15,14.02,14.05,477500.0,8.3759,8.4536,8.3759,8.3938,477500.0
2011-08-16 12:30:00,14.05,14.11,14.04,14.05,224600.0,8.3938,8.4297,8.3879,8.3938,224600.0
2011-08-16 13:00:00,14.05,14.05,13.93,13.93,197700.0,8.3938,8.3938,8.3221,8.3221,197700.0
2011-08-16 13:30:00,13.93,13.99,13.92,13.98,233700.0,8.3221,8.358,8.3162,8.352,233700.0
2011-08-16 14:00:00,13.97,14.01,13.95,13.96,348600.0,8.346,8.3699,8.3341,8.3401,348600.0
2011-08-16 14:30:00,13.95,13.96,13.91,13.94,159600.0,8.3341,8.3401,8.3102,8.3281,159600.0
2011-08-16 15:00:00,13.94,14.02,13.94,14.01,373400.0,8.3281,8.3759,8.3281,8.3699,373400.0
2011-08-16 15:30:00,14.01,14.04,13.98,14.01,625800.0,8.3699,8.3879,8.352,8.3699,625800.0
2011-08-17 09:30:00,14.12,14.24,14.06,14.18,184200.0,8.4357,8.5073,8.3998,8.4715,184200.0
2011-08-17 10:00:00,14.19,14.19,14.12,14.15,111700.0,8.4775,8.4775,8.4357,8.4536,111700.0
2011-08-17 10:30:00,14.14,14.15,14.12,14.14,157900.0,8.4476,8.4536,8.4357,8.4476,157900.0
2011-08-17 11:00:00,14.14,14.16,14.1,14.12,150600.0,8.4476,8.4595,8.4237,8.4357,150600.0
2011-08-17 11:30:00,14.12,14.14,14.06,14.08,146000.0,8.4357,8.4476,8.3998,8.4118,146000.0
2011-08-17 12:00:00,14.08,14.09,13.98,14.0,224000.0,8.4118,8.4177,8.352,8.364,224000.0
2011-08-17 12:30:00,14.0,14.01,13.95,13.96,117200.0,8.364,8.3699,8.3341,8.3401,117200.0
2011-08-17 13:00:00,13.96,14.02,13.92,13.94,150300.0,8.3401,8.3759,8.3162,8.3281,150300.0
2011-08-17 13:30:00,13.94,13.97,13.9,13.95,135200.0,8.3281,8.346,8.3042,8.3341,135200.0
2011-08-17 14:00:00,13.96,14.04,13.96,14.0,112900.0,8.3401,8.3879,8.3401,8.364,112900.0
2011-08-17 14:30:00,13.99,14.03,13.98,14.03,89000.0,8.358,8.3819,8.352,8.3819,89000.0
2011-08-17 15:00:00,14.03,14.08,14.02,14.04,171800.0,8.3819,8.4118,8.3759,8.3879,171800.0
2011-08-17 15:30:00,14.04,14.04,14.0,14.02,401500.0,8.3879,8.3879,8.364,8.3759,401500.0
2011-08-18 09:30:00,13.66,13.73,13.61,13.63,204500.0,8.1608,8.2027,8.131,8.1429,204500.0
2011-08-18 10:00:00,13.62,13.63,13.38,13.52,676700.0,8.1369,8.1429,7.9936,8.0772,676700.0
2011-08-18 10:30:00,13.52,13.65,13.43,13.65,820900.0,8.0772,8.1549,8.0234,8.1549,820900.0
2011-08-18 11:00:00,13.65,13.65,13.49,13.5,380800.0,8.1549,8.1549,8.0593,8.0652,380800.0
2011-08-18 11:30:00,13.5,13.64,13.5,13.64,291400.0,8.0652,8.1489,8.0652,8.1489,291400.0
2011-08-18 12:00:00,13.63,13.71,13.6,13.69,250700.0,8.1429,8.1907,8.125,8.1788,250700.0
2011-08-18 12:30:00,13.68,13.69,13.6,13.62,162300.0,8.1728,8.1788,8.125,8.1369,162300.0
2011-08-18 13:00:00,13.62,13.63,13.55,13.55,196000.0,8.1369,8.1429,8.0951,8.0951,196000.0
2011-08-18 13:30:00,13.56,13.57,13.45,13.46,151800.0,8.1011,8.1071,8.0354,8.0414,151800.0
2011-08-18 14:00:00,13.47,13.57,13.46,13.46,464300.0,8.0473,8.1071,8.0414,8.0414,464300.0
2011-08-18 14:30:00,13.47,13.48,13.31,13.31,386800.0,8.0473,8.0533,7.9517,7.9517,386800.0
2011-08-18 15:00:00,13.32,13.38,13.26,13.37,595800.0,7.9577,7.9936,7.9219,7.9876,595800.0
2011-08-18 15:30:00,13.37,13.48,13.35,13.44,2045700.0,7.9876,8.0533,7.9756,8.0294,2045700.0
2011-08-19 09:30:00,13.29,13.44,13.24,13.31,459300.0,7.9398,8.0294,7.9099,7.9517,459300.0
2011-08-19 10:00:00,13.32,13.61,13.31,13.58,294000.0,7.9577,8.131,7.9517,8.113,294000.0
2011-08-19 10:30:00,13.58,13.59,13.43,13.48,151300.0,8.113,8.119,8.0234,8.0533,151300.0
2011-08-19 11:00:00,13.47,13.49,13.32,13.41,147000.0,8.0473,8.0593,7.9577,8.0115,147000.0
2011-08-19 11:30:00,13.41,13.47,13.37,13.47,153200.0,8.0115,8.0473,7.9876,8.0473,153200.0
2011-08-19 12:00:00,13.48,13.48,13.36,13.38,77100.0,8.0533,8.0533,7.9816,7.9936,77100.0
2011-08-19 12:30:00,13.39,13.48,13.38,13.44,98600.0,7.9995,8.0533,7.9936,8.0294,98600.0
2011-08-19 13:00:00,13.43,13.46,13.41,13.46,74900.0,8.0234,8.0414,8.0115,8.0414,74900.0
2011-08-19 13:30:00,13.46,13.46,13.36,13.41,148100.0,8.0414,8.0414,7.9816,8.0115,148100.0
2011-08-19 14:00:00,13.42,13.45,13.3,13.32,135800.0,8.0175,8.0354,7.9458,7.9577,135800.0
2011-08-19 14:30:00,13.32,13.38,13.27,13.28,122600.0,7.9577,7.9936,7.9278,7.9338,122600.0
2011-08-19 15:00:00,13.28,13.31,13.22,13.29,184300.0,7.9338,7.9517,7.898,7.9398,184300.0
2011-08-19 15:30:00,13.29,13.32,13.22,13.25,459100.0,7.9398,7.9577,7.898,7.9159,459100.0
2011-08-22 09:30:00,13.57,13.59,13.42,13.46,99700.0,8.1071,8.119,8.0175,8.0414,99700.0
2011-08-22 10:00:00,13.47,13.51,13.38,13.47,137400.0,8.0473,8.0712,7.9936,8.0473,137400.0
2011-08-22 10:30:00,13.48,13.5,13.38,13.39,136000.0,8.0533,8.0652,7.9936,7.9995,136000.0
2011-08-22 11:00:00,13.39,13.45,13.36,13.39,143100.0,7.9995,8.0354,7.9816,7.9995,143100.0
2011-08-22 11:30:00,13.4,13.42,13.27,13.32,137900.0,8.0055,8.0175,7.9278,7.9577,137900.0
2011-08-22 12:00:00,13.33,13.39,13.31,13.33,150400.0,7.9637,7.9995,7.9517,7.9637,150400.0
2011-08-22 12:30:00,13.33,13.45,13.26,13.45,194700.0,7.9637,8.0354,7.9219,8.0354,194700.0
2011-08-22 13:00:00,13.45,13.51,13.42,13.47,190900.0,8.0354,8.0712,8.0175,8.0473,190900.0
2011-08-22 13:30:00,13.48,13.49,13.37,13.43,109500.0,8.0533,8.0593,7.9876,8.0234,109500.0
2011-08-22 14:00:00,13.42,13.5,13.39,13.46,260600.0,8.0175,8.0652,7.9995,8.0414,260600.0
2011-08-22 14:30:00,13.45,13.47,13.41,13.41,176800.0,8.0354,8.0473,8.0115,8.0115,176800.0
2011-08-22 15:00:00,13.4,13.48,13.4,13.46,190900.0,8.0055,8.0533,8.0055,8.0414,190900.0
2011-08-22 15:30:00,13.46,13.48,13.36,13.4,436400.0,8.0414,8.0533,7.9816,8.0055,436400.0
2011-08-23 09:30:00,13.49,13.6,13.47,13.5,336200.0,8.0593,8.125,8.0473,8.0652,336200.0
2011-08-23 10:00:00,13.49,13.58,13.48,13.5,429600.0,8.0593,8.113,8.0533,8.0652,429600.0
2011-08-23 10:30:00,13.5,13.76,13.49,13.7,401900.0,8.0652,8.2206,8.0593,8.1847,401900.0
2011-08-23 11:00:00,13.7,13.89,13.7,13.88,351000.0,8.1847,8.2982,8.1847,8.2923,351000.0
2011-08-23 11:30:00,13.88,14.08,13.88,14.08,523600.0,8.2923,8.4118,8.2923,8.4118,523600.0
2011-08-23 12:00:00,14.08,14.1,14.01,14.08,266600.0,8.4118,8.4237,8.3699,8.4118,266600.0
2011-08-23 12:30:00,14.07,14.18,14.07,14.17,235400.0,8.4058,8.4715,8.4058,8.4655,235400.0
2011-08-23 13:00:00,14.17,14.2,14.05,14.09,348400.0,8.4655,8.4834,8.3938,8.4177,348400.0
2011-08-23 13:30:00,14.08,14.12,14.01,14.08,236800.0,8.4118,8.4357,8.3699,8.4118,236800.0
2011-08-23 14:00:00,14.07,14.16,14.06,14.15,368800.0,8.4058,8.4595,8.3998,8.4536,368800.0
2011-08-23 14:30:00,14.15,14.22,14.14,14.22,253500.0,8.4536,8.4954,8.4476,8.4954,253500.0
2011-08-23 15:00:00,14.21,14.37,14.21,14.3,390100.0,8.4894,8.585,8.4894,8.5432,390100.0
2011-08-23 15:30:00,14.31,14.4,14.28,14.39,922900.0,8.5492,8.6029,8.5312,8.597,922900.0
2011-08-24 09:30:00,14.35,14.6,14.27,14.58,361400.0,8.5731,8.7224,8.5253,8.7105,361400.0
2011-08-24 10:00:00,14.57,14.64,14.48,14.49,269000.0,8.7045,8.7463,8.6507,8.6567,269000.0
2011-08-24 10:30:00,14.49,14.49,14.36,14.4,238000.0,8.6567,8.6567,8.579,8.6029,238000.0
2011-08-24 11:00:00,14.39,14.47,14.34,14.46,203500.0,8.597,8.6448,8.5671,8.6388,203500.0
2011-08-24 11:30:00,14.47,14.47,14.34,14.35,169900.0,8.6448,8.6448,8.5671,8.5731,169900.0
2011-08-24 12:00:00,14.34,14.34,14.25,14.25,181700.0,8.5671,8.5671,8.5133,8.5133,181700.0
2011-08-24 12:30:00,14.25,14.32,14.23,14.32,144700.0,8.5133,8.5551,8.5014,8.5551,144700.0
2011-08-24 13:00:00,14.31,14.36,14.29,14.35,116600.0,8.5492,8.579,8.5372,8.5731,116600.0
2011-08-24 13:30:00,14.36,14.44,14.31,14.43,265000.0,8.579,8.6268,8.5492,8.6209,265000.0
2011-08-24 14:00:00,14.43,14.48,14.35,14.39,378400.0,8.6209,8.6507,8.5731,8.597,378400.0
2011-08-24 14:30:00,14.38,14.41,14.36,14.37,418800.0,8.591,8.6089,8.579,8.585,418800.0
2011-08-24 15:00:00,14.38,14.39,14.33,14.33,697000.0,8.591,8.597,8.5611,8.5611,697000.0
2011-08-24 15:30:00,14.34,14.38,14.3,14.36,1839100.0,8.5671,8.591,8.5432,8.579,1839100.0
2011-08-25 09:30:00,14.47,14.47,14.1,14.12,575100.0,8.6448,8.6448,8.4237,8.4357,575100.0
2011-08-25 10:00:00,14.12,14.13,13.93,13.99,611400.0,8.4357,8.4416,8.3221,8.358,611400.0
2011-08-25 10:30:00,13.99,13.99,13.76,13.82,483000.0,8.358,8.358,8.2206,8.2564,483000.0
2011-08-25 11:00:00,13.82,13.85,13.72,13.78,311900.0,8.2564,8.2743,8.1967,8.2325,311900.0
2011-08-25 11:30:00,13.78,13.79,13.66,13.7,274000.0,8.2325,8.2385,8.1608,8.1847,274000.0
2011-08-25 12:00:00,13.7,13.73,13.59,13.59,298600.0,8.1847,8.2027,8.119,8.119,298600.0
2011-08-25 12:30:00,13.59,13.61,13.56,13.6,250400.0,8.119,8.131,8.1011,8.125,250400.0
2011-08-25 13:00:00,13.6,13.67,13.55,13.65,261900.0,8.125,8.1668,8.0951,8.1549,261900.0
2011-08-25 13:30:00,13.65,13.65,13.59,13.64,191000.0,8.1549,8.1549,8.119,8.1489,191000.0
2011-08-25 14:00:00,13.65,13.67,13.62,13.65,329200.0,8.1549,8.1668,8.1369,8.1549,329200.0
2011-08-25 14:30:00,13.65,13.7,13.6,13.61,251100.0,8.1549,8.1847,8.125,8.131,251100.0
2011-08-25 15:00:00,13.6,13.67,13.59,13.63,366900.0,8.125,8.1668,8.119,8.1429,366900.0
2011-08-25 15:30:00,13.62,13.62,13.52,13.54,925600.0,8.1369,8.1369,8.0772,8.0891,925600.0
2011-08-26 09:30:00,13.46,13.52,13.22,13.35,343100.0,8.0414,8.0772,7.898,7.9756,343100.0
2011-08-26 10:00:00,13.35,13.52,13.12,13.45,358800.0,7.9756,8.0772,7.8382,8.0354,358800.0
2011-08-26 10:30:00,13.46,13.57,13.36,13.49,269500.0,8.0414,8.1071,7.9816,8.0593,269500.0
2011-08-26 11:00:00,13.49,13.74,13.47,13.64,249700.0,8.0593,8.2086,8.0473,8.1489,249700.0
2011-08-26 11:30:00,13.64,13.73,13.62,13.71,110500.0,8.1489,8.2027,8.1369,8.1907,110500.0
2011-08-26 12:00:00,13.71,13.95,13.71,13.95,384500.0,8.1907,8.3341,8.1907,8.3341,384500.0
2011-08-26 12:30:00,13.95,13.97,13.92,13.97,293100.0,8.3341,8.346,8.3162,8.346,293100.0
2011-08-26 13:00:00,13.96,13.99,13.91,13.95,166200.0,8.3401,8.358,8.3102,8.3341,166200.0
2011-08-26 13:30:00,13.95,14.02,13.95,14.01,282800.0,8.3341,8.3759,8.3341,8.3699,282800.0
2011-08-26 14:00:00,14.02,14.04,13.98,13.98,277500.0,8.3759,8.3879,8.352,8.352,277500.0
2011-08-26 14:30:00,13.98,14.04,13.95,14.01,159000.0,8.352,8.3879,8.3341,8.3699,159000.0
2011-08-26 15:00:00,14.01,14.02,13.88,13.9,168000.0,8.3699,8.3759,8.2923,8.3042,168000.0
2011-08-26 15:30:00,13.89,13.95,13.89,13.94,398100.0,8.2982,8.3341,8.2982,8.3281,398100.0
2011-08-29 09:30:00,14.16,14.39,14.1,14.34,231900.0,8.4595,8.597,8.4237,8.5671,231900.0
2011-08-29 10:00:00,14.34,14.38,14.32,14.38,179000.0,8.5671,8.591,8.5551,8.591,179000.0
2011-08-29 10:30:00,14.38,14.42,14.37,14.41,114300.0,8.591,8.6149,8.585,8.6089,114300.0
2011-08-29 11:00:00,14.41,14.43,14.39,14.43,114700.0,8.6089,8.6209,8.597,8.6209,114700.0
2011-08-29 11:30:00,14.43,14.5,14.42,14.5,139500.0,8.6209,8.6627,8.6149,8.6627,139500.0
2011-08-29 12:00:00,14.49,14.62,14.49,14.6,281600.0,8.6567,8.7344,8.6567,8.7224,281600.0
2011-08-29 12:30:00,14.6,14.69,14.6,14.69,269200.0,8.7224,8.7762,8.7224,8.7762,269200.0
2011-08-29 13:00:00,14.69,14.75,14.67,14.75,201200.0,8.7762,8.812,8.7642,8.812,201200.0
2011-08-29 13:30:00,14.75,14.77,14.71,14.73,341700.0,8.812,8.824,8.7881,8.8001,341700.0
2011-08-29 14:00:00,14.73,14.79,14.71,14.79,254100.0,8.8001,8.8359,8.7881,8.8359,254100.0
2011-08-29 14:30:00,14.79,14.81,14.77,14.79,200300.0,8.8359,8.8479,8.824,8.8359,200300.0
2011-08-29 15:00:00,14.79,14.81,14.76,14.81,297100.0,8.8359,8.8479,8.818,8.8479,297100.0
2011-08-29 15:30:00,14.81,14.97,14.8,14.95,1298400.0,8.8479,8.9435,8.8419,8.9315,1298400.0
2011-08-30 09:30:00,14.86,15.04,14.81,15.01,254200.0,8.8777,8.9853,8.8479,8.9674,254200.0
2011-08-30 10:00:00,15.01,15.01,14.88,14.99,339300.0,8.9674,8.9674,8.8897,8.9554,339300.0
2011-08-30 10:30:00,14.99,15.0,14.93,14.99,385500.0,8.9554,8.9614,8.9196,8.9554,385500.0
2011-08-30 11:00:00,14.98,15.04,14.97,15.02,315200.0,8.9494,8.9853,8.9435,8.9733,315200.0
2011-08-30 11:30:00,15.02,15.14,15.0,15.09,279200.0,8.9733,9.045,8.9614,9.0152,279200.0
2011-08-30 12:00:00,15.09,15.1,15.0,15.0,199600.0,9.0152,9.0211,8.9614,8.9614,199600.0
2011-08-30 12:30:00,15.01,15.02,14.94,15.01,278100.0,8.9674,8.9733,8.9255,8.9674,278100.0
2011-08-30 13:00:00,15.01,15.03,14.96,15.0,180800.0,8.9674,8.9793,8.9375,8.9614,180800.0
2011-08-30 13:30:00,15.0,15.04,14.99,15.02,165000.0,8.9614,8.9853,8.9554,8.9733,165000.0
2011-08-30 14:00:00,15.02,15.1,15.0,15.1,303800.0,8.9733,9.0211,8.9614,9.0211,303800.0
2011-08-30 14:30:00,15.1,15.14,15.08,15.14,294000.0,9.0211,9.045,9.0092,9.045,294000.0
2011-08-30 15:00:00,15.13,15.14,15.03,15.09,279500.0,9.0391,9.045,8.9793,9.0152,279500.0
2011-08-30 15:30:00,15.09,15.16,15.07,15.08,1140100.0,9.0152,9.057,9.0032,9.0092,1140100.0
2011-08-31 09:30:00,15.19,15.34,15.12,15.25,331500.0,9.0749,9.1645,9.0331,9.1107,331500.0
2011-08-31 10:00:00,15.26,15.3,15.19,15.29,231900.0,9.1167,9.1406,9.0749,9.1346,231900.0
2011-08-31 10:30:00,15.29,15.34,15.28,15.32,194100.0,9.1346,9.1645,9.1287,9.1526,194100.0
2011-08-31 11:00:00,15.32,15.33,15.13,15.17,244500.0,9.1526,9.1585,9.0391,9.0629,244500.0
2011-08-31 11:30:00,15.17,15.24,15.17,15.21,123300.0,9.0629,9.1048,9.0629,9.0868,123300.0
2011-08-31 12:00:00,15.2,15.23,15.19,15.2,75800.0,9.0809,9.0988,9.0749,9.0809,75800.0
2011-08-31 12:30:00,15.2,15.25,15.19,15.25,75800.0,9.0809,9.1107,9.0749,9.1107,75800.0
2011-08-31 13:00:00,15.25,15.26,15.18,15.2,82200.0,9.1107,9.1167,9.0689,9.0809,82200.0
2011-08-31 13:30:00,15.21,15.23,15.12,15.13,82700.0,9.0868,9.0988,9.0331,9.0391,82700.0
2011-08-31 14:00:00,15.12,15.13,15.07,15.09,91800.0,9.0331,9.0391,9.0032,9.0152,91800.0
2011-08-31 14:30:00,15.09,15.09,14.99,15.04,136900.0,9.0152,9.0152,8.9554,8.9853,136900.0
2011-08-31 15:00:00,15.04,15.09,14.96,15.04,158700.0,8.9853,9.0152,8.9375,8.9853,158700.0
2011-08-31 15:30:00,15.04,15.14,15.03,15.1,647200.0,8.9853,9.045,8.9793,9.0211,647200.0
2011-09-01 09:30:00,15.17,15.38,15.17,15.34,252800.0,9.0629,9.1884,9.0629,9.1645,252800.0
2011-09-01 10:00:00,15.33,15.51,15.33,15.38,261000.0,9.1585,9.2661,9.1585,9.1884,261000.0
2011-09-01 10:30:00,15.38,15.38,15.17,15.17,182500.0,9.1884,9.1884,9.0629,9.0629,182500.0
2011-09-01 11:00:00,15.17,15.23,15.1,15.17,365500.0,9.0629,9.0988,9.0211,9.0629,365500.0
2011-09-01 11:30:00,15.17,15.21,15.1,15.18,301700.0,9.0629,9.0868,9.0211,9.0689,301700.0
2011-09-01 12:00:00,15.18,15.18,15.11,15.17,77700.0,9.0689,9.0689,9.0271,9.0629,77700.0
2011-09-01 12:30:00,15.17,15.19,15.1,15.12,74900.0,9.0629,9.0749,9.0211,9.0331,74900.0
2011-09-01 13:00:00,15.12,15.12,15.01,15.06,108500.0,9.0331,9.0331,8.9674,8.9972,108500.0
2011-09-01 13:30:00,15.05,15.09,14.98,15.07,194400.0,8.9913,9.0152,8.9494,9.0032,194400.0
2011-09-01 14:00:00,15.07,15.18,15.03,15.13,260100.0,9.0032,9.0689,8.9793,9.0391,260100.0
2011-09-01 14:30:00,15.13,15.19,15.13,15.17,182800.0,9.0391,9.0749,9.0391,9.0629,182800.0
2011-09-01 15:00:00,15.17,15.17,15.1,15.13,257300.0,9.0629,9.0629,9.0211,9.0391,257300.0
2011-09-01 15:30:00,15.13,15.24,15.03,15.17,1012000.0,9.0391,9.1048,8.9793,9.0629,1012000.0
2011-09-02 09:30:00,13.86,14.8,13.38,13.38,2193700.0,8.2803,8.8419,7.9936,7.9936,2193700.0
2011-09-02 10:00:00,13.38,13.46,13.18,13.4,1922800.0,7.9936,8.0414,7.8741,8.0055,1922800.0
2011-09-02 10:30:00,13.41,13.49,13.3,13.34,1580600.0,8.0115,8.0593,7.9458,7.9697,1580600.0
2011-09-02 11:00:00,13.35,13.43,13.23,13.32,915300.0,7.9756,8.0234,7.9039,7.9577,915300.0
2011-09-02 11:30:00,13.32,13.34,13.23,13.26,527400.0,7.9577,7.9697,7.9039,7.9219,527400.0
2011-09-02 12:00:00,13.26,13.46,13.25,13.45,627900.0,7.9219,8.0414,7.9159,8.0354,627900.0
2011-09-02 12:30:00,13.45,13.59,13.38,13.38,582600.0,8.0354,8.119,7.9936,7.9936,582600.0
2011-09-02 13:00:00,13.39,13.39,13.26,13.3,408300.0,7.9995,7.9995,7.9219,7.9458,408300.0
2011-09-02 13:30:00,13.3,13.39,13.3,13.37,424700.0,7.9458,7.9995,7.9458,7.9876,424700.0
2011-09-02 14:00:00,13.36,13.37,13.3,13.3,363800.0,7.9816,7.9876,7.9458,7.9458,363800.0
2011-09-02 14:30:00,13.31,13.34,13.26,13.31,615600.0,7.9517,7.9697,7.9219,7.9517,615600.0
2011-09-02 15:00:00,13.31,13.35,13.29,13.34,810500.0,7.9517,7.9756,7.9398,7.9697,810500.0
2011-09-02 15:30:00,13.35,13.44,13.34,13.41,2199700.0,7.9756,8.0294,7.9697,8.0115,2199700.0
2011-09-06 09:30:00,12.94,13.15,12.94,13.0,585900.0,7.7307,7.8561,7.7307,7.7665,585900.0
2011-09-06 10:00:00,13.0,13.16,13.0,13.03,697900.0,7.7665,7.8621,7.7665,7.7845,697900.0
2011-09-06 10:30:00,13.03,13.08,13.03,13.08,420800.0,7.7845,7.8143,7.7845,7.8143,420800.0
2011-09-06 11:00:00,13.07,13.16,13.07,13.09,404900.0,7.8084,7.8621,7.8084,7.8203,404900.0
2011-09-06 11:30:00,13.09,13.11,13.06,13.07,283200.0,7.8203,7.8323,7.8024,7.8084,283200.0
2011-09-06 12:00:00,13.07,13.12,13.05,13.12,323900.0,7.8084,7.8382,7.7964,7.8382,323900.0
2011-09-06 12:30:00,13.11,13.13,13.11,13.12,236900.0,7.8323,7.8442,7.8323,7.8382,236900.0
2011-09-06 13:00:00,13.12,13.19,13.11,13.17,267100.0,7.8382,7.88,7.8323,7.8681,267100.0
2011-09-06 13:30:00,13.17,13.3,13.13,13.3,474200.0,7.8681,7.9458,7.8442,7.9458,474200.0
2011-09-06 14:00:00,13.3,13.51,13.27,13.5,660300.0,7.9458,8.0712,7.9278,8.0652,660300.0
2011-09-06 14:30:00,13.5,13.5,13.45,13.48,533100.0,8.0652,8.0652,8.0354,8.0533,533100.0
2011-09-06 15:00:00,13.48,13.48,13.38,13.4,599300.0,8.0533,8.0533,7.9936,8.0055,599300.0
2011-09-06 15:30:00,13.4,13.51,13.4,13.49,1300000.0,8.0055,8.0712,8.0055,8.0593,1300000.0
2011-09-07 09:30:00,13.68,13.97,13.53,13.85,602200.0,8.1728,8.346,8.0832,8.2743,602200.0
2011-09-07 10:00:00,13.85,13.89,13.76,13.82,581300.0,8.2743,8.2982,8.2206,8.2564,581300.0
2011-09-07 10:30:00,13.82,13.82,13.7,13.79,425600.0,8.2564,8.2564,8.1847,8.2385,425600.0
2011-09-07 11:00:00,13.79,13.83,13.77,13.82,386500.0,8.2385,8.2624,8.2266,8.2564,386500.0
2011-09-07 11:30:00,13.82,13.99,13.81,13.97,397300.0,8.2564,8.358,8.2504,8.346,397300.0
2011-09-07 12:00:00,13.97,13.97,13.77,13.83,293200.0,8.346,8.346,8.2266,8.2624,293200.0
2011-09-07 12:30:00,13.82,13.92,13.82,13.92,225100.0,8.2564,8.3162,8.2564,8.3162,225100.0
2011-09-07 13:00:00,13.92,13.98,13.91,13.95,296100.0,8.3162,8.352,8.3102,8.3341,296100.0
2011-09-07 13:30:00,13.94,13.99,13.85,13.98,272700.0,8.3281,8.358,8.2743,8.352,272700.0
2011-09-07 14:00:00,13.99,14.08,13.95,14.07,440900.0,8.358,8.4118,8.3341,8.4058,440900.0
2011-09-07 14:30:00,14.07,14.19,14.03,14.15,534400.0,8.4058,8.4775,8.3819,8.4536,534400.0
2011-09-07 15:00:00,14.15,14.27,14.13,14.21,695500.0,8.4536,8.5253,8.4416,8.4894,695500.0
2011-09-07 15:30:00,14.21,14.22,14.09,14.15,850200.0,8.4894,8.4954,8.4177,8.4536,850200.0
2011-09-08 09:30:00,14.03,14.07,13.81,13.84,190400.0,8.3819,8.4058,8.2504,8.2684,190400.0
2011-09-08 10:00:00,13.85,14.0,13.81,13.95,148900.0,8.2743,8.364,8.2504,8.3341,148900.0
2011-09-08 10:30:00,13.95,13.99,13.88,13.99,192600.0,8.3341,8.358,8.2923,8.358,192600.0
2011-09-08 11:00:00,13.99,14.04,13.94,13.94,148000.0,8.358,8.3879,8.3281,8.3281,148000.0
2011-09-08 11:30:00,13.94,14.02,13.87,13.89,97900.0,8.3281,8.3759,8.2863,8.2982,97900.0
2011-09-08 12:00:00,13.89,13.91,13.85,13.85,335100.0,8.2982,8.3102,8.2743,8.2743,335100.0
2011-09-08 12:30:00,13.85,13.9,13.81,13.89,218900.0,8.2743,8.3042,8.2504,8.2982,218900.0
2011-09-08 13:00:00,13.89,13.93,13.85,13.86,125100.0,8.2982,8.3221,8.2743,8.2803,125100.0
2011-09-08 13:30:00,13.87,13.9,13.7,13.74,246600.0,8.2863,8.3042,8.1847,8.2086,246600.0
2011-09-08 14:00:00,13.74,13.8,13.66,13.68,266300.0,8.2086,8.2445,8.1608,8.1728,266300.0
2011-09-08 14:30:00,13.68,13.72,13.64,13.66,138800.0,8.1728,8.1967,8.1489,8.1608,138800.0
2011-09-08 15:00:00,13.67,13.67,13.56,13.63,251600.0,8.1668,8.1668,8.1011,8.1429,251600.0
2011-09-08 15:30:00,13.64,13.67,13.59,13.6,618000.0,8.1489,8.1668,8.119,8.125,618000.0
2011-09-09 09:30:00,13.65,13.73,13.4,13.45,343600.0,8.1549,8.2027,8.0055,8.0354,343600.0
2011-09-09 10:00:00,13.45,13.55,13.42,13.49,189500.0,8.0354,8.0951,8.0175,8.0593,189500.0
2011-09-09 10:30:00,13.49,13.51,13.42,13.48,213500.0,8.0593,8.0712,8.0175,8.0533,213500.0
2011-09-09 11:00:00,13.47,13.53,13.32,13.33,354400.0,8.0473,8.0832,7.9577,7.9637,354400.0
2011-09-09 11:30:00,13.33,13.39,13.25,13.29,254400.0,7.9637,7.9995,7.9159,7.9398,254400.0
2011-09-09 12:00:00,13.28,13.31,13.22,13.26,452700.0,7.9338,7.9517,7.898,7.9219,452700.0
2011-09-09 12:30:00,13.25,13.3,13.19,13.3,317300.0,7.9159,7.9458,7.88,7.9458,317300.0
2011-09-09 13:00:00,13.3,13.34,13.24,13.25,284500.0,7.9458,7.9697,7.9099,7.9159,284500.0
2011-09-09 13:30:00,13.26,13.26,13.18,13.18,184800.0,7.9219,7.9219,7.8741,7.8741,184800.0
2011-09-09 14:00:00,13.18,13.21,13.13,13.14,240600.0,7.8741,7.892,7.8442,7.8502,240600.0
2011-09-09 14:30:00,13.14,13.16,13.09,13.11,261500.0,7.8502,7.8621,7.8203,7.8323,261500.0
2011-09-09 15:00:00,13.1,13.18,13.07,13.14,330400.0,7.8263,7.8741,7.8084,7.8502,330400.0
2011-09-09 15:30:00,13.13,13.18,13.12,13.13,928700.0,7.8442,7.8741,7.8382,7.8442,928700.0
2011-09-12 09:30:00,13.04,13.28,13.04,13.16,434800.0,7.7904,7.9338,7.7904,7.8621,434800.0
2011-09-12 10:00:00,13.16,13.2,13.0,13.01,318000.0,7.8621,7.886,7.7665,7.7725,318000.0
2011-09-12 10:30:00,13.01,13.45,12.93,12.95,363700.0,7.7725,8.0354,7.7247,7.7367,363700.0
2011-09-12 11:00:00,12.95,13.08,12.94,13.08,301800.0,7.7367,7.8143,7.7307,7.8143,301800.0
2011-09-12 11:30:00,13.08,13.12,13.03,13.05,204500.0,7.8143,7.8382,7.7845,7.7964,204500.0
2011-09-12 12:00:00,13.04,13.09,13.0,13.04,387800.0,7.7904,7.8203,7.7665,7.7904,387800.0
2011-09-12 12:30:00,13.05,13.06,12.93,13.03,500400.0,7.7964,7.8024,7.7247,7.7845,500400.0
2011-09-12 13:00:00,13.03,13.05,12.93,12.94,182100.0,7.7845,7.7964,7.7247,7.7307,182100.0
2011-09-12 13:30:00,12.93,12.95,12.85,12.95,260200.0,7.7247,7.7367,7.6769,7.7367,260200.0
2011-09-12 14:00:00,12.95,12.95,12.84,12.92,308700.0,7.7367,7.7367,7.6709,7.7187,308700.0
2011-09-12 14:30:00,12.93,13.08,12.92,12.96,373000.0,7.7247,7.8143,7.7187,7.7426,373000.0
2011-09-12 15:00:00,12.96,13.05,12.93,13.04,391000.0,7.7426,7.7964,7.7247,7.7904,391000.0
2011-09-12 15:30:00,13.04,13.27,13.04,13.26,986600.0,7.7904,7.9278,7.7904,7.9219,986600.0
2011-09-13 09:30:00,13.11,13.22,12.98,13.18,275500.0,7.9213,7.9878,7.8428,7.9636,275500.0
2011-09-13 10:00:00,13.18,13.31,13.17,13.24,191900.0,7.9636,8.0422,7.9576,7.9999,191900.0
2011-09-13 10:30:00,13.24,13.25,13.11,13.15,151000.0,7.9999,8.0059,7.9213,7.9455,151000.0
2011-09-13 11:00:00,13.14,13.17,13.07,13.12,196800.0,7.9394,7.9576,7.8972,7.9274,196800.0
2011-09-13 11:30:00,13.12,13.25,13.11,13.2,373500.0,7.9274,8.0059,7.9213,7.9757,373500.0
2011-09-13 12:00:00,13.2,13.26,13.13,13.22,235900.0,7.9757,8.012,7.9334,7.9878,235900.0
2011-09-13 12:30:00,13.22,13.25,13.18,13.21,103000.0,7.9878,8.0059,7.9636,7.9817,103000.0
2011-09-13 13:00:00,13.2,13.25,13.19,13.2,98400.0,7.9757,8.0059,7.9697,7.9757,98400.0
2011-09-13 13:30:00,13.2,13.24,13.16,13.21,146100.0,7.9757,7.9999,7.9515,7.9817,146100.0
2011-09-13 14:00:00,13.21,13.27,13.19,13.27,197400.0,7.9817,8.018,7.9697,8.018,197400.0
2011-09-13 14:30:00,13.27,13.3,13.18,13.22,208300.0,8.018,8.0361,7.9636,7.9878,208300.0
2011-09-13 15:00:00,13.22,13.24,13.12,13.17,318900.0,7.9878,7.9999,7.9274,7.9576,318900.0
2011-09-13 15:30:00,13.17,13.25,13.17,13.2,631300.0,7.9576,8.0059,7.9576,7.9757,631300.0
2011-09-14 09:30:00,13.29,13.45,13.19,13.19,163000.0,8.0301,8.1268,7.9697,7.9697,163000.0
2011-09-14 10:00:00,13.2,13.21,13.09,13.2,208900.0,7.9757,7.9817,7.9092,7.9757,208900.0
2011-09-14 10:30:00,13.21,13.27,13.17,13.27,195500.0,7.9817,8.018,7.9576,8.018,195500.0
2011-09-14 11:00:00,13.26,13.32,13.23,13.32,154600.0,8.012,8.0482,7.9938,8.0482,154600.0
2011-09-14 11:30:00,13.31,13.33,13.23,13.26,158600.0,8.0422,8.0543,7.9938,8.012,158600.0
2011-09-14 12:00:00,13.26,13.28,13.24,13.28,244200.0,8.012,8.024,7.9999,8.024,244200.0
2011-09-14 12:30:00,13.29,13.32,13.29,13.31,186800.0,8.0301,8.0482,8.0301,8.0422,186800.0
2011-09-14 13:00:00,13.31,13.38,13.31,13.37,136900.0,8.0422,8.0845,8.0422,8.0784,136900.0
2011-09-14 13:30:00,13.38,13.44,13.34,13.36,246100.0,8.0845,8.1207,8.0603,8.0724,246100.0
2011-09-14 14:00:00,13.36,13.52,13.36,13.46,226600.0,8.0724,8.1691,8.0724,8.1328,226600.0
2011-09-14 14:30:00,13.46,13.63,13.45,13.62,415500.0,8.1328,8.2355,8.1268,8.2295,415500.0
2011-09-14 15:00:00,13.62,13.75,13.62,13.72,489200.0,8.2295,8.308,8.2295,8.2899,489200.0
2011-09-14 15:30:00,13.72,13.74,13.63,13.64,1447000.0,8.2899,8.302,8.2355,8.2416,1447000.0
2011-09-15 09:30:00,13.79,13.86,13.67,13.81,289600.0,8.3322,8.3745,8.2597,8.3443,289600.0
2011-09-15 10:00:00,13.8,13.96,13.79,13.9,452800.0,8.3382,8.4349,8.3322,8.3987,452800.0
2011-09-15 10:30:00,13.89,13.93,13.85,13.88,436300.0,8.3926,8.4168,8.3684,8.3866,436300.0
2011-09-15 11:00:00,13.88,14.0,13.85,13.99,332700.0,8.3866,8.4591,8.3684,8.453,332700.0
2011-09-15 11:30:00,13.99,14.09,13.99,14.07,299900.0,8.453,8.5135,8.453,8.5014,299900.0
2011-09-15 12:00:00,14.07,14.11,14.02,14.1,454300.0,8.5014,8.5255,8.4712,8.5195,454300.0
2011-09-15 12:30:00,14.09,14.17,14.09,14.13,268900.0,8.5135,8.5618,8.5135,8.5376,268900.0
2011-09-15 13:00:00,14.14,14.19,14.12,14.12,261000.0,8.5437,8.5739,8.5316,8.5316,261000.0
2011-09-15 13:30:00,14.13,14.15,14.08,14.15,230900.0,8.5376,8.5497,8.5074,8.5497,230900.0
2011-09-15 14:00:00,14.15,14.25,14.14,14.22,365400.0,8.5497,8.6101,8.5437,8.592,365400.0
2011-09-15 14:30:00,14.22,14.27,14.19,14.26,322100.0,8.592,8.6222,8.5739,8.6162,322100.0
2011-09-15 15:00:00,14.25,14.27,14.18,14.19,599700.0,8.6101,8.6222,8.5678,8.5739,599700.0
2011-09-15 15:30:00,14.19,14.36,14.18,14.21,2042700.0,8.5739,8.6766,8.5678,8.586,2042700.0
2011-09-16 09:30:00,14.32,14.37,14.26,14.27,677600.0,8.6524,8.6826,8.6162,8.6222,677600.0
2011-09-16 10:00:00,14.28,14.35,14.16,14.17,217900.0,8.6283,8.6706,8.5558,8.5618,217900.0
2011-09-16 10:30:00,14.16,14.19,14.01,14.06,459300.0,8.5558,8.5739,8.4651,8.4953,459300.0
2011-09-16 11:00:00,14.06,14.12,14.03,14.07,233300.0,8.4953,8.5316,8.4772,8.5014,233300.0
2011-09-16 11:30:00,14.06,14.14,14.0,14.13,201300.0,8.4953,8.5437,8.4591,8.5376,201300.0
2011-09-16 12:00:00,14.14,14.19,14.14,14.16,152700.0,8.5437,8.5739,8.5437,8.5558,152700.0
2011-09-16 12:30:00,14.16,14.2,14.13,14.15,208700.0,8.5558,8.5799,8.5376,8.5497,208700.0
2011-09-16 13:00:00,14.14,14.16,14.07,14.1,143700.0,8.5437,8.5558,8.5014,8.5195,143700.0
2011-09-16 13:30:00,14.1,14.1,14.02,14.04,175600.0,8.5195,8.5195,8.4712,8.4832,175600.0
2011-09-16 14:00:00,14.04,14.08,14.0,14.02,159900.0,8.4832,8.5074,8.4591,8.4712,159900.0
2011-09-16 14:30:00,14.02,14.1,14.02,14.1,163700.0,8.4712,8.5195,8.4712,8.5195,163700.0
2011-09-16 15:00:00,14.1,14.15,14.05,14.07,292900.0,8.5195,8.5497,8.4893,8.5014,292900.0
2011-09-16 15:30:00,14.07,14.14,14.06,14.12,653600.0,8.5014,8.5437,8.4953,8.5316,653600.0
2011-09-19 09:30:00,13.86,13.88,13.75,13.84,294200.0,8.3745,8.3866,8.308,8.3624,294200.0
2011-09-19 10:00:00,13.83,13.89,13.77,13.83,302900.0,8.3564,8.3926,8.3201,8.3564,302900.0
2011-09-19 10:30:00,13.82,13.84,13.78,13.82,390600.0,8.3503,8.3624,8.3261,8.3503,390600.0
2011-09-19 11:00:00,13.82,13.92,13.82,13.89,330100.0,8.3503,8.4107,8.3503,8.3926,330100.0
2011-09-19 11:30:00,13.89,14.01,13.86,13.95,245600.0,8.3926,8.4651,8.3745,8.4289,245600.0
2011-09-19 12:00:00,13.95,13.99,13.92,13.95,295100.0,8.4289,8.453,8.4107,8.4289,295100.0
2011-09-19 12:30:00,13.95,13.97,13.87,13.9,241700.0,8.4289,8.441,8.3805,8.3987,241700.0
2011-09-19 13:00:00,13.89,13.98,13.88,13.97,216300.0,8.3926,8.447,8.3866,8.441,216300.0
2011-09-19 13:30:00,13.97,14.01,13.95,13.98,183000.0,8.441,8.4651,8.4289,8.447,183000.0
2011-09-19 14:00:00,13.98,14.04,13.97,13.99,243600.0,8.447,8.4832,8.441,8.453,243600.0
2011-09-19 14:30:00,13.98,14.03,13.98,14.0,239200.0,8.447,8.4772,8.447,8.4591,239200.0
2011-09-19 15:00:00,14.0,14.17,13.99,14.13,541000.0,8.4591,8.5618,8.453,8.5376,541000.0
2011-09-19 15:30:00,14.13,14.21,14.06,14.07,813300.0,8.5376,8.586,8.4953,8.5014,813300.0
2011-09-20 09:30:00,14.11,14.16,13.94,14.07,202400.0,8.5255,8.5558,8.4228,8.5014,202400.0
2011-09-20 10:00:00,14.07,14.2,14.05,14.14,307200.0,8.5014,8.5799,8.4893,8.5437,307200.0
2011-09-20 10:30:00,14.14,14.26,14.13,14.18,307200.0,8.5437,8.6162,8.5376,8.5678,307200.0
2011-09-20 11:00:00,14.19,14.26,14.16,14.24,167100.0,8.5739,8.6162,8.5558,8.6041,167100.0
2011-09-20 11:30:00,14.24,14.3,14.19,14.29,256000.0,8.6041,8.6403,8.5739,8.6343,256000.0
2011-09-20 12:00:00,14.29,14.39,14.28,14.38,218500.0,8.6343,8.6947,8.6283,8.6887,218500.0
2011-09-20 12:30:00,14.37,14.46,14.3,14.42,273900.0,8.6826,8.737,8.6403,8.7128,273900.0
2011-09-20 13:00:00,14.42,14.47,14.4,14.47,211400.0,8.7128,8.7431,8.7008,8.7431,211400.0
2011-09-20 13:30:00,14.46,14.49,14.4,14.45,240300.0,8.737,8.7551,8.7008,8.731,240300.0
2011-09-20 14:00:00,14.45,14.51,14.4,14.41,421500.0,8.731,8.7672,8.7008,8.7068,421500.0
2011-09-20 14:30:00,14.4,14.43,14.3,14.35,472300.0,8.7008,8.7189,8.6403,8.6706,472300.0
2011-09-20 15:00:00,14.35,14.36,14.05,14.12,774300.0,8.6706,8.6766,8.4893,8.5316,774300.0
2011-09-20 15:30:00,14.12,14.22,14.09,14.1,1154500.0,8.5316,8.592,8.5135,8.5195,1154500.0
2011-09-21 09:30:00,14.12,14.15,13.91,13.97,244300.0,8.5316,8.5497,8.4047,8.441,244300.0
2011-09-21 10:00:00,13.98,14.0,13.76,13.77,383400.0,8.447,8.4591,8.3141,8.3201,383400.0
2011-09-21 10:30:00,13.78,13.79,13.68,13.72,300400.0,8.3261,8.3322,8.2657,8.2899,300400.0
2011-09-21 11:00:00,13.72,13.75,13.67,13.7,305100.0,8.2899,8.308,8.2597,8.2778,305100.0
2011-09-21 11:30:00,13.7,13.7,13.59,13.6,271800.0,8.2778,8.2778,8.2113,8.2174,271800.0
2011-09-21 12:00:00,13.59,13.61,13.5,13.51,307700.0,8.2113,8.2234,8.157,8.163,307700.0
2011-09-21 12:30:00,13.51,13.6,13.46,13.53,201200.0,8.163,8.2174,8.1328,8.1751,201200.0
2011-09-21 13:00:00,13.54,13.61,13.52,13.59,365800.0,8.1811,8.2234,8.1691,8.2113,365800.0
2011-09-21 13:30:00,13.6,13.67,13.59,13.65,301600.0,8.2174,8.2597,8.2113,8.2476,301600.0
2011-09-21 14:00:00,13.64,13.71,13.51,13.59,533200.0,8.2416,8.2839,8.163,8.2113,533200.0
2011-09-21 14:30:00,13.6,13.64,13.42,13.48,331400.0,8.2174,8.2416,8.1086,8.1449,331400.0
2011-09-21 15:00:00,13.48,13.53,13.4,13.41,365800.0,8.1449,8.1751,8.0965,8.1026,365800.0
2011-09-21 15:30:00,13.42,13.43,13.14,13.16,902000.0,8.1086,8.1147,7.9394,7.9515,902000.0
2011-09-22 09:30:00,12.75,13.02,12.73,12.81,341100.0,7.7038,7.8669,7.6917,7.7401,341100.0
2011-09-22 10:00:00,12.81,13.2,12.8,13.16,461400.0,7.7401,7.9757,7.734,7.9515,461400.0
2011-09-22 10:30:00,13.16,13.29,13.05,13.05,465600.0,7.9515,8.0301,7.8851,7.8851,465600.0
2011-09-22 11:00:00,13.05,13.12,13.04,13.09,275700.0,7.8851,7.9274,7.879,7.9092,275700.0
2011-09-22 11:30:00,13.08,13.16,13.08,13.1,355300.0,7.9032,7.9515,7.9032,7.9153,355300.0
2011-09-22 12:00:00,13.1,13.15,13.05,13.14,279900.0,7.9153,7.9455,7.8851,7.9394,279900.0
2011-09-22 12:30:00,13.14,13.21,13.12,13.2,169700.0,7.9394,7.9817,7.9274,7.9757,169700.0
2011-09-22 13:00:00,13.2,13.21,13.1,13.12,267400.0,7.9757,7.9817,7.9153,7.9274,267400.0
2011-09-22 13:30:00,13.12,13.16,13.06,13.09,639800.0,7.9274,7.9515,7.8911,7.9092,639800.0
2011-09-22 14:00:00,13.08,13.28,13.08,13.22,503100.0,7.9032,8.024,7.9032,7.9878,503100.0
2011-09-22 14:30:00,13.22,13.23,13.1,13.1,477400.0,7.9878,7.9938,7.9153,7.9153,477400.0
2011-09-22 15:00:00,13.1,13.18,12.95,13.02,846200.0,7.9153,7.9636,7.8246,7.8669,846200.0
2011-09-22 15:30:00,13.02,13.21,13.0,13.14,1798100.0,7.8669,7.9817,7.8549,7.9394,1798100.0
2011-09-23 09:30:00,13.1,13.17,13.06,13.11,199200.0,7.9153,7.9576,7.8911,7.9213,199200.0
2011-09-23 10:00:00,13.11,13.16,13.03,13.08,233400.0,7.9213,7.9515,7.873,7.9032,233400.0
2011-09-23 10:30:00,13.09,13.22,13.09,13.18,192700.0,7.9092,7.9878,7.9092,7.9636,192700.0
2011-09-23 11:00:00,13.18,13.23,13.14,13.2,176900.0,7.9636,7.9938,7.9394,7.9757,176900.0
2011-09-23 11:30:00,13.2,13.24,13.17,13.24,255500.0,7.9757,7.9999,7.9576,7.9999,255500.0
2011-09-23 12:00:00,13.24,13.28,13.18,13.18,178700.0,7.9999,8.024,7.9636,7.9636,178700.0
2011-09-23 12:30:00,13.19,13.25,13.16,13.2,208100.0,7.9697,8.0059,7.9515,7.9757,208100.0
2011-09-23 13:00:00,13.2,13.23,13.16,13.17,205400.0,7.9757,7.9938,7.9515,7.9576,205400.0
2011-09-23 13:30:00,13.16,13.29,13.15,13.28,259000.0,7.9515,8.0301,7.9455,8.024,259000.0
2011-09-23 14:00:00,13.28,13.34,13.25,13.25,325300.0,8.024,8.0603,8.0059,8.0059,325300.0
2011-09-23 14:30:00,13.25,13.31,13.21,13.23,371300.0,8.0059,8.0422,7.9817,7.9938,371300.0
2011-09-23 15:00:00,13.23,13.31,13.22,13.3,213400.0,7.9938,8.0422,7.9878,8.0361,213400.0
2011-09-23 15:30:00,13.3,13.33,13.26,13.32,810800.0,8.0361,8.0543,8.012,8.0482,810800.0
2011-09-26 09:30:00,13.55,13.57,13.21,13.23,244400.0,8.1872,8.1993,7.9817,7.9938,244400.0
2011-09-26 10:00:00,13.24,13.25,13.16,13.25,245000.0,7.9999,8.0059,7.9515,8.0059,245000.0
2011-09-26 10:30:00,13.25,13.3,13.15,13.26,297200.0,8.0059,8.0361,7.9455,8.012,297200.0
2011-09-26 11:00:00,13.26,13.43,13.26,13.4,293200.0,8.012,8.1147,8.012,8.0965,293200.0
2011-09-26 11:30:00,13.4,13.5,13.34,13.5,256000.0,8.0965,8.157,8.0603,8.157,256000.0
2011-09-26 12:00:00,13.5,13.5,13.37,13.39,152100.0,8.157,8.157,8.0784,8.0905,152100.0
2011-09-26 12:30:00,13.39,13.41,13.28,13.32,128000.0,8.0905,8.1026,8.024,8.0482,128000.0
2011-09-26 13:00:00,13.32,13.36,13.27,13.34,169500.0,8.0482,8.0724,8.018,8.0603,169500.0
2011-09-26 13:30:00,13.33,13.39,13.3,13.38,175500.0,8.0543,8.0905,8.0361,8.0845,175500.0
2011-09-26 14:00:00,13.38,13.47,13.37,13.42,223900.0,8.0845,8.1388,8.0784,8.1086,223900.0
2011-09-26 14:30:00,13.42,13.53,13.4,13.5,320000.0,8.1086,8.1751,8.0965,8.157,320000.0
2011-09-26 15:00:00,13.5,13.57,13.49,13.57,329700.0,8.157,8.1993,8.1509,8.1993,329700.0
2011-09-26 15:30:00,13.57,13.77,13.55,13.75,884000.0,8.1993,8.3201,8.1872,8.308,884000.0
2011-09-27 09:30:00,14.02,14.13,13.92,14.03,243800.0,8.4712,8.5376,8.4107,8.4772,243800.0
2011-09-27 10:00:00,14.02,14.04,13.95,14.01,186400.0,8.4712,8.4832,8.4289,8.4651,186400.0
2011-09-27 10:30:00,14.0,14.03,13.95,14.02,170500.0,8.4591,8.4772,8.4289,8.4712,170500.0
2011-09-27 11:00:00,14.01,14.03,13.96,13.97,163700.0,8.4651,8.4772,8.4349,8.441,163700.0
2011-09-27 11:30:00,13.97,14.01,13.92,13.98,94700.0,8.441,8.4651,8.4107,8.447,94700.0
2011-09-27 12:00:00,13.97,14.03,13.97,14.0,105200.0,8.441,8.4772,8.441,8.4591,105200.0
2011-09-27 12:30:00,14.0,14.0,13.94,13.96,76500.0,8.4591,8.4591,8.4228,8.4349,76500.0
2011-09-27 13:00:00,13.97,13.98,13.95,13.96,115300.0,8.441,8.447,8.4289,8.4349,115300.0
2011-09-27 13:30:00,13.96,14.04,13.92,14.02,111700.0,8.4349,8.4832,8.4107,8.4712,111700.0
2011-09-27 14:00:00,14.01,14.04,13.99,14.0,131700.0,8.4651,8.4832,8.453,8.4591,131700.0
2011-09-27 14:30:00,13.99,14.02,13.96,14.0,127000.0,8.453,8.4712,8.4349,8.4591,127000.0
2011-09-27 15:00:00,13.99,14.0,13.8,13.83,275600.0,8.453,8.4591,8.3382,8.3564,275600.0
2011-09-27 15:30:00,13.82,13.86,13.69,13.77,653300.0,8.3503,8.3745,8.2718,8.3201,653300.0
2011-09-28 09:30:00,13.79,13.94,13.71,13.9,259500.0,8.3322,8.4228,8.2839,8.3987,259500.0
2011-09-28 10:00:00,13.9,13.9,13.71,13.75,105200.0,8.3987,8.3987,8.2839,8.308,105200.0
2011-09-28 10:30:00,13.75,13.82,13.7,13.77,107200.0,8.308,8.3503,8.2778,8.3201,107200.0
2011-09-28 11:00:00,13.76,13.77,13.68,13.75,87400.0,8.3141,8.3201,8.2657,8.308,87400.0
2011-09-28 11:30:00,13.75,13.85,13.71,13.82,107900.0,8.308,8.3684,8.2839,8.3503,107900.0
2011-09-28 12:00:00,13.82,13.84,13.74,13.78,166100.0,8.3503,8.3624,8.302,8.3261,166100.0
2011-09-28 12:30:00,13.78,13.78,13.68,13.71,149900.0,8.3261,8.3261,8.2657,8.2839,149900.0
2011-09-28 13:00:00,13.72,13.72,13.54,13.59,410700.0,8.2899,8.2899,8.1811,8.2113,410700.0
2011-09-28 13:30:00,13.58,13.65,13.5,13.61,322700.0,8.2053,8.2476,8.157,8.2234,322700.0
2011-09-28 14:00:00,13.61,13.65,13.6,13.63,144300.0,8.2234,8.2476,8.2174,8.2355,144300.0
2011-09-28 14:30:00,13.63,13.7,13.61,13.65,131600.0,8.2355,8.2778,8.2234,8.2476,131600.0
2011-09-28 15:00:00,13.65,13.71,13.6,13.6,213600.0,8.2476,8.2839,8.2174,8.2174,213600.0
2011-09-28 15:30:00,13.6,13.63,13.5,13.52,889800.0,8.2174,8.2355,8.157,8.1691,889800.0
2011-09-29 09:30:00,13.8,13.86,13.76,13.77,113100.0,8.3382,8.3745,8.3141,8.3201,113100.0
2011-09-29 10:00:00,13.76,13.79,13.61,13.69,259300.0,8.3141,8.3322,8.2234,8.2718,259300.0
2011-09-29 10:30:00,13.68,13.8,13.62,13.66,218400.0,8.2657,8.3382,8.2295,8.2536,218400.0
2011-09-29 11:00:00,13.66,13.72,13.62,13.7,133900.0,8.2536,8.2899,8.2295,8.2778,133900.0
2011-09-29 11:30:00,13.7,13.76,13.66,13.7,97600.0,8.2778,8.3141,8.2536,8.2778,97600.0
2011-09-29 12:00:00,13.7,13.78,13.69,13.75,116600.0,8.2778,8.3261,8.2718,8.308,116600.0
2011-09-29 12:30:00,13.75,13.8,13.67,13.75,144600.0,8.308,8.3382,8.2597,8.308,144600.0
2011-09-29 13:00:00,13.74,13.79,13.71,13.71,200700.0,8.302,8.3322,8.2839,8.2839,200700.0
2011-09-29 13:30:00,13.71,13.72,13.6,13.65,309000.0,8.2839,8.2899,8.2174,8.2476,309000.0
2011-09-29 14:00:00,13.65,13.65,13.51,13.61,264600.0,8.2476,8.2476,8.163,8.2234,264600.0
2011-09-29 14:30:00,13.61,13.63,13.49,13.58,182600.0,8.2234,8.2355,8.1509,8.2053,182600.0
2011-09-29 15:00:00,13.58,13.6,13.47,13.54,252000.0,8.2053,8.2174,8.1388,8.1811,252000.0
2011-09-29 15:30:00,13.54,13.73,13.52,13.73,747000.0,8.1811,8.2959,8.1691,8.2959,747000.0
2011-09-30 09:30:00,13.53,13.63,13.45,13.46,196100.0,8.1751,8.2355,8.1268,8.1328,196100.0
2011-09-30 10:00:00,13.46,13.64,13.41,13.56,229700.0,8.1328,8.2416,8.1026,8.1932,229700.0
2011-09-30 10:30:00,13.56,13.56,13.43,13.44,126200.0,8.1932,8.1932,8.1147,8.1207,126200.0
2011-09-30 11:00:00,13.44,13.59,13.43,13.53,73500.0,8.1207,8.2113,8.1147,8.1751,73500.0
2011-09-30 11:30:00,13.53,13.59,13.49,13.51,65000.0,8.1751,8.2113,8.1509,8.163,65000.0
2011-09-30 12:00:00,13.5,13.53,13.45,13.46,49500.0,8.157,8.1751,8.1268,8.1328,49500.0
2011-09-30 12:30:00,13.46,13.47,13.41,13.41,91600.0,8.1328,8.1388,8.1026,8.1026,91600.0
2011-09-30 13:00:00,13.41,13.43,13.37,13.39,99800.0,8.1026,8.1147,8.0784,8.0905,99800.0
2011-09-30 13:30:00,13.4,13.45,13.39,13.4,62100.0,8.0965,8.1268,8.0905,8.0965,62100.0
2011-09-30 14:00:00,13.4,13.42,13.37,13.38,184500.0,8.0965,8.1086,8.0784,8.0845,184500.0
2011-09-30 14:30:00,13.39,13.46,13.37,13.43,210700.0,8.0905,8.1328,8.0784,8.1147,210700.0
2011-09-30 15:00:00,13.43,13.48,13.39,13.4,185800.0,8.1147,8.1449,8.0905,8.0965,185800.0
2011-09-30 15:30:00,13.4,13.48,13.31,13.32,626900.0,8.0965,8.1449,8.0422,8.0482,626900.0
2011-10-03 09:30:00,13.22,13.38,13.2,13.25,261100.0,7.9878,8.0845,7.9757,8.0059,261100.0
2011-10-03 10:00:00,13.24,13.57,13.24,13.42,244800.0,7.9999,8.1993,7.9999,8.1086,244800.0
2011-10-03 10:30:00,13.43,13.45,13.3,13.37,200300.0,8.1147,8.1268,8.0361,8.0784,200300.0
2011-10-03 11:00:00,13.36,13.47,13.31,13.4,148500.0,8.0724,8.1388,8.0422,8.0965,148500.0
2011-10-03 11:30:00,13.4,13.44,13.3,13.4,186300.0,8.0965,8.1207,8.0361,8.0965,186300.0
2011-10-03 12:00:00,13.4,13.4,13.3,13.33,153600.0,8.0965,8.0965,8.0361,8.0543,153600.0
2011-10-03 12:30:00,13.33,13.33,13.23,13.23,139600.0,8.0543,8.0543,7.9938,7.9938,139600.0
2011-10-03 13:00:00,13.23,13.24,13.06,13.09,174800.0,7.9938,7.9999,7.8911,7.9092,174800.0
2011-10-03 13:30:00,13.09,13.12,13.01,13.11,301000.0,7.9092,7.9274,7.8609,7.9213,301000.0
2011-10-03 14:00:00,13.11,13.18,13.11,13.14,336800.0,7.9213,7.9636,7.9213,7.9394,336800.0
2011-10-03 14:30:00,13.14,13.18,13.06,13.18,302600.0,7.9394,7.9636,7.8911,7.9636,302600.0
2011-10-03 15:00:00,13.17,13.25,13.12,13.15,514500.0,7.9576,8.0059,7.9274,7.9455,514500.0
2011-10-03 15:30:00,13.14,13.33,13.12,13.13,1103800.0,7.9394,8.0543,7.9274,7.9334,1103800.0
2011-10-04 09:30:00,12.96,13.03,12.81,12.89,200500.0,7.8307,7.873,7.7401,7.7884,200500.0
2011-10-04 10:00:00,12.89,13.2,12.86,13.1,449100.0,7.7884,7.9757,7.7703,7.9153,449100.0
2011-10-04 10:30:00,13.1,13.3,13.04,13.26,215300.0,7.9153,8.0361,7.879,8.012,215300.0
2011-10-04 11:00:00,13.26,13.37,13.21,13.26,225800.0,8.012,8.0784,7.9817,8.012,225800.0
2011-10-04 11:30:00,13.26,13.34,13.2,13.32,171600.0,8.012,8.0603,7.9757,8.0482,171600.0
2011-10-04 12:00:00,13.33,13.47,13.33,13.35,262000.0,8.0543,8.1388,8.0543,8.0663,262000.0
2011-10-04 12:30:00,13.35,13.43,13.34,13.36,206500.0,8.0663,8.1147,8.0603,8.0724,206500.0
2011-10-04 13:00:00,13.36,13.37,13.26,13.31,207000.0,8.0724,8.0784,8.012,8.0422,207000.0
2011-10-04 13:30:00,13.31,13.36,13.26,13.3,239300.0,8.0422,8.0724,8.012,8.0361,239300.0
2011-10-04 14:00:00,13.31,13.34,13.2,13.22,249100.0,8.0422,8.0603,7.9757,7.9878,249100.0
2011-10-04 14:30:00,13.23,13.32,13.1,13.11,487600.0,7.9938,8.0482,7.9153,7.9213,487600.0
2011-10-04 15:00:00,13.11,13.22,13.03,13.21,623200.0,7.9213,7.9878,7.873,7.9817,623200.0
2011-10-04 15:30:00,13.21,13.53,13.21,13.51,1676100.0,7.9817,8.1751,7.9817,8.163,1676100.0
2011-10-05 09:30:00,13.58,13.68,13.47,13.61,213900.0,8.2053,8.2657,8.1388,8.2234,213900.0
2011-10-05 10:00:00,13.61,13.8,13.58,13.73,292500.0,8.2234,8.3382,8.2053,8.2959,292500.0
2011-10-05 10:30:00,13.74,13.77,13.67,13.67,335900.0,8.302,8.3201,8.2597,8.2597,335900.0
2011-10-05 11:00:00,13.67,13.68,13.58,13.59,182900.0,8.2597,8.2657,8.2053,8.2113,182900.0
2011-10-05 11:30:00,13.59,13.67,13.57,13.64,132300.0,8.2113,8.2597,8.1993,8.2416,132300.0
2011-10-05 12:00:00,13.64,13.66,13.47,13.47,128300.0,8.2416,8.2536,8.1388,8.1388,128300.0
2011-10-05 12:30:00,13.47,13.53,13.45,13.52,114700.0,8.1388,8.1751,8.1268,8.1691,114700.0
2011-10-05 13:00:00,13.52,13.59,13.5,13.54,149100.0,8.1691,8.2113,8.157,8.1811,149100.0
2011-10-05 13:30:00,13.54,13.63,13.54,13.6,148100.0,8.1811,8.2355,8.1811,8.2174,148100.0
2011-10-05 14:00:00,13.61,13.63,13.55,13.6,267900.0,8.2234,8.2355,8.1872,8.2174,267900.0
2011-10-05 14:30:00,13.6,13.66,13.54,13.64,403500.0,8.2174,8.2536,8.1811,8.2416,403500.0
2011-10-05 15:00:00,13.64,13.71,13.56,13.69,456000.0,8.2416,8.2839,8.1932,8.2718,456000.0
2011-10-05 15:30:00,13.69,13.8,13.67,13.67,1131800.0,8.2718,8.3382,8.2597,8.2597,1131800.0
2011-10-06 09:30:00,13.65,13.7,13.57,13.6,153600.0,8.2476,8.2778,8.1993,8.2174,153600.0
2011-10-06 10:00:00,13.6,13.69,13.58,13.68,257300.0,8.2174,8.2718,8.2053,8.2657,257300.0
2011-10-06 10:30:00,13.67,13.7,13.6,13.62,301400.0,8.2597,8.2778,8.2174,8.2295,301400.0
2011-10-06 11:00:00,13.62,13.69,13.57,13.67,214300.0,8.2295,8.2718,8.1993,8.2597,214300.0
2011-10-06 11:30:00,13.67,13.72,13.66,13.7,194200.0,8.2597,8.2899,8.2536,8.2778,194200.0
2011-10-06 12:00:00,13.7,13.7,13.67,13.68,163100.0,8.2778,8.2778,8.2597,8.2657,163100.0
2011-10-06 12:30:00,13.69,13.7,13.67,13.68,154000.0,8.2718,8.2778,8.2597,8.2657,154000.0
2011-10-06 13:00:00,13.69,13.7,13.63,13.65,213300.0,8.2718,8.2778,8.2355,8.2476,213300.0
2011-10-06 13:30:00,13.65,13.68,13.62,13.67,154600.0,8.2476,8.2657,8.2295,8.2597,154600.0
2011-10-06 14:00:00,13.67,13.71,13.66,13.7,192100.0,8.2597,8.2839,8.2536,8.2778,192100.0
2011-10-06 14:30:00,13.7,13.72,13.63,13.72,237700.0,8.2778,8.2899,8.2355,8.2899,237700.0
2011-10-06 15:00:00,13.72,13.75,13.67,13.7,330900.0,8.2899,8.308,8.2597,8.2778,330900.0
2011-10-06 15:30:00,13.7,13.87,13.69,13.85,639700.0,8.2778,8.3805,8.2718,8.3684,639700.0
2011-10-07 09:30:00,13.95,14.0,13.88,13.99,193800.0,8.4289,8.4591,8.3866,8.453,193800.0
2011-10-07 10:00:00,13.98,14.03,13.91,14.0,156500.0,8.447,8.4772,8.4047,8.4591,156500.0
2011-10-07 10:30:00,13.99,14.04,13.93,13.94,136700.0,8.453,8.4832,8.4168,8.4228,136700.0
2011-10-07 11:00:00,13.94,13.95,13.83,13.9,92600.0,8.4228,8.4289,8.3564,8.3987,92600.0
2011-10-07 11:30:00,13.9,13.93,13.86,13.93,85300.0,8.3987,8.4168,8.3745,8.4168,85300.0
2011-10-07 12:00:00,13.93,13.94,13.73,13.81,206700.0,8.4168,8.4228,8.2959,8.3443,206700.0
2011-10-07 12:30:00,13.8,13.85,13.74,13.76,102500.0,8.3382,8.3684,8.302,8.3141,102500.0
2011-10-07 13:00:00,13.77,13.78,13.73,13.77,88000.0,8.3201,8.3261,8.2959,8.3201,88000.0
2011-10-07 13:30:00,13.77,13.77,13.71,13.77,74300.0,8.3201,8.3201,8.2839,8.3201,74300.0
2011-10-07 14:00:00,13.77,13.84,13.74,13.78,100400.0,8.3201,8.3624,8.302,8.3261,100400.0
2011-10-07 14:30:00,13.79,13.84,13.76,13.82,112000.0,8.3322,8.3624,8.3141,8.3503,112000.0
2011-10-07 15:00:00,13.81,13.99,13.79,13.99,274800.0,8.3443,8.453,8.3322,8.453,274800.0
2011-10-07 15:30:00,13.98,14.02,13.81,13.82,530600.0,8.447,8.4712,8.3443,8.3503,530600.0
2011-10-10 09:30:00,14.13,14.21,14.09,14.18,199200.0,8.5376,8.586,8.5135,8.5678,199200.0
2011-10-10 10:00:00,14.19,14.22,14.14,14.16,133100.0,8.5739,8.592,8.5437,8.5558,133100.0
2011-10-10 10:30:00,14.16,14.19,14.13,14.17,162200.0,8.5558,8.5739,8.5376,8.5618,162200.0
2011-10-10 11:00:00,14.17,14.23,14.16,14.21,97100.0,8.5618,8.598,8.5558,8.586,97100.0
2011-10-10 11:30:00,14.22,14.27,14.19,14.2,113100.0,8.592,8.6222,8.5739,8.5799,113100.0
2011-10-10 12:00:00,14.21,14.25,14.18,14.21,125100.0,8.586,8.6101,8.5678,8.586,125100.0
2011-10-10 12:30:00,14.21,14.23,14.18,14.23,95200.0,8.586,8.598,8.5678,8.598,95200.0
2011-10-10 13:00:00,14.23,14.28,14.22,14.27,111700.0,8.598,8.6283,8.592,8.6222,111700.0
2011-10-10 13:30:00,14.27,14.28,14.23,14.28,112600.0,8.6222,8.6283,8.598,8.6283,112600.0
2011-10-10 14:00:00,14.28,14.32,14.27,14.3,207900.0,8.6283,8.6524,8.6222,8.6403,207900.0
2011-10-10 14:30:00,14.31,14.35,14.3,14.35,224700.0,8.6464,8.6706,8.6403,8.6706,224700.0
2011-10-10 15:00:00,14.35,14.36,14.23,14.27,256900.0,8.6706,8.6766,8.598,8.6222,256900.0
2011-10-10 15:30:00,14.27,14.41,14.22,14.4,628700.0,8.6222,8.7068,8.592,8.7008,628700.0
2011-10-11 09:30:00,14.32,14.5,14.2,14.49,194100.0,8.6524,8.7612,8.5799,8.7551,194100.0
2011-10-11 10:00:00,14.49,14.49,14.38,14.46,176900.0,8.7551,8.7551,8.6887,8.737,176900.0
2011-10-11 10:30:00,14.46,14.56,14.43,14.54,261100.0,8.737,8.7974,8.7189,8.7854,261100.0
2011-10-11 11:00:00,14.55,14.57,14.53,14.56,158200.0,8.7914,8.8035,8.7793,8.7974,158200.0
2011-10-11 11:30:00,14.56,14.67,14.54,14.65,134900.0,8.7974,8.8639,8.7854,8.8518,134900.0
2011-10-11 12:00:00,14.66,14.66,14.59,14.61,105200.0,8.8579,8.8579,8.8156,8.8277,105200.0
2011-10-11 12:30:00,14.61,14.69,14.59,14.69,182600.0,8.8277,8.876,8.8156,8.876,182600.0
2011-10-11 13:00:00,14.68,14.71,14.61,14.68,196000.0,8.8699,8.8881,8.8277,8.8699,196000.0
2011-10-11 13:30:00,14.69,14.7,14.6,14.68,190200.0,8.876,8.882,8.8216,8.8699,190200.0
2011-10-11 14:00:00,14.68,14.7,14.62,14.66,139300.0,8.8699,8.882,8.8337,8.8579,139300.0
2011-10-11 14:30:00,14.66,14.68,14.62,14.66,153500.0,8.8579,8.8699,8.8337,8.8579,153500.0
2011-10-11 15:00:00,14.67,14.7,14.63,14.65,233300.0,8.8639,8.882,8.8397,8.8518,233300.0
2011-10-11 15:30:00,14.65,14.76,14.64,14.7,565600.0,8.8518,8.9183,8.8458,8.882,565600.0
2011-10-12 09:30:00,14.84,14.84,14.62,14.66,243000.0,8.9666,8.9666,8.8337,8.8579,243000.0
2011-10-12 10:00:00,14.67,14.84,14.67,14.78,264800.0,8.8639,8.9666,8.8639,8.9304,264800.0
2011-10-12 10:30:00,14.79,14.79,14.68,14.72,185700.0,8.9364,8.9364,8.8699,8.8941,185700.0
2011-10-12 11:00:00,14.72,14.93,14.72,14.92,192800.0,8.8941,9.021,8.8941,9.015,192800.0
2011-10-12 11:30:00,14.92,14.95,14.85,14.88,259000.0,9.015,9.0331,8.9727,8.9908,259000.0
2011-10-12 12:00:00,14.88,14.9,14.77,14.78,288600.0,8.9908,9.0029,8.9243,8.9304,288600.0
2011-10-12 12:30:00,14.78,14.82,14.78,14.82,112000.0,8.9304,8.9545,8.9304,8.9545,112000.0
2011-10-12 13:00:00,14.82,14.84,14.81,14.81,131900.0,8.9545,8.9666,8.9485,8.9485,131900.0
2011-10-12 13:30:00,14.82,14.89,14.81,14.87,108400.0,8.9545,8.9968,8.9485,8.9847,108400.0
2011-10-12 14:00:00,14.88,14.95,14.87,14.95,184400.0,8.9908,9.0331,8.9847,9.0331,184400.0
2011-10-12 14:30:00,14.94,15.0,14.89,14.9,213400.0,9.027,9.0633,8.9968,9.0029,213400.0
2011-10-12 15:00:00,14.89,14.91,14.8,14.82,776200.0,8.9968,9.0089,8.9425,8.9545,776200.0
2011-10-12 15:30:00,14.83,14.9,14.78,14.79,480200.0,8.9606,9.0029,8.9304,8.9364,480200.0
2011-10-13 09:30:00,14.74,14.77,14.6,14.72,160500.0,8.9062,8.9243,8.8216,8.8941,160500.0
2011-10-13 10:00:00,14.72,14.82,14.68,14.81,311100.0,8.8941,8.9545,8.8699,8.9485,311100.0
2011-10-13 10:30:00,14.8,14.84,14.64,14.65,200000.0,8.9425,8.9666,8.8458,8.8518,200000.0
2011-10-13 11:00:00,14.64,14.76,14.64,14.69,244100.0,8.8458,8.9183,8.8458,8.876,244100.0
2011-10-13 11:30:00,14.7,14.73,14.66,14.68,129300.0,8.882,8.9002,8.8579,8.8699,129300.0
2011-10-13 12:00:00,14.69,14.69,14.6,14.6,95000.0,8.876,8.876,8.8216,8.8216,95000.0
2011-10-13 12:30:00,14.61,14.64,14.6,14.64,110500.0,8.8277,8.8458,8.8216,8.8458,110500.0
2011-10-13 13:00:00,14.64,14.73,14.6,14.73,145100.0,8.8458,8.9002,8.8216,8.9002,145100.0
2011-10-13 13:30:00,14.72,14.75,14.68,14.68,112500.0,8.8941,8.9122,8.8699,8.8699,112500.0
2011-10-13 14:00:00,14.68,14.69,14.62,14.64,122000.0,8.8699,8.876,8.8337,8.8458,122000.0
2011-10-13 14:30:00,14.64,14.74,14.63,14.72,192000.0,8.8458,8.9062,8.8397,8.8941,192000.0
2011-10-13 15:00:00,14.72,14.78,14.69,14.71,243400.0,8.8941,8.9304,8.876,8.8881,243400.0
2011-10-13 15:30:00,14.71,14.74,14.68,14.73,528200.0,8.8881,8.9062,8.8699,8.9002,528200.0
2011-10-14 09:30:00,14.97,14.99,14.81,14.82,139800.0,9.0452,9.0573,8.9485,8.9545,139800.0
2011-10-14 10:00:00,14.83,14.85,14.78,14.83,134500.0,8.9606,8.9727,8.9304,8.9606,134500.0
2011-10-14 10:30:00,14.82,14.86,14.74,14.78,197900.0,8.9545,8.9787,8.9062,8.9304,197900.0
2011-10-14 11:00:00,14.79,14.81,14.71,14.72,135500.0,8.9364,8.9485,8.8881,8.8941,135500.0
2011-10-14 11:30:00,14.72,14.79,14.72,14.75,83200.0,8.8941,8.9364,8.8941,8.9122,83200.0
2011-10-14 12:00:00,14.75,14.76,14.73,14.75,44200.0,8.9122,8.9183,8.9002,8.9122,44200.0
2011-10-14 12:30:00,14.76,14.77,14.75,14.76,33000.0,8.9183,8.9243,8.9122,8.9183,33000.0
2011-10-14 13:00:00,14.77,14.82,14.76,14.8,110100.0,8.9243,8.9545,8.9183,8.9425,110100.0
2011-10-14 13:30:00,14.81,14.81,14.78,14.8,114300.0,8.9485,8.9485,8.9304,8.9425,114300.0
2011-10-14 14:00:00,14.81,14.82,14.78,14.8,97500.0,8.9485,8.9545,8.9304,8.9425,97500.0
2011-10-14 14:30:00,14.8,14.83,14.78,14.82,138700.0,8.9425,8.9606,8.9304,8.9545,138700.0
2011-10-14 15:00:00,14.82,14.88,14.82,14.87,45900.0,8.9545,8.9908,8.9545,8.9847,45900.0
2011-10-14 15:30:00,14.88,14.93,14.8,14.86,514600.0,8.9908,9.021,8.9425,8.9787,514600.0
2011-10-17 09:30:00,14.8,14.82,14.66,14.68,173300.0,8.9425,8.9545,8.8579,8.8699,173300.0
2011-10-17 10:00:00,14.67,14.68,14.6,14.64,134100.0,8.8639,8.8699,8.8216,8.8458,134100.0
2011-10-17 10:30:00,14.63,14.64,14.56,14.6,241800.0,8.8397,8.8458,8.7974,8.8216,241800.0
2011-10-17 11:00:00,14.59,14.61,14.52,14.53,251600.0,8.8156,8.8277,8.7733,8.7793,251600.0
2011-10-17 11:30:00,14.54,14.55,14.45,14.45,159500.0,8.7854,8.7914,8.731,8.731,159500.0
2011-10-17 12:00:00,14.45,14.46,14.42,14.44,178500.0,8.731,8.737,8.7128,8.7249,178500.0
2011-10-17 12:30:00,14.43,14.47,14.42,14.45,161400.0,8.7189,8.7431,8.7128,8.731,161400.0
2011-10-17 13:00:00,14.44,14.45,14.4,14.43,126300.0,8.7249,8.731,8.7008,8.7189,126300.0
2011-10-17 13:30:00,14.42,14.43,14.35,14.36,262900.0,8.7128,8.7189,8.6706,8.6766,262900.0
2011-10-17 14:00:00,14.37,14.39,14.34,14.34,187500.0,8.6826,8.6947,8.6645,8.6645,187500.0
2011-10-17 14:30:00,14.34,14.35,14.27,14.32,290600.0,8.6645,8.6706,8.6222,8.6524,290600.0
2011-10-17 15:00:00,14.32,14.37,14.28,14.28,240200.0,8.6524,8.6826,8.6283,8.6283,240200.0
2011-10-17 15:30:00,14.28,14.32,14.18,14.21,1084900.0,8.6283,8.6524,8.5678,8.586,1084900.0
2011-10-18 09:30:00,14.17,14.26,14.09,14.13,135500.0,8.5618,8.6162,8.5135,8.5376,135500.0
2011-10-18 10:00:00,14.13,14.2,14.07,14.2,248300.0,8.5376,8.5799,8.5014,8.5799,248300.0
2011-10-18 10:30:00,14.21,14.25,14.16,14.2,232500.0,8.586,8.6101,8.5558,8.5799,232500.0
2011-10-18 11:00:00,14.2,14.21,14.16,14.18,132200.0,8.5799,8.586,8.5558,8.5678,132200.0
2011-10-18 11:30:00,14.19,14.31,14.19,14.29,187600.0,8.5739,8.6464,8.5739,8.6343,187600.0
2011-10-18 12:00:00,14.29,14.3,14.23,14.24,144300.0,8.6343,8.6403,8.598,8.6041,144300.0
2011-10-18 12:30:00,14.23,14.29,14.23,14.25,180100.0,8.598,8.6343,8.598,8.6101,180100.0
2011-10-18 13:00:00,14.25,14.27,14.19,14.24,236600.0,8.6101,8.6222,8.5739,8.6041,236600.0
2011-10-18 13:30:00,14.24,14.29,14.23,14.27,149200.0,8.6041,8.6343,8.598,8.6222,149200.0
2011-10-18 14:00:00,14.27,14.27,14.22,14.22,232800.0,8.6222,8.6222,8.592,8.592,232800.0
2011-10-18 14:30:00,14.22,14.26,14.18,14.25,189700.0,8.592,8.6162,8.5678,8.6101,189700.0
2011-10-18 15:00:00,14.25,14.53,14.25,14.42,561500.0,8.6101,8.7793,8.6101,8.7128,561500.0
2011-10-18 15:30:00,14.43,14.47,14.33,14.35,1207000.0,8.7189,8.7431,8.6585,8.6706,1207000.0
2011-10-19 09:30:00,14.4,14.58,14.4,14.46,163500.0,8.7008,8.8095,8.7008,8.737,163500.0
2011-10-19 10:00:00,14.48,14.49,14.4,14.48,171000.0,8.7491,8.7551,8.7008,8.7491,171000.0
2011-10-19 10:30:00,14.48,14.48,14.4,14.4,126300.0,8.7491,8.7491,8.7008,8.7008,126300.0
2011-10-19 11:00:00,14.41,14.45,14.36,14.45,90200.0,8.7068,8.731,8.6766,8.731,90200.0
2011-10-19 11:30:00,14.45,14.47,14.39,14.39,92300.0,8.731,8.7431,8.6947,8.6947,92300.0
2011-10-19 12:00:00,14.39,14.42,14.36,14.42,54500.0,8.6947,8.7128,8.6766,8.7128,54500.0
2011-10-19 12:30:00,14.42,14.43,14.37,14.41,104400.0,8.7128,8.7189,8.6826,8.7068,104400.0
2011-10-19 13:00:00,14.41,14.42,14.39,14.39,79200.0,8.7068,8.7128,8.6947,8.6947,79200.0
2011-10-19 13:30:00,14.39,14.4,14.32,14.36,103400.0,8.6947,8.7008,8.6524,8.6766,103400.0
2011-10-19 14:00:00,14.36,14.37,14.17,14.17,225500.0,8.6766,8.6826,8.5618,8.5618,225500.0
2011-10-19 14:30:00,14.18,14.24,14.13,14.2,223100.0,8.5678,8.6041,8.5376,8.5799,223100.0
2011-10-19 15:00:00,14.2,14.22,14.16,14.17,201200.0,8.5799,8.592,8.5558,8.5618,201200.0
2011-10-19 15:30:00,14.17,14.24,14.14,14.17,629600.0,8.5618,8.6041,8.5437,8.5618,629600.0
2011-10-20 09:30:00,14.23,14.34,14.23,14.24,97400.0,8.598,8.6645,8.598,8.6041,97400.0
2011-10-20 10:00:00,14.24,14.32,14.24,14.28,200600.0,8.6041,8.6524,8.6041,8.6283,200600.0
2011-10-20 10:30:00,14.28,14.32,14.18,14.18,129200.0,8.6283,8.6524,8.5678,8.5678,129200.0
2011-10-20 11:00:00,14.17,14.2,14.12,14.2,103400.0,8.5618,8.5799,8.5316,8.5799,103400.0
2011-10-20 11:30:00,14.2,14.21,14.09,14.1,148200.0,8.5799,8.586,8.5135,8.5195,148200.0
2011-10-20 12:00:00,14.1,14.12,14.02,14.09,160800.0,8.5195,8.5316,8.4712,8.5135,160800.0
2011-10-20 12:30:00,14.09,14.15,14.09,14.15,98200.0,8.5135,8.5497,8.5135,8.5497,98200.0
2011-10-20 13:00:00,14.15,14.24,14.13,14.21,261400.0,8.5497,8.6041,8.5376,8.586,261400.0
2011-10-20 13:30:00,14.21,14.23,14.13,14.17,197200.0,8.586,8.598,8.5376,8.5618,197200.0
2011-10-20 14:00:00,14.17,14.21,14.14,14.2,97500.0,8.5618,8.586,8.5437,8.5799,97500.0
2011-10-20 14:30:00,14.2,14.27,14.19,14.27,163600.0,8.5799,8.6222,8.5739,8.6222,163600.0
2011-10-20 15:00:00,14.27,14.28,14.18,14.2,153300.0,8.6222,8.6283,8.5678,8.5799,153300.0
2011-10-20 15:30:00,14.2,14.25,14.18,14.21,448800.0,8.5799,8.6101,8.5678,8.586,448800.0
2011-10-21 09:30:00,14.41,14.45,14.29,14.4,571700.0,8.7068,8.731,8.6343,8.7008,571700.0
2011-10-21 10:00:00,14.41,14.43,14.29,14.43,252600.0,8.7068,8.7189,8.6343,8.7189,252600.0
2011-10-21 10:30:00,14.43,14.48,14.42,14.44,302500.0,8.7189,8.7491,8.7128,8.7249,302500.0
2011-10-21 11:00:00,14.44,14.45,14.39,14.39,258100.0,8.7249,8.731,8.6947,8.6947,258100.0
2011-10-21 11:30:00,14.4,14.43,14.35,14.42,203200.0,8.7008,8.7189,8.6706,8.7128,203200.0
2011-10-21 12:00:00,14.41,14.42,14.37,14.41,143400.0,8.7068,8.7128,8.6826,8.7068,143400.0
2011-10-21 12:30:00,14.41,14.42,14.37,14.39,143700.0,8.7068,8.7128,8.6826,8.6947,143700.0
2011-10-21 13:00:00,14.39,14.39,14.31,14.31,164800.0,8.6947,8.6947,8.6464,8.6464,164800.0
2011-10-21 13:30:00,14.31,14.37,14.31,14.34,191800.0,8.6464,8.6826,8.6464,8.6645,191800.0
2011-10-21 14:00:00,14.34,14.36,14.32,14.35,255800.0,8.6645,8.6766,8.6524,8.6706,255800.0
2011-10-21 14:30:00,14.35,14.4,14.33,14.4,252700.0,8.6706,8.7008,8.6585,8.7008,252700.0
2011-10-21 15:00:00,14.4,14.44,14.4,14.42,295400.0,8.7008,8.7249,8.7008,8.7128,295400.0
2011-10-21 15:30:00,14.41,14.42,14.32,14.42,769900.0,8.7068,8.7128,8.6524,8.7128,769900.0
2011-10-24 09:30:00,14.49,14.73,14.47,14.67,211500.0,8.7551,8.9002,8.7431,8.8639,211500.0
2011-10-24 10:00:00,14.67,14.77,14.65,14.73,160000.0,8.8639,8.9243,8.8518,8.9002,160000.0
2011-10-24 10:30:00,14.74,14.8,14.73,14.74,109000.0,8.9062,8.9425,8.9002,8.9062,109000.0
2011-10-24 11:00:00,14.74,14.8,14.73,14.8,93900.0,8.9062,8.9425,8.9002,8.9425,93900.0
2011-10-24 11:30:00,14.8,14.82,14.79,14.8,97900.0,8.9425,8.9545,8.9364,8.9425,97900.0
2011-10-24 12:00:00,14.8,14.85,14.79,14.85,82100.0,8.9425,8.9727,8.9364,8.9727,82100.0
2011-10-24 12:30:00,14.86,14.86,14.8,14.82,81500.0,8.9787,8.9787,8.9425,8.9545,81500.0
2011-10-24 13:00:00,14.82,14.86,14.81,14.86,73300.0,8.9545,8.9787,8.9485,8.9787,73300.0
2011-10-24 13:30:00,14.85,14.92,14.85,14.89,93200.0,8.9727,9.015,8.9727,8.9968,93200.0
2011-10-24 14:00:00,14.9,14.91,14.84,14.88,113900.0,9.0029,9.0089,8.9666,8.9908,113900.0
2011-10-24 14:30:00,14.88,14.9,14.87,14.9,87400.0,8.9908,9.0029,8.9847,9.0029,87400.0
2011-10-24 15:00:00,14.9,14.92,14.84,14.85,204200.0,9.0029,9.015,8.9666,8.9727,204200.0
2011-10-24 15:30:00,14.85,14.98,14.84,14.97,718700.0,8.9727,9.0512,8.9666,9.0452,718700.0
2011-10-25 09:30:00,14.9,14.92,14.71,14.86,218100.0,9.0029,9.015,8.8881,8.9787,218100.0
2011-10-25 10:00:00,14.89,15.02,14.82,14.99,196500.0,8.9968,9.0754,8.9545,9.0573,196500.0
2011-10-25 10:30:00,14.99,15.0,14.92,14.92,112800.0,9.0573,9.0633,9.015,9.015,112800.0
2011-10-25 11:00:00,14.92,14.94,14.78,14.82,256500.0,9.015,9.027,8.9304,8.9545,256500.0
2011-10-25 11:30:00,14.81,14.83,14.75,14.79,65800.0,8.9485,8.9606,8.9122,8.9364,65800.0
2011-10-25 12:00:00,14.79,14.83,14.76,14.82,104800.0,8.9364,8.9606,8.9183,8.9545,104800.0
2011-10-25 12:30:00,14.82,14.82,14.73,14.75,67900.0,8.9545,8.9545,8.9002,8.9122,67900.0
2011-10-25 13:00:00,14.75,14.82,14.75,14.78,66500.0,8.9122,8.9545,8.9122,8.9304,66500.0
2011-10-25 13:30:00,14.78,14.79,14.74,14.75,69800.0,8.9304,8.9364,8.9062,8.9122,69800.0
2011-10-25 14:00:00,14.75,14.75,14.68,14.68,104300.0,8.9122,8.9122,8.8699,8.8699,104300.0
2011-10-25 14:30:00,14.68,14.73,14.66,14.71,67900.0,8.8699,8.9002,8.8579,8.8881,67900.0
2011-10-25 15:00:00,14.72,14.76,14.62,14.63,109600.0,8.8941,8.9183,8.8337,8.8397,109600.0
2011-10-25 15:30:00,14.63,14.66,14.52,14.57,326600.0,8.8397,8.8579,8.7733,8.8035,326600.0
2011-10-26 09:30:00,14.82,15.0,14.82,14.87,284000.0,8.9545,9.0633,8.9545,8.9847,284000.0
2011-10-26 10:00:00,14.86,14.87,14.72,14.8,126400.0,8.9787,8.9847,8.8941,8.9425,126400.0
2011-10-26 10:30:00,14.79,14.79,14.57,14.63,152500.0,8.9364,8.9364,8.8035,8.8397,152500.0
2011-10-26 11:00:00,14.63,14.67,14.6,14.64,145700.0,8.8397,8.8639,8.8216,8.8458,145700.0
2011-10-26 11:30:00,14.64,14.71,14.63,14.7,100200.0,8.8458,8.8881,8.8397,8.882,100200.0
2011-10-26 12:00:00,14.7,14.72,14.67,14.69,102600.0,8.882,8.8941,8.8639,8.876,102600.0
2011-10-26 12:30:00,14.69,14.73,14.68,14.68,82800.0,8.876,8.9002,8.8699,8.8699,82800.0
2011-10-26 13:00:00,14.69,14.74,14.66,14.74,91900.0,8.876,8.9062,8.8579,8.9062,91900.0
2011-10-26 13:30:00,14.74,14.84,14.74,14.82,223100.0,8.9062,8.9666,8.9062,8.9545,223100.0
2011-10-26 14:00:00,14.82,14.87,14.78,14.83,213300.0,8.9545,8.9847,8.9304,8.9606,213300.0
2011-10-26 14:30:00,14.84,14.93,14.82,14.84,182000.0,8.9666,9.021,8.9545,8.9666,182000.0
2011-10-26 15:00:00,14.84,14.95,14.84,14.93,178000.0,8.9666,9.0331,8.9666,9.021,178000.0
2011-10-26 15:30:00,14.93,15.02,14.88,14.9,758900.0,9.021,9.0754,8.9908,9.0029,758900.0
2011-10-27 09:30:00,15.42,15.52,15.23,15.23,200800.0,9.3171,9.3775,9.2023,9.2023,200800.0
2011-10-27 10:00:00,15.23,15.25,15.11,15.11,255100.0,9.2023,9.2144,9.1298,9.1298,255100.0
2011-10-27 10:30:00,15.12,15.16,15.09,15.14,269500.0,9.1358,9.16,9.1177,9.1479,269500.0
2011-10-27 11:00:00,15.14,15.22,15.13,15.15,739900.0,9.1479,9.1962,9.1418,9.1539,739900.0
2011-10-27 11:30:00,15.16,15.25,15.13,15.25,176100.0,9.16,9.2144,9.1418,9.2144,176100.0
2011-10-27 12:00:00,15.25,15.3,15.22,15.23,131300.0,9.2144,9.2446,9.1962,9.2023,131300.0
2011-10-27 12:30:00,15.23,15.27,15.22,15.25,111400.0,9.2023,9.2264,9.1962,9.2144,111400.0
2011-10-27 13:00:00,15.25,15.36,15.25,15.35,99400.0,9.2144,9.2808,9.2144,9.2748,99400.0
2011-10-27 13:30:00,15.35,15.39,15.34,15.34,197300.0,9.2748,9.2989,9.2687,9.2687,197300.0
2011-10-27 14:00:00,15.34,15.36,15.25,15.31,233200.0,9.2687,9.2808,9.2144,9.2506,233200.0
2011-10-27 14:30:00,15.32,15.32,15.28,15.31,399900.0,9.2566,9.2566,9.2325,9.2506,399900.0
2011-10-27 15:00:00,15.31,15.32,15.28,15.28,446800.0,9.2506,9.2566,9.2325,9.2325,446800.0
2011-10-27 15:30:00,15.29,15.32,15.2,15.28,822400.0,9.2385,9.2566,9.1841,9.2325,822400.0
2011-10-28 09:30:00,15.38,15.45,15.24,15.31,270500.0,9.2929,9.3352,9.2083,9.2506,270500.0
2011-10-28 10:00:00,15.31,15.33,15.27,15.29,48800.0,9.2506,9.2627,9.2264,9.2385,48800.0
2011-10-28 10:30:00,15.29,15.38,15.29,15.38,108700.0,9.2385,9.2929,9.2385,9.2929,108700.0
2011-10-28 11:00:00,15.38,15.4,15.34,15.38,62000.0,9.2929,9.305,9.2687,9.2929,62000.0
2011-10-28 11:30:00,15.38,15.4,15.35,15.36,122500.0,9.2929,9.305,9.2748,9.2808,122500.0
2011-10-28 12:00:00,15.35,15.36,15.31,15.33,83200.0,9.2748,9.2808,9.2506,9.2627,83200.0
2011-10-28 12:30:00,15.33,15.37,15.32,15.37,94500.0,9.2627,9.2869,9.2566,9.2869,94500.0
2011-10-28 13:00:00,15.37,15.37,15.31,15.36,117400.0,9.2869,9.2869,9.2506,9.2808,117400.0
2011-10-28 13:30:00,15.37,15.37,15.32,15.33,85900.0,9.2869,9.2869,9.2566,9.2627,85900.0
2011-10-28 14:00:00,15.33,15.34,15.27,15.29,97500.0,9.2627,9.2687,9.2264,9.2385,97500.0
2011-10-28 14:30:00,15.29,15.38,15.29,15.37,137400.0,9.2385,9.2929,9.2385,9.2869,137400.0
2011-10-28 15:00:00,15.38,15.41,15.37,15.38,154500.0,9.2929,9.311,9.2869,9.2929,154500.0
2011-10-28 15:30:00,15.39,15.46,15.36,15.43,483600.0,9.2989,9.3412,9.2808,9.3231,483600.0
2011-10-31 09:30:00,15.23,15.3,15.12,15.13,184800.0,9.2023,9.2446,9.1358,9.1418,184800.0
2011-10-31 10:00:00,15.13,15.24,15.1,15.21,227200.0,9.1418,9.2083,9.1237,9.1902,227200.0
2011-10-31 10:30:00,15.21,15.4,15.2,15.32,164500.0,9.1902,9.305,9.1841,9.2566,164500.0
2011-10-31 11:00:00,15.32,15.35,15.28,15.31,165400.0,9.2566,9.2748,9.2325,9.2506,165400.0
2011-10-31 11:30:00,15.31,15.37,15.3,15.35,105100.0,9.2506,9.2869,9.2446,9.2748,105100.0
2011-10-31 12:00:00,15.36,15.38,15.29,15.3,96500.0,9.2808,9.2929,9.2385,9.2446,96500.0
2011-10-31 12:30:00,15.29,15.32,15.28,15.31,48800.0,9.2385,9.2566,9.2325,9.2506,48800.0
2011-10-31 13:00:00,15.3,15.36,15.3,15.35,224600.0,9.2446,9.2808,9.2446,9.2748,224600.0
2011-10-31 13:30:00,15.35,15.36,15.32,15.33,195300.0,9.2748,9.2808,9.2566,9.2627,195300.0
2011-10-31 14:00:00,15.33,15.36,15.31,15.33,113700.0,9.2627,9.2808,9.2506,9.2627,113700.0
2011-10-31 14:30:00,15.33,15.37,15.33,15.35,309600.0,9.2627,9.2869,9.2627,9.2748,309600.0
2011-10-31 15:00:00,15.36,15.36,15.29,15.29,223300.0,9.2808,9.2808,9.2385,9.2385,223300.0
2011-10-31 15:30:00,15.28,15.36,15.26,15.26,730900.0,9.2325,9.2808,9.2204,9.2204,730900.0
2011-11-01 09:30:00,14.91,15.07,14.82,15.02,163200.0,9.0089,9.1056,8.9545,9.0754,163200.0
2011-11-01 10:00:00,15.02,15.14,14.94,15.09,263400.0,9.0754,9.1479,9.027,9.1177,263400.0
2011-11-01 10:30:00,15.1,15.12,15.03,15.05,216300.0,9.1237,9.1358,9.0814,9.0935,216300.0
2011-11-01 11:00:00,15.04,15.09,15.02,15.04,187800.0,9.0875,9.1177,9.0754,9.0875,187800.0
2011-11-01 11:30:00,15.04,15.06,14.92,14.92,217400.0,9.0875,9.0996,9.015,9.015,217400.0
2011-11-01 12:00:00,14.92,15.0,14.88,14.9,195600.0,9.015,9.0633,8.9908,9.0029,195600.0
2011-11-01 12:30:00,14.9,14.99,14.83,14.84,148700.0,9.0029,9.0573,8.9606,8.9666,148700.0
2011-11-01 13:00:00,14.83,14.97,14.8,14.95,196200.0,8.9606,9.0452,8.9425,9.0331,196200.0
2011-11-01 13:30:00,14.95,15.04,14.9,14.92,299400.0,9.0331,9.0875,9.0029,9.015,299400.0
2011-11-01 14:00:00,14.91,15.07,14.89,15.03,183000.0,9.0089,9.1056,8.9968,9.0814,183000.0
2011-11-01 14:30:00,15.03,15.05,14.93,14.96,250300.0,9.0814,9.0935,9.021,9.0391,250300.0
2011-11-01 15:00:00,14.96,14.98,14.88,14.94,284600.0,9.0391,9.0512,8.9908,9.027,284600.0
2011-11-01 15:30:00,14.94,15.02,14.85,14.87,717300.0,9.027,9.0754,8.9727,8.9847,717300.0
2011-11-02 09:30:00,15.06,15.14,14.92,14.93,135300.0,9.0996,9.1479,9.015,9.021,135300.0
2011-11-02 10:00:00,14.94,15.01,14.88,14.93,119700.0,9.027,9.0693,8.9908,9.021,119700.0
2011-11-02 10:30:00,14.93,15.08,14.86,15.08,204400.0,9.021,9.1116,8.9787,9.1116,204400.0
2011-11-02 11:00:00,15.08,15.1,15.04,15.07,99900.0,9.1116,9.1237,9.0875,9.1056,99900.0
2011-11-02 11:30:00,15.07,15.08,15.03,15.04,69600.0,9.1056,9.1116,9.0814,9.0875,69600.0
2011-11-02 12:00:00,15.04,15.06,15.01,15.03,151400.0,9.0875,9.0996,9.0693,9.0814,151400.0
2011-11-02 12:30:00,15.03,15.11,15.0,15.01,195500.0,9.0814,9.1298,9.0633,9.0693,195500.0
2011-11-02 13:00:00,15.02,15.02,14.93,14.98,156200.0,9.0754,9.0754,9.021,9.0512,156200.0
2011-11-02 13:30:00,14.97,15.02,14.92,14.94,101200.0,9.0452,9.0754,9.015,9.027,101200.0
2011-11-02 14:00:00,14.93,14.98,14.91,14.95,126500.0,9.021,9.0512,9.0089,9.0331,126500.0
2011-11-02 14:30:00,14.94,15.02,14.92,14.99,124800.0,9.027,9.0754,9.015,9.0573,124800.0
2011-11-02 15:00:00,14.99,15.06,14.97,15.01,241100.0,9.0573,9.0996,9.0452,9.0693,241100.0
2011-11-02 15:30:00,15.0,15.02,14.96,15.01,516800.0,9.0633,9.0754,9.0391,9.0693,516800.0
2011-11-03 09:30:00,15.21,15.26,14.91,14.93,263900.0,9.1902,9.2204,9.0089,9.021,263900.0
2011-11-03 10:00:00,14.93,14.95,14.86,14.91,235500.0,9.021,9.0331,8.9787,9.0089,235500.0
2011-11-03 10:30:00,14.91,14.98,14.88,14.93,169200.0,9.0089,9.0512,8.9908,9.021,169200.0
2011-11-03 11:00:00,14.92,15.04,14.88,15.02,297500.0,9.015,9.0875,8.9908,9.0754,297500.0
2011-11-03 11:30:00,15.02,15.08,14.98,15.04,138100.0,9.0754,9.1116,9.0512,9.0875,138100.0
2011-11-03 12:00:00,15.04,15.15,15.04,15.15,146300.0,9.0875,9.1539,9.0875,9.1539,146300.0
2011-11-03 12:30:00,15.15,15.21,15.09,15.21,170700.0,9.1539,9.1902,9.1177,9.1902,170700.0
2011-11-03 13:00:00,15.21,15.26,15.19,15.23,92600.0,9.1902,9.2204,9.1781,9.2023,92600.0
2011-11-03 13:30:00,15.23,15.38,15.22,15.33,132800.0,9.2023,9.2929,9.1962,9.2627,132800.0
2011-11-03 14:00:00,15.34,15.37,15.28,15.29,111200.0,9.2687,9.2869,9.2325,9.2385,111200.0
2011-11-03 14:30:00,15.3,15.34,15.26,15.27,116400.0,9.2446,9.2687,9.2204,9.2264,116400.0
2011-11-03 15:00:00,15.27,15.35,15.27,15.35,167900.0,9.2264,9.2748,9.2264,9.2748,167900.0
2011-11-03 15:30:00,15.35,15.39,15.31,15.33,481600.0,9.2748,9.2989,9.2506,9.2627,481600.0
2011-11-04 09:30:00,15.17,15.25,15.11,15.11,191500.0,9.166,9.2144,9.1298,9.1298,191500.0
2011-11-04 10:00:00,15.12,15.18,15.09,15.13,147500.0,9.1358,9.1721,9.1177,9.1418,147500.0
2011-11-04 10:30:00,15.12,15.17,15.07,15.16,174400.0,9.1358,9.166,9.1056,9.16,174400.0
2011-11-04 11:00:00,15.17,15.22,15.13,15.19,99300.0,9.166,9.1962,9.1418,9.1781,99300.0
2011-11-04 11:30:00,15.18,15.23,15.17,15.19,69600.0,9.1721,9.2023,9.166,9.1781,69600.0
2011-11-04 12:00:00,15.19,15.2,15.13,15.17,111000.0,9.1781,9.1841,9.1418,9.166,111000.0
2011-11-04 12:30:00,15.17,15.17,15.09,15.15,126300.0,9.166,9.166,9.1177,9.1539,126300.0
2011-11-04 13:00:00,15.16,15.24,15.15,15.23,72600.0,9.16,9.2083,9.1539,9.2023,72600.0
2011-11-04 13:30:00,15.23,15.3,15.22,15.26,76500.0,9.2023,9.2446,9.1962,9.2204,76500.0
2011-11-04 14:00:00,15.26,15.33,15.26,15.28,102000.0,9.2204,9.2627,9.2204,9.2325,102000.0
2011-11-04 14:30:00,15.29,15.32,15.24,15.29,72800.0,9.2385,9.2566,9.2083,9.2385,72800.0
2011-11-04 15:00:00,15.29,15.29,15.21,15.26,104400.0,9.2385,9.2385,9.1902,9.2204,104400.0
2011-11-04 15:30:00,15.26,15.34,15.24,15.3,283300.0,9.2204,9.2687,9.2083,9.2446,283300.0
2011-11-07 09:30:00,15.32,15.57,15.28,15.57,155600.0,9.2566,9.4077,9.2325,9.4077,155600.0
2011-11-07 10:00:00,15.56,15.57,15.36,15.37,150600.0,9.4017,9.4077,9.2808,9.2869,150600.0
2011-11-07 10:30:00,15.36,15.37,15.22,15.25,131000.0,9.2808,9.2869,9.1962,9.2144,131000.0
2011-11-07 11:00:00,15.25,15.29,15.18,15.18,137000.0,9.2144,9.2385,9.1721,9.1721,137000.0
2011-11-07 11:30:00,15.19,15.26,15.17,15.2,87900.0,9.1781,9.2204,9.166,9.1841,87900.0
2011-11-07 12:00:00,15.2,15.24,15.12,15.14,65200.0,9.1841,9.2083,9.1358,9.1479,65200.0
2011-11-07 12:30:00,15.14,15.18,15.12,15.18,35500.0,9.1479,9.1721,9.1358,9.1721,35500.0
2011-11-07 13:00:00,15.18,15.24,15.15,15.21,39600.0,9.1721,9.2083,9.1539,9.1902,39600.0
2011-11-07 13:30:00,15.21,15.28,15.2,15.27,65600.0,9.1902,9.2325,9.1841,9.2264,65600.0
2011-11-07 14:00:00,15.27,15.36,15.24,15.32,80800.0,9.2264,9.2808,9.2083,9.2566,80800.0
2011-11-07 14:30:00,15.32,15.36,15.3,15.36,58700.0,9.2566,9.2808,9.2446,9.2808,58700.0
2011-11-07 15:00:00,15.36,15.39,15.33,15.33,97200.0,9.2808,9.2989,9.2627,9.2627,97200.0
2011-11-07 15:30:00,15.33,15.44,15.33,15.42,231300.0,9.2627,9.3292,9.2627,9.3171,231300.0
2011-11-08 09:30:00,15.49,15.5,15.43,15.5,83700.0,9.3594,9.3654,9.3231,9.3654,83700.0
2011-11-08 10:00:00,15.5,15.51,15.33,15.35,104200.0,9.3654,9.3714,9.2627,9.2748,104200.0
2011-11-08 10:30:00,15.35,15.4,15.29,15.29,89000.0,9.2748,9.305,9.2385,9.2385,89000.0
2011-11-08 11:00:00,15.29,15.32,15.2,15.24,130700.0,9.2385,9.2566,9.1841,9.2083,130700.0
2011-11-08 11:30:00,15.25,15.31,15.19,15.22,212100.0,9.2144,9.2506,9.1781,9.1962,212100.0
2011-11-08 12:00:00,15.23,15.29,15.2,15.24,70300.0,9.2023,9.2385,9.1841,9.2083,70300.0
2011-11-08 12:30:00,15.23,15.25,15.2,15.21,55300.0,9.2023,9.2144,9.1841,9.1902,55300.0
2011-11-08 13:00:00,15.2,15.28,15.18,15.26,48700.0,9.1841,9.2325,9.1721,9.2204,48700.0
2011-11-08 13:30:00,15.26,15.39,15.26,15.37,67000.0,9.2204,9.2989,9.2204,9.2869,67000.0
2011-11-08 14:00:00,15.37,15.45,15.35,15.44,77200.0,9.2869,9.3352,9.2748,9.3292,77200.0
2011-11-08 14:30:00,15.44,15.52,15.44,15.52,115300.0,9.3292,9.3775,9.3292,9.3775,115300.0
2011-11-08 15:00:00,15.51,15.54,15.47,15.51,138700.0,9.3714,9.3896,9.3473,9.3714,138700.0
2011-11-08 15:30:00,15.51,15.57,15.5,15.52,435900.0,9.3714,9.4077,9.3654,9.3775,435900.0
2011-11-09 09:30:00,15.62,15.67,15.28,15.28,369200.0,9.4379,9.4681,9.2325,9.2325,369200.0
2011-11-09 10:00:00,15.29,15.39,15.27,15.28,238600.0,9.2385,9.2989,9.2264,9.2325,238600.0
2011-11-09 10:30:00,15.28,15.36,15.2,15.34,223300.0,9.2325,9.2808,9.1841,9.2687,223300.0
2011-11-09 11:00:00,15.34,15.48,15.31,15.44,231100.0,9.2687,9.3533,9.2506,9.3292,231100.0
2011-11-09 11:30:00,15.44,15.53,15.42,15.49,153000.0,9.3292,9.3835,9.3171,9.3594,153000.0
2011-11-09 12:00:00,15.49,15.5,15.43,15.44,138900.0,9.3594,9.3654,9.3231,9.3292,138900.0
2011-11-09 12:30:00,15.44,15.48,15.42,15.48,109400.0,9.3292,9.3533,9.3171,9.3533,109400.0
2011-11-09 13:00:00,15.48,15.5,15.4,15.45,151400.0,9.3533,9.3654,9.305,9.3352,151400.0
2011-11-09 13:30:00,15.44,15.48,15.39,15.4,181900.0,9.3292,9.3533,9.2989,9.305,181900.0
2011-11-09 14:00:00,15.41,15.43,15.32,15.39,350300.0,9.311,9.3231,9.2566,9.2989,350300.0
2011-11-09 14:30:00,15.38,15.43,15.37,15.4,315200.0,9.2929,9.3231,9.2869,9.305,315200.0
2011-11-09 15:00:00,15.39,15.49,15.38,15.44,324100.0,9.2989,9.3594,9.2929,9.3292,324100.0
2011-11-09 15:30:00,15.44,15.45,15.33,15.36,924600.0,9.3292,9.3352,9.2627,9.2808,924600.0
2011-11-10 09:30:00,15.55,15.6,15.45,15.48,108900.0,9.3956,9.4258,9.3352,9.3533,108900.0
2011-11-10 10:00:00,15.48,15.55,15.44,15.44,115000.0,9.3533,9.3956,9.3292,9.3292,115000.0
2011-11-10 10:30:00,15.44,15.46,15.36,15.42,105300.0,9.3292,9.3412,9.2808,9.3171,105300.0
2011-11-10 11:00:00,15.42,15.46,15.4,15.42,91700.0,9.3171,9.3412,9.305,9.3171,91700.0
2011-11-10 11:30:00,15.42,15.52,15.4,15.49,112100.0,9.3171,9.3775,9.305,9.3594,112100.0
2011-11-10 12:00:00,15.49,15.53,15.44,15.46,87700.0,9.3594,9.3835,9.3292,9.3412,87700.0
2011-11-10 12:30:00,15.46,15.5,15.4,15.49,104200.0,9.3412,9.3654,9.305,9.3594,104200.0
2011-11-10 13:00:00,15.49,15.59,15.47,15.49,93300.0,9.3594,9.4198,9.3473,9.3594,93300.0
2011-11-10 13:30:00,15.49,15.6,15.49,15.6,131200.0,9.3594,9.4258,9.3594,9.4258,131200.0
2011-11-10 14:00:00,15.59,15.59,15.5,15.5,127300.0,9.4198,9.4198,9.3654,9.3654,127300.0
2011-11-10 14:30:00,15.51,15.57,15.45,15.45,145400.0,9.3714,9.4077,9.3352,9.3352,145400.0
2011-11-10 15:00:00,15.46,15.57,15.43,15.54,208800.0,9.3412,9.4077,9.3231,9.3896,208800.0
2011-11-10 15:30:00,15.54,15.57,15.49,15.54,423300.0,9.3896,9.4077,9.3594,9.3896,423300.0
2011-11-11 09:30:00,15.71,15.87,15.67,15.83,116400.0,9.4923,9.589,9.4681,9.5648,116400.0
2011-11-11 10:00:00,15.83,15.87,15.77,15.8,78400.0,9.5648,9.589,9.5285,9.5467,78400.0
2011-11-11 10:30:00,15.81,15.92,15.81,15.9,115000.0,9.5527,9.6192,9.5527,9.6071,115000.0
2011-11-11 11:00:00,15.89,15.94,15.89,15.91,73800.0,9.6011,9.6313,9.6011,9.6131,73800.0
2011-11-11 11:30:00,15.91,15.95,15.9,15.94,74200.0,9.6131,9.6373,9.6071,9.6313,74200.0
2011-11-11 12:00:00,15.94,15.96,15.87,15.88,81200.0,9.6313,9.6433,9.589,9.595,81200.0
2011-11-11 12:30:00,15.89,15.89,15.87,15.89,20100.0,9.6011,9.6011,9.589,9.6011,20100.0
2011-11-11 13:00:00,15.88,15.92,15.88,15.9,59500.0,9.595,9.6192,9.595,9.6071,59500.0
2011-11-11 13:30:00,15.9,15.92,15.87,15.87,71400.0,9.6071,9.6192,9.589,9.589,71400.0
2011-11-11 14:00:00,15.87,15.92,15.87,15.9,68300.0,9.589,9.6192,9.589,9.6071,68300.0
2011-11-11 14:30:00,15.9,15.91,15.87,15.88,81800.0,9.6071,9.6131,9.589,9.595,81800.0
2011-11-11 15:00:00,15.89,15.9,15.86,15.9,98300.0,9.6011,9.6071,9.5829,9.6071,98300.0
2011-11-11 15:30:00,15.9,15.92,15.87,15.91,241300.0,9.6071,9.6192,9.589,9.6131,241300.0
2011-11-14 09:30:00,15.82,15.82,15.51,15.52,173900.0,9.5588,9.5588,9.3714,9.3775,173900.0
2011-11-14 10:00:00,15.52,15.77,15.52,15.74,108900.0,9.3775,9.5285,9.3775,9.5104,108900.0
2011-11-14 10:30:00,15.74,15.81,15.69,15.77,83700.0,9.5104,9.5527,9.4802,9.5285,83700.0
2011-11-14 11:00:00,15.77,15.8,15.6,15.6,196800.0,9.5285,9.5467,9.4258,9.4258,196800.0
2011-11-14 11:30:00,15.6,15.66,15.54,15.59,162300.0,9.4258,9.4621,9.3896,9.4198,162300.0
2011-11-14 12:00:00,15.59,15.6,15.5,15.54,194700.0,9.4198,9.4258,9.3654,9.3896,194700.0
2011-11-14 12:30:00,15.54,15.55,15.48,15.54,118700.0,9.3896,9.3956,9.3533,9.3896,118700.0
2011-11-14 13:00:00,15.55,15.57,15.53,15.57,70600.0,9.3956,9.4077,9.3835,9.4077,70600.0
2011-11-14 13:30:00,15.57,15.6,15.55,15.58,75800.0,9.4077,9.4258,9.3956,9.4137,75800.0
2011-11-14 14:00:00,15.57,15.62,15.57,15.58,91600.0,9.4077,9.4379,9.4077,9.4137,91600.0
2011-11-14 14:30:00,15.58,15.59,15.51,15.51,109900.0,9.4137,9.4198,9.3714,9.3714,109900.0
2011-11-14 15:00:00,15.51,15.59,15.51,15.57,147200.0,9.3714,9.4198,9.3714,9.4077,147200.0
2011-11-14 15:30:00,15.58,15.64,15.55,15.63,332300.0,9.4137,9.45,9.3956,9.444,332300.0
2011-11-15 09:30:00,15.51,15.73,15.49,15.67,184400.0,9.3714,9.5044,9.3594,9.4681,184400.0
2011-11-15 10:00:00,15.68,15.69,15.56,15.63,165500.0,9.4742,9.4802,9.4017,9.444,165500.0
2011-11-15 10:30:00,15.63,15.84,15.6,15.66,843500.0,9.444,9.5708,9.4258,9.4621,843500.0
2011-11-15 11:00:00,15.66,15.75,15.63,15.68,171700.0,9.4621,9.5165,9.444,9.4742,171700.0
2011-11-15 11:30:00,15.69,15.75,15.65,15.75,84400.0,9.4802,9.5165,9.456,9.5165,84400.0
2011-11-15 12:00:00,15.74,15.84,15.74,15.82,91900.0,9.5104,9.5708,9.5104,9.5588,91900.0
2011-11-15 12:30:00,15.83,15.9,15.83,15.87,116200.0,9.5648,9.6071,9.5648,9.589,116200.0
2011-11-15 13:00:00,15.88,15.91,15.86,15.87,109700.0,9.595,9.6131,9.5829,9.589,109700.0
2011-11-15 13:30:00,15.88,15.95,15.88,15.92,103600.0,9.595,9.6373,9.595,9.6192,103600.0
2011-11-15 14:00:00,15.91,15.94,15.89,15.91,86300.0,9.6131,9.6313,9.6011,9.6131,86300.0
2011-11-15 14:30:00,15.91,15.92,15.87,15.9,80800.0,9.6131,9.6192,9.589,9.6071,80800.0
2011-11-15 15:00:00,15.89,15.92,15.89,15.91,93400.0,9.6011,9.6192,9.6011,9.6131,93400.0
2011-11-15 15:30:00,15.91,15.98,15.91,15.92,687400.0,9.6131,9.6554,9.6131,9.6192,687400.0
2011-11-16 09:30:00,15.74,15.83,15.66,15.76,130200.0,9.5104,9.5648,9.4621,9.5225,130200.0
2011-11-16 10:00:00,15.77,15.8,15.7,15.77,107900.0,9.5285,9.5467,9.4863,9.5285,107900.0
2011-11-16 10:30:00,15.77,15.8,15.75,15.77,98200.0,9.5285,9.5467,9.5165,9.5285,98200.0
2011-11-16 11:00:00,15.78,15.81,15.76,15.77,131500.0,9.5346,9.5527,9.5225,9.5285,131500.0
2011-11-16 11:30:00,15.78,15.79,15.73,15.76,84700.0,9.5346,9.5406,9.5044,9.5225,84700.0
2011-11-16 12:00:00,15.75,15.77,15.73,15.74,67300.0,9.5165,9.5285,9.5044,9.5104,67300.0
2011-11-16 12:30:00,15.74,15.79,15.74,15.76,64600.0,9.5104,9.5406,9.5104,9.5225,64600.0
2011-11-16 13:00:00,15.76,15.82,15.75,15.8,88000.0,9.5225,9.5588,9.5165,9.5467,88000.0
2011-11-16 13:30:00,15.8,15.84,15.77,15.77,142800.0,9.5467,9.5708,9.5285,9.5285,142800.0
2011-11-16 14:00:00,15.77,15.8,15.74,15.78,98900.0,9.5285,9.5467,9.5104,9.5346,98900.0
2011-11-16 14:30:00,15.77,15.78,15.68,15.7,189200.0,9.5285,9.5346,9.4742,9.4863,189200.0
2011-11-16 15:00:00,15.71,15.72,15.6,15.61,322200.0,9.4923,9.4983,9.4258,9.4319,322200.0
2011-11-16 15:30:00,15.61,15.62,15.49,15.51,961600.0,9.4319,9.4379,9.3594,9.3714,961600.0
2011-11-17 09:30:00,15.47,15.55,15.42,15.54,175100.0,9.3473,9.3956,9.3171,9.3896,175100.0
2011-11-17 10:00:00,15.53,15.58,15.43,15.58,246200.0,9.3835,9.4137,9.3231,9.4137,246200.0
2011-11-17 10:30:00,15.58,15.67,15.51,15.59,137900.0,9.4137,9.4681,9.3714,9.4198,137900.0
2011-11-17 11:00:00,15.59,15.62,15.52,15.57,172400.0,9.4198,9.4379,9.3775,9.4077,172400.0
2011-11-17 11:30:00,15.57,15.65,15.57,15.59,101500.0,9.4077,9.456,9.4077,9.4198,101500.0
2011-11-17 12:00:00,15.58,15.6,15.5,15.5,114000.0,9.4137,9.4258,9.3654,9.3654,114000.0
2011-11-17 12:30:00,15.49,15.5,15.32,15.42,184900.0,9.3594,9.3654,9.2566,9.3171,184900.0
2011-11-17 13:00:00,15.41,15.42,15.3,15.36,137200.0,9.311,9.3171,9.2446,9.2808,137200.0
2011-11-17 13:30:00,15.36,15.39,15.28,15.37,158600.0,9.2808,9.2989,9.2325,9.2869,158600.0
2011-11-17 14:00:00,15.37,15.37,15.28,15.33,127000.0,9.2869,9.2869,9.2325,9.2627,127000.0
2011-11-17 14:30:00,15.32,15.4,15.28,15.38,137000.0,9.2566,9.305,9.2325,9.2929,137000.0
2011-11-17 15:00:00,15.38,15.42,15.31,15.34,218400.0,9.2929,9.3171,9.2506,9.2687,218400.0
2011-11-17 15:30:00,15.34,15.41,15.29,15.4,525900.0,9.2687,9.311,9.2385,9.305,525900.0
2011-11-18 09:30:00,15.53,15.59,15.46,15.57,324400.0,9.3835,9.4198,9.3412,9.4077,324400.0
2011-11-18 10:00:00,15.58,15.59,15.46,15.48,178600.0,9.4137,9.4198,9.3412,9.3533,178600.0
2011-11-18 10:30:00,15.48,15.51,15.45,15.48,195400.0,9.3533,9.3714,9.3352,9.3533,195400.0
2011-11-18 11:00:00,15.48,15.52,15.45,15.49,159700.0,9.3533,9.3775,9.3352,9.3594,159700.0
2011-11-18 11:30:00,15.49,15.5,15.43,15.44,126500.0,9.3594,9.3654,9.3231,9.3292,126500.0
2011-11-18 12:00:00,15.44,15.45,15.36,15.4,142100.0,9.3292,9.3352,9.2808,9.305,142100.0
2011-11-18 12:30:00,15.4,15.49,15.38,15.45,119400.0,9.305,9.3594,9.2929,9.3352,119400.0
2011-11-18 13:00:00,15.44,15.51,15.43,15.5,82400.0,9.3292,9.3714,9.3231,9.3654,82400.0
2011-11-18 13:30:00,15.5,15.54,15.5,15.52,74500.0,9.3654,9.3896,9.3654,9.3775,74500.0
2011-11-18 14:00:00,15.51,15.58,15.49,15.52,90400.0,9.3714,9.4137,9.3594,9.3775,90400.0
2011-11-18 14:30:00,15.53,15.56,15.51,15.52,82100.0,9.3835,9.4017,9.3714,9.3775,82100.0
2011-11-18 15:00:00,15.51,15.54,15.49,15.5,104500.0,9.3714,9.3896,9.3594,9.3654,104500.0
2011-11-18 15:30:00,15.5,15.54,15.47,15.49,331000.0,9.3654,9.3896,9.3473,9.3594,331000.0
2011-11-21 09:30:00,15.25,15.34,15.19,15.25,127800.0,9.2144,9.2687,9.1781,9.2144,127800.0
2011-11-21 10:00:00,15.26,15.32,15.23,15.27,117100.0,9.2204,9.2566,9.2023,9.2264,117100.0
2011-11-21 10:30:00,15.27,15.31,15.23,15.23,280200.0,9.2264,9.2506,9.2023,9.2023,280200.0
2011-11-21 11:00:00,15.24,15.27,15.18,15.2,155400.0,9.2083,9.2264,9.1721,9.1841,155400.0
2011-11-21 11:30:00,15.19,15.22,15.07,15.13,134600.0,9.1781,9.1962,9.1056,9.1418,134600.0
2011-11-21 12:00:00,15.13,15.16,15.08,15.09,148500.0,9.1418,9.16,9.1116,9.1177,148500.0
2011-11-21 12:30:00,15.09,15.11,15.06,15.06,53300.0,9.1177,9.1298,9.0996,9.0996,53300.0
2011-11-21 13:00:00,15.06,15.11,15.06,15.09,65700.0,9.0996,9.1298,9.0996,9.1177,65700.0
2011-11-21 13:30:00,15.08,15.09,14.99,14.99,111600.0,9.1116,9.1177,9.0573,9.0573,111600.0
2011-11-21 14:00:00,15.0,15.12,14.99,15.06,196500.0,9.0633,9.1358,9.0573,9.0996,196500.0
2011-11-21 14:30:00,15.06,15.12,15.05,15.05,134200.0,9.0996,9.1358,9.0935,9.0935,134200.0
2011-11-21 15:00:00,15.04,15.12,14.99,15.11,321000.0,9.0875,9.1358,9.0573,9.1298,321000.0
2011-11-21 15:30:00,15.1,15.18,15.08,15.09,895800.0,9.1237,9.1721,9.1116,9.1177,895800.0
2011-11-22 09:30:00,15.08,15.21,15.08,15.2,122900.0,9.1116,9.1902,9.1116,9.1841,122900.0
2011-11-22 10:00:00,15.2,15.26,15.14,15.22,220800.0,9.1841,9.2204,9.1479,9.1962,220800.0
2011-11-22 10:30:00,15.23,15.24,15.14,15.19,281400.0,9.2023,9.2083,9.1479,9.1781,281400.0
2011-11-22 11:00:00,15.19,15.2,15.1,15.12,357700.0,9.1781,9.1841,9.1237,9.1358,357700.0
2011-11-22 11:30:00,15.12,15.13,15.08,15.12,141300.0,9.1358,9.1418,9.1116,9.1358,141300.0
2011-11-22 12:00:00,15.12,15.24,15.12,15.13,199600.0,9.1358,9.2083,9.1358,9.1418,199600.0
2011-11-22 12:30:00,15.13,15.21,15.12,15.2,169600.0,9.1418,9.1902,9.1358,9.1841,169600.0
2011-11-22 13:00:00,15.2,15.25,15.17,15.19,284000.0,9.1841,9.2144,9.166,9.1781,284000.0
2011-11-22 13:30:00,15.19,15.22,15.16,15.21,199500.0,9.1781,9.1962,9.16,9.1902,199500.0
2011-11-22 14:00:00,15.21,15.21,15.16,15.2,143100.0,9.1902,9.1902,9.16,9.1841,143100.0
2011-11-22 14:30:00,15.19,15.23,15.17,15.18,215000.0,9.1781,9.2023,9.166,9.1721,215000.0
2011-11-22 15:00:00,15.18,15.2,15.16,15.17,133000.0,9.1721,9.1841,9.16,9.166,133000.0
2011-11-22 15:30:00,15.18,15.2,15.1,15.12,637100.0,9.1721,9.1841,9.1237,9.1358,637100.0
2011-11-23 09:30:00,14.96,14.99,14.85,14.87,130500.0,9.0391,9.0573,8.9727,8.9847,130500.0
2011-11-23 10:00:00,14.88,14.89,14.73,14.73,159200.0,8.9908,8.9968,8.9002,8.9002,159200.0
2011-11-23 10:30:00,14.73,14.73,14.68,14.7,199900.0,8.9002,8.9002,8.8699,8.882,199900.0
2011-11-23 11:00:00,14.7,14.74,14.65,14.65,134300.0,8.882,8.9062,8.8518,8.8518,134300.0
2011-11-23 11:30:00,14.66,14.7,14.64,14.67,103000.0,8.8579,8.882,8.8458,8.8639,103000.0
2011-11-23 12:00:00,14.68,14.72,14.66,14.68,107500.0,8.8699,8.8941,8.8579,8.8699,107500.0
2011-11-23 12:30:00,14.69,14.75,14.65,14.75,63400.0,8.876,8.9122,8.8518,8.9122,63400.0
2011-11-23 13:00:00,14.74,14.75,14.64,14.66,140900.0,8.9062,8.9122,8.8458,8.8579,140900.0
2011-11-23 13:30:00,14.66,14.68,14.62,14.62,107400.0,8.8579,8.8699,8.8337,8.8337,107400.0
2011-11-23 14:00:00,14.62,14.62,14.52,14.55,210300.0,8.8337,8.8337,8.7733,8.7914,210300.0
2011-11-23 14:30:00,14.55,14.58,14.54,14.55,92100.0,8.7914,8.8095,8.7854,8.7914,92100.0
2011-11-23 15:00:00,14.55,14.65,14.53,14.65,170500.0,8.7914,8.8518,8.7793,8.8518,170500.0
2011-11-23 15:30:00,14.64,14.71,14.57,14.57,596500.0,8.8458,8.8881,8.8035,8.8035,596500.0
2011-11-25 09:30:00,14.57,14.63,14.48,14.57,178900.0,8.8035,8.8397,8.7491,8.8035,178900.0
2011-11-25 10:00:00,14.56,14.61,14.55,14.59,75800.0,8.7974,8.8277,8.7914,8.8156,75800.0
2011-11-25 10:30:00,14.58,14.63,14.55,14.56,61100.0,8.8095,8.8397,8.7914,8.7974,61100.0
2011-11-25 11:00:00,14.55,14.58,14.53,14.54,78100.0,8.7914,8.8095,8.7793,8.7854,78100.0
2011-11-25 11:30:00,14.54,14.57,14.46,14.47,83800.0,8.7854,8.8035,8.737,8.7431,83800.0
2011-11-25 12:00:00,14.48,14.48,14.42,14.46,83000.0,8.7491,8.7491,8.7128,8.737,83000.0
2011-11-25 12:30:00,14.46,14.48,14.41,14.42,209000.0,8.737,8.7491,8.7068,8.7128,209000.0
2011-11-28 09:30:00,14.79,14.79,14.68,14.73,233500.0,8.9364,8.9364,8.8699,8.9002,233500.0
2011-11-28 10:00:00,14.74,14.76,14.7,14.73,204100.0,8.9062,8.9183,8.882,8.9002,204100.0
2011-11-28 10:30:00,14.73,14.84,14.73,14.83,169200.0,8.9002,8.9666,8.9002,8.9606,169200.0
2011-11-28 11:00:00,14.83,14.94,14.83,14.93,181600.0,8.9606,9.027,8.9606,9.021,181600.0
2011-11-28 11:30:00,14.94,14.94,14.88,14.89,115100.0,9.027,9.027,8.9908,8.9968,115100.0
2011-11-28 12:00:00,14.9,14.92,14.89,14.9,67300.0,9.0029,9.015,8.9968,9.0029,67300.0
2011-11-28 12:30:00,14.9,14.9,14.86,14.86,159700.0,9.0029,9.0029,8.9787,8.9787,159700.0
2011-11-28 13:00:00,14.87,14.94,14.86,14.91,166800.0,8.9847,9.027,8.9787,9.0089,166800.0
2011-11-28 13:30:00,14.91,14.93,14.86,14.86,139300.0,9.0089,9.021,8.9787,8.9787,139300.0
2011-11-28 14:00:00,14.86,14.91,14.86,14.86,82200.0,8.9787,9.0089,8.9787,8.9787,82200.0
2011-11-28 14:30:00,14.87,14.89,14.84,14.85,141600.0,8.9847,8.9968,8.9666,8.9727,141600.0
2011-11-28 15:00:00,14.85,14.86,14.79,14.84,287300.0,8.9727,8.9787,8.9364,8.9666,287300.0
2011-11-28 15:30:00,14.84,14.94,14.83,14.93,787400.0,8.9666,9.027,8.9606,9.021,787400.0
2011-11-29 09:30:00,15.02,15.22,14.92,15.21,249200.0,9.0754,9.1962,9.015,9.1902,249200.0
2011-11-29 10:00:00,15.21,15.37,15.19,15.34,228600.0,9.1902,9.2869,9.1781,9.2687,228600.0
2011-11-29 10:30:00,15.33,15.35,15.26,15.28,110400.0,9.2627,9.2748,9.2204,9.2325,110400.0
2011-11-29 11:00:00,15.28,15.32,15.25,15.26,149400.0,9.2325,9.2566,9.2144,9.2204,149400.0
2011-11-29 11:30:00,15.26,15.29,15.18,15.21,144200.0,9.2204,9.2385,9.1721,9.1902,144200.0
2011-11-29 12:00:00,15.21,15.26,15.21,15.25,54700.0,9.1902,9.2204,9.1902,9.2144,54700.0
2011-11-29 12:30:00,15.25,15.26,15.2,15.23,96500.0,9.2144,9.2204,9.1841,9.2023,96500.0
2011-11-29 13:00:00,15.22,15.25,15.18,15.23,114100.0,9.1962,9.2144,9.1721,9.2023,114100.0
2011-11-29 13:30:00,15.22,15.22,15.13,15.14,97800.0,9.1962,9.1962,9.1418,9.1479,97800.0
2011-11-29 14:00:00,15.14,15.19,15.13,15.19,93200.0,9.1479,9.1781,9.1418,9.1781,93200.0
2011-11-29 14:30:00,15.18,15.2,15.14,15.18,84900.0,9.1721,9.1841,9.1479,9.1721,84900.0
2011-11-29 15:00:00,15.18,15.23,15.14,15.22,138600.0,9.1721,9.2023,9.1479,9.1962,138600.0
2011-11-29 15:30:00,15.22,15.25,15.18,15.2,365400.0,9.1962,9.2144,9.1721,9.1841,365400.0
2011-11-30 09:30:00,15.6,15.84,15.6,15.78,339100.0,9.4258,9.5708,9.4258,9.5346,339100.0
2011-11-30 10:00:00,15.78,15.81,15.69,15.78,218700.0,9.5346,9.5527,9.4802,9.5346,218700.0
2011-11-30 10:30:00,15.78,15.86,15.77,15.85,138500.0,9.5346,9.5829,9.5285,9.5769,138500.0
2011-11-30 11:00:00,15.86,15.86,15.75,15.76,151700.0,9.5829,9.5829,9.5165,9.5225,151700.0
2011-11-30 11:30:00,15.75,15.78,15.74,15.74,133900.0,9.5165,9.5346,9.5104,9.5104,133900.0
2011-11-30 12:00:00,15.74,15.79,15.74,15.78,74700.0,9.5104,9.5406,9.5104,9.5346,74700.0
2011-11-30 12:30:00,15.78,15.8,15.78,15.79,102900.0,9.5346,9.5467,9.5346,9.5406,102900.0
2011-11-30 13:00:00,15.78,15.8,15.76,15.76,46500.0,9.5346,9.5467,9.5225,9.5225,46500.0
2011-11-30 13:30:00,15.76,15.79,15.73,15.74,224700.0,9.5225,9.5406,9.5044,9.5104,224700.0
2011-11-30 14:00:00,15.75,15.78,15.65,15.71,603700.0,9.5165,9.5346,9.456,9.4923,603700.0
2011-11-30 14:30:00,15.71,15.74,15.68,15.69,274500.0,9.4923,9.5104,9.4742,9.4802,274500.0
2011-11-30 15:00:00,15.69,15.69,15.62,15.64,488800.0,9.4802,9.4802,9.4379,9.45,488800.0
2011-11-30 15:30:00,15.64,15.73,15.63,15.72,1528500.0,9.45,9.5044,9.444,9.4983,1528500.0
2011-12-01 09:30:00,15.75,15.97,15.65,15.97,306100.0,9.5165,9.6494,9.456,9.6494,306100.0
2011-12-01 10:00:00,15.97,16.02,15.83,15.95,295500.0,9.6494,9.6796,9.5648,9.6373,295500.0
2011-12-01 10:30:00,15.96,16.02,15.94,15.98,269200.0,9.6433,9.6796,9.6313,9.6554,269200.0
2011-12-01 11:00:00,15.98,16.04,15.96,15.98,154700.0,9.6554,9.6917,9.6433,9.6554,154700.0
2011-12-01 11:30:00,15.97,16.03,15.95,16.0,180100.0,9.6494,9.6856,9.6373,9.6675,180100.0
2011-12-01 12:00:00,16.0,16.05,16.0,16.04,91400.0,9.6675,9.6977,9.6675,9.6917,91400.0
2011-12-01 12:30:00,16.05,16.05,15.99,15.99,151800.0,9.6977,9.6977,9.6615,9.6615,151800.0
2011-12-01 13:00:00,15.99,16.04,15.98,16.04,97700.0,9.6615,9.6917,9.6554,9.6917,97700.0
2011-12-01 13:30:00,16.03,16.08,16.03,16.08,152300.0,9.6856,9.7159,9.6856,9.7159,152300.0
2011-12-01 14:00:00,16.08,16.08,16.04,16.06,102800.0,9.7159,9.7159,9.6917,9.7038,102800.0
2011-12-01 14:30:00,16.07,16.16,16.06,16.13,134200.0,9.7098,9.7642,9.7038,9.7461,134200.0
2011-12-01 15:00:00,16.13,16.18,16.04,16.14,298500.0,9.7461,9.7763,9.6917,9.7521,298500.0
2011-12-01 15:30:00,16.14,16.14,16.03,16.04,832000.0,9.7521,9.7521,9.6856,9.6917,832000.0
2011-12-02 09:30:00,15.48,15.79,14.88,15.11,1537200.0,9.3533,9.5406,8.9908,9.1298,1537200.0
2011-12-02 10:00:00,15.1,15.2,14.86,14.87,1326600.0,9.1237,9.1841,8.9787,8.9847,1326600.0
2011-12-02 10:30:00,14.87,14.87,14.45,14.68,1442400.0,8.9847,8.9847,8.731,8.8699,1442400.0
2011-12-02 11:00:00,14.67,14.92,14.62,14.9,1122600.0,8.8639,9.015,8.8337,9.0029,1122600.0
2011-12-02 11:30:00,14.89,14.92,14.8,14.84,523200.0,8.9968,9.015,8.9425,8.9666,523200.0
2011-12-02 12:00:00,14.85,14.91,14.84,14.91,387700.0,8.9727,9.0089,8.9666,9.0089,387700.0
2011-12-02 12:30:00,14.91,14.98,14.89,14.9,492600.0,9.0089,9.0512,8.9968,9.0029,492600.0
2011-12-02 13:00:00,14.9,15.09,14.9,15.04,462800.0,9.0029,9.1177,9.0029,9.0875,462800.0
2011-12-02 13:30:00,15.04,15.05,15.0,15.01,531100.0,9.0875,9.0935,9.0633,9.0693,531100.0
2011-12-02 14:00:00,15.01,15.01,14.94,15.0,601800.0,9.0693,9.0693,9.027,9.0633,601800.0
2011-12-02 14:30:00,15.01,15.03,15.0,15.01,227400.0,9.0693,9.0814,9.0633,9.0693,227400.0
2011-12-02 15:00:00,15.01,15.05,14.99,15.05,446000.0,9.0693,9.0935,9.0573,9.0935,446000.0
2011-12-02 15:30:00,15.04,15.07,14.8,15.02,1420600.0,9.0875,9.1056,8.9425,9.0754,1420600.0
2011-12-05 09:30:00,15.2,15.3,15.16,15.23,289300.0,9.1841,9.2446,9.16,9.2023,289300.0
2011-12-05 10:00:00,15.23,15.23,15.14,15.18,288300.0,9.2023,9.2023,9.1479,9.1721,288300.0
2011-12-05 10:30:00,15.18,15.19,15.16,15.16,156000.0,9.1721,9.1781,9.16,9.16,156000.0
2011-12-05 11:00:00,15.17,15.17,14.94,14.96,469500.0,9.166,9.166,9.027,9.0391,469500.0
2011-12-05 11:30:00,14.97,15.05,14.97,15.05,327500.0,9.0452,9.0935,9.0452,9.0935,327500.0
2011-12-05 12:00:00,15.05,15.08,15.04,15.06,113900.0,9.0935,9.1116,9.0875,9.0996,113900.0
2011-12-05 12:30:00,15.06,15.15,15.05,15.13,161000.0,9.0996,9.1539,9.0935,9.1418,161000.0
2011-12-05 13:00:00,15.14,15.16,15.1,15.1,124000.0,9.1479,9.16,9.1237,9.1237,124000.0
2011-12-05 13:30:00,15.11,15.14,14.94,14.94,401200.0,9.1298,9.1479,9.027,9.027,401200.0
2011-12-05 14:00:00,14.94,14.94,14.77,14.79,642800.0,9.027,9.027,8.9243,8.9364,642800.0
2011-12-05 14:30:00,14.79,14.88,14.79,14.88,390000.0,8.9364,8.9908,8.9364,8.9908,390000.0
2011-12-05 15:00:00,14.88,14.89,14.8,14.8,445100.0,8.9908,8.9968,8.9425,8.9425,445100.0
2011-12-05 15:30:00,14.81,14.9,14.8,14.89,975700.0,8.9485,9.0029,8.9425,8.9968,975700.0
2011-12-06 09:30:00,14.9,14.92,14.8,14.8,259100.0,9.0029,9.015,8.9425,8.9425,259100.0
2011-12-06 10:00:00,14.8,14.96,14.77,14.96,274900.0,8.9425,9.0391,8.9243,9.0391,274900.0
2011-12-06 10:30:00,14.96,15.03,14.88,14.89,195400.0,9.0391,9.0814,8.9908,8.9968,195400.0
2011-12-06 11:00:00,14.89,14.92,14.82,14.86,300700.0,8.9968,9.015,8.9545,8.9787,300700.0
2011-12-06 11:30:00,14.86,14.89,14.8,14.87,187300.0,8.9787,8.9968,8.9425,8.9847,187300.0
2011-12-06 12:00:00,14.87,14.92,14.84,14.9,130100.0,8.9847,9.015,8.9666,9.0029,130100.0
2011-12-06 12:30:00,14.9,15.01,14.9,15.0,152600.0,9.0029,9.0693,9.0029,9.0633,152600.0
2011-12-06 13:00:00,15.0,15.17,15.0,15.14,373800.0,9.0633,9.166,9.0633,9.1479,373800.0
2011-12-06 13:30:00,15.15,15.22,15.1,15.11,310800.0,9.1539,9.1962,9.1237,9.1298,310800.0
2011-12-06 14:00:00,15.1,15.14,15.08,15.11,340800.0,9.1237,9.1479,9.1116,9.1298,340800.0
2011-12-06 14:30:00,15.1,15.21,15.09,15.2,399900.0,9.1237,9.1902,9.1177,9.1841,399900.0
2011-12-06 15:00:00,15.2,15.27,15.17,15.17,519700.0,9.1841,9.2264,9.166,9.166,519700.0
2011-12-06 15:30:00,15.17,15.19,15.12,15.14,874100.0,9.166,9.1781,9.1358,9.1479,874100.0
2011-12-07 09:30:00,15.1,15.51,15.1,15.39,733100.0,9.1237,9.3714,9.1237,9.2989,733100.0
2011-12-07 10:00:00,15.4,15.41,15.22,15.33,388000.0,9.305,9.311,9.1962,9.2627,388000.0
2011-12-07 10:30:00,15.33,15.41,15.28,15.38,273400.0,9.2627,9.311,9.2325,9.2929,273400.0
2011-12-07 11:00:00,15.39,15.45,15.38,15.42,255800.0,9.2989,9.3352,9.2929,9.3171,255800.0
2011-12-07 11:30:00,15.43,15.5,15.43,15.49,391600.0,9.3231,9.3654,9.3231,9.3594,391600.0
2011-12-07 12:00:00,15.49,15.6,15.47,15.6,402600.0,9.3594,9.4258,9.3473,9.4258,402600.0
2011-12-07 12:30:00,15.6,15.62,15.58,15.59,179500.0,9.4258,9.4379,9.4137,9.4198,179500.0
2011-12-07 13:00:00,15.59,15.6,15.55,15.58,126300.0,9.4198,9.4258,9.3956,9.4137,126300.0
2011-12-07 13:30:00,15.58,15.59,15.48,15.51,185000.0,9.4137,9.4198,9.3533,9.3714,185000.0
2011-12-07 14:00:00,15.51,15.54,15.46,15.46,245200.0,9.3714,9.3896,9.3412,9.3412,245200.0
2011-12-07 14:30:00,15.46,15.49,15.42,15.48,315000.0,9.3412,9.3594,9.3171,9.3533,315000.0
2011-12-07 15:00:00,15.48,15.58,15.47,15.53,420900.0,9.3533,9.4137,9.3473,9.3835,420900.0
2011-12-07 15:30:00,15.52,15.66,15.5,15.58,929400.0,9.3775,9.4621,9.3654,9.4137,929400.0
2011-12-08 09:30:00,15.55,15.59,15.37,15.37,170800.0,9.3956,9.4198,9.2869,9.2869,170800.0
2011-12-08 10:00:00,15.36,15.45,15.31,15.32,164600.0,9.2808,9.3352,9.2506,9.2566,164600.0
2011-12-08 10:30:00,15.32,15.44,15.32,15.39,198100.0,9.2566,9.3292,9.2566,9.2989,198100.0
2011-12-08 11:00:00,15.39,15.61,15.37,15.58,792000.0,9.2989,9.4319,9.2869,9.4137,792000.0
2011-12-08 11:30:00,15.58,15.6,15.52,15.55,175200.0,9.4137,9.4258,9.3775,9.3956,175200.0
2011-12-08 12:00:00,15.55,15.6,15.52,15.55,105600.0,9.3956,9.4258,9.3775,9.3956,105600.0
2011-12-08 12:30:00,15.55,15.59,15.52,15.58,171900.0,9.3956,9.4198,9.3775,9.4137,171900.0
2011-12-08 13:00:00,15.57,15.6,15.51,15.59,200200.0,9.4077,9.4258,9.3714,9.4198,200200.0
2011-12-08 13:30:00,15.58,15.59,15.52,15.53,268400.0,9.4137,9.4198,9.3775,9.3835,268400.0
2011-12-08 14:00:00,15.54,15.57,15.51,15.56,235300.0,9.3896,9.4077,9.3714,9.4017,235300.0
2011-12-08 14:30:00,15.55,15.57,15.5,15.52,395400.0,9.3956,9.4077,9.3654,9.3775,395400.0
2011-12-08 15:00:00,15.52,15.61,15.51,15.6,409400.0,9.3775,9.4319,9.3714,9.4258,409400.0
2011-12-08 15:30:00,15.61,15.67,15.52,15.57,1187400.0,9.4319,9.4681,9.3775,9.4077,1187400.0
2011-12-09 09:30:00,15.66,15.79,15.57,15.7,363900.0,9.4621,9.5406,9.4077,9.4863,363900.0
2011-12-09 10:00:00,15.7,15.82,15.68,15.79,172100.0,9.4863,9.5588,9.4742,9.5406,172100.0
2011-12-09 10:30:00,15.8,15.83,15.7,15.79,169900.0,9.5467,9.5648,9.4863,9.5406,169900.0
2011-12-09 11:00:00,15.8,15.92,15.8,15.92,142100.0,9.5467,9.6192,9.5467,9.6192,142100.0
2011-12-09 11:30:00,15.91,15.94,15.87,15.9,116500.0,9.6131,9.6313,9.589,9.6071,116500.0
2011-12-09 12:00:00,15.9,15.91,15.82,15.82,111500.0,9.6071,9.6131,9.5588,9.5588,111500.0
2011-12-09 12:30:00,15.82,15.87,15.8,15.81,91700.0,9.5588,9.589,9.5467,9.5527,91700.0
2011-12-09 13:00:00,15.82,15.88,15.8,15.85,101500.0,9.5588,9.595,9.5467,9.5769,101500.0
2011-12-09 13:30:00,15.85,15.89,15.83,15.89,116000.0,9.5769,9.6011,9.5648,9.6011,116000.0
2011-12-09 14:00:00,15.89,15.93,15.87,15.91,206100.0,9.6011,9.6252,9.589,9.6131,206100.0
2011-12-09 14:30:00,15.91,15.98,15.91,15.95,222700.0,9.6131,9.6554,9.6131,9.6373,222700.0
2011-12-09 15:00:00,15.95,15.95,15.89,15.92,307300.0,9.6373,9.6373,9.6011,9.6192,307300.0
2011-12-09 15:30:00,15.92,15.95,15.88,15.91,670800.0,9.6192,9.6373,9.595,9.6131,670800.0
2011-12-12 09:30:00,15.79,15.82,15.7,15.76,397500.0,9.5406,9.5588,9.4863,9.5225,397500.0
2011-12-12 10:00:00,15.76,15.85,15.74,15.83,159000.0,9.5225,9.5769,9.5104,9.5648,159000.0
2011-12-12 10:30:00,15.83,15.83,15.69,15.71,164300.0,9.5648,9.5648,9.4802,9.4923,164300.0
2011-12-12 11:00:00,15.7,15.7,15.61,15.65,214300.0,9.4863,9.4863,9.4319,9.456,214300.0
2011-12-12 11:30:00,15.64,15.67,15.55,15.61,158800.0,9.45,9.4681,9.3956,9.4319,158800.0
2011-12-12 12:00:00,15.6,15.62,15.56,15.62,102700.0,9.4258,9.4379,9.4017,9.4379,102700.0
2011-12-12 12:30:00,15.62,15.7,15.61,15.68,106400.0,9.4379,9.4863,9.4319,9.4742,106400.0
2011-12-12 13:00:00,15.68,15.75,15.64,15.75,143200.0,9.4742,9.5165,9.45,9.5165,143200.0
2011-12-12 13:30:00,15.74,15.81,15.74,15.79,178300.0,9.5104,9.5527,9.5104,9.5406,178300.0
2011-12-12 14:00:00,15.79,15.84,15.76,15.79,185200.0,9.5406,9.5708,9.5225,9.5406,185200.0
2011-12-12 14:30:00,15.79,15.79,15.71,15.76,171500.0,9.5406,9.5406,9.4923,9.5225,171500.0
2011-12-12 15:00:00,15.76,15.8,15.73,15.8,242200.0,9.5225,9.5467,9.5044,9.5467,242200.0
2011-12-12 15:30:00,15.8,15.87,15.78,15.84,705700.0,9.5467,9.589,9.5346,9.5708,705700.0
2011-12-13 09:30:00,15.95,16.0,15.88,15.95,133900.0,9.6373,9.6675,9.595,9.6373,133900.0
2011-12-13 10:00:00,15.95,15.98,15.89,15.89,120300.0,9.6373,9.6554,9.6011,9.6011,120300.0
2011-12-13 10:30:00,15.89,15.92,15.83,15.88,58700.0,9.6011,9.6192,9.5648,9.595,58700.0
2011-12-13 11:00:00,15.88,15.88,15.8,15.87,127500.0,9.595,9.595,9.5467,9.589,127500.0
2011-12-13 11:30:00,15.87,15.94,15.85,15.92,78100.0,9.589,9.6313,9.5769,9.6192,78100.0
2011-12-13 12:00:00,15.93,15.94,15.9,15.92,35900.0,9.6252,9.6313,9.6071,9.6192,35900.0
2011-12-13 12:30:00,15.92,15.93,15.87,15.93,125100.0,9.6192,9.6252,9.589,9.6252,125100.0
2011-12-13 13:00:00,15.92,15.93,15.89,15.89,99700.0,9.6192,9.6252,9.6011,9.6011,99700.0
2011-12-13 13:30:00,15.89,15.9,15.85,15.87,62700.0,9.6011,9.6071,9.5769,9.589,62700.0
2011-12-13 14:00:00,15.87,15.93,15.83,15.87,168600.0,9.589,9.6252,9.5648,9.589,168600.0
2011-12-13 14:30:00,15.87,15.88,15.74,15.78,212200.0,9.589,9.595,9.5104,9.5346,212200.0
2011-12-13 15:00:00,15.78,15.82,15.69,15.71,290300.0,9.5346,9.5588,9.4802,9.4923,290300.0
2011-12-13 15:30:00,15.7,15.74,15.61,15.71,781600.0,9.4863,9.5104,9.4319,9.4923,781600.0
2011-12-14 09:30:00,15.7,15.74,15.41,15.43,349600.0,9.4863,9.5104,9.311,9.3231,349600.0
2011-12-14 10:00:00,15.43,15.43,15.31,15.37,444000.0,9.3231,9.3231,9.2506,9.2869,444000.0
2011-12-14 10:30:00,15.37,15.44,15.36,15.38,200500.0,9.2869,9.3292,9.2808,9.2929,200500.0
2011-12-14 11:00:00,15.37,15.4,15.36,15.39,141800.0,9.2869,9.305,9.2808,9.2989,141800.0
2011-12-14 11:30:00,15.4,15.4,15.32,15.33,292700.0,9.305,9.305,9.2566,9.2627,292700.0
2011-12-14 12:00:00,15.33,15.4,15.32,15.4,159800.0,9.2627,9.305,9.2566,9.305,159800.0
2011-12-14 12:30:00,15.4,15.41,15.38,15.4,148500.0,9.305,9.311,9.2929,9.305,148500.0
2011-12-14 13:00:00,15.4,15.48,15.38,15.44,223400.0,9.305,9.3533,9.2929,9.3292,223400.0
2011-12-14 13:30:00,15.44,15.46,15.39,15.43,107500.0,9.3292,9.3412,9.2989,9.3231,107500.0
2011-12-14 14:00:00,15.43,15.46,15.4,15.46,307800.0,9.3231,9.3412,9.305,9.3412,307800.0
2011-12-14 14:30:00,15.46,15.46,15.38,15.4,272400.0,9.3412,9.3412,9.2929,9.305,272400.0
2011-12-14 15:00:00,15.41,15.43,15.35,15.4,397000.0,9.311,9.3231,9.2748,9.305,397000.0
2011-12-14 15:30:00,15.41,15.42,15.34,15.36,680800.0,9.311,9.3171,9.2687,9.2808,680800.0
2011-12-15 09:30:00,15.53,15.53,15.4,15.48,135600.0,9.3835,9.3835,9.305,9.3533,135600.0
2011-12-15 10:00:00,15.49,15.55,15.39,15.4,109100.0,9.3594,9.3956,9.2989,9.305,109100.0
2011-12-15 10:30:00,15.4,15.4,15.28,15.34,151900.0,9.305,9.305,9.2325,9.2687,151900.0
2011-12-15 11:00:00,15.34,15.48,15.34,15.48,78100.0,9.2687,9.3533,9.2687,9.3533,78100.0
2011-12-15 11:30:00,15.48,15.49,15.38,15.4,100200.0,9.3533,9.3594,9.2929,9.305,100200.0
2011-12-15 12:00:00,15.41,15.5,15.41,15.47,81400.0,9.311,9.3654,9.311,9.3473,81400.0
2011-12-15 12:30:00,15.46,15.49,15.42,15.43,82100.0,9.3412,9.3594,9.3171,9.3231,82100.0
2011-12-15 13:00:00,15.43,15.43,15.37,15.4,156800.0,9.3231,9.3231,9.2869,9.305,156800.0
2011-12-15 13:30:00,15.4,15.44,15.35,15.41,161100.0,9.305,9.3292,9.2748,9.311,161100.0
2011-12-15 14:00:00,15.4,15.45,15.38,15.41,255000.0,9.305,9.3352,9.2929,9.311,255000.0
2011-12-15 14:30:00,15.41,15.41,15.35,15.37,131200.0,9.311,9.311,9.2748,9.2869,131200.0
2011-12-15 15:00:00,15.37,15.43,15.37,15.38,237700.0,9.2869,9.3231,9.2869,9.2929,237700.0
2011-12-15 15:30:00,15.37,15.4,15.32,15.35,465100.0,9.2869,9.305,9.2566,9.2748,465100.0
2011-12-16 09:30:00,15.48,15.5,15.25,15.28,476200.0,9.3533,9.3654,9.2144,9.2325,476200.0
2011-12-16 10:00:00,15.28,15.43,15.27,15.34,144500.0,9.2325,9.3231,9.2264,9.2687,144500.0
2011-12-16 10:30:00,15.35,15.36,15.25,15.25,129700.0,9.2748,9.2808,9.2144,9.2144,129700.0
2011-12-16 11:00:00,15.26,15.37,15.26,15.37,128200.0,9.2204,9.2869,9.2204,9.2869,128200.0
2011-12-16 11:30:00,15.37,15.37,15.2,15.2,194100.0,9.2869,9.2869,9.1841,9.1841,194100.0
2011-12-16 12:00:00,15.21,15.29,15.17,15.2,172500.0,9.1902,9.2385,9.166,9.1841,172500.0
2011-12-16 12:30:00,15.2,15.28,15.14,15.22,209300.0,9.1841,9.2325,9.1479,9.1962,209300.0
2011-12-16 13:00:00,15.22,15.31,15.22,15.3,66100.0,9.1962,9.2506,9.1962,9.2446,66100.0
2011-12-16 13:30:00,15.3,15.34,15.26,15.27,131000.0,9.2446,9.2687,9.2204,9.2264,131000.0
2011-12-16 14:00:00,15.28,15.29,15.2,15.21,130700.0,9.2325,9.2385,9.1841,9.1902,130700.0
2011-12-16 14:30:00,15.21,15.25,15.21,15.25,149000.0,9.1902,9.2144,9.1902,9.2144,149000.0
2011-12-16 15:00:00,15.24,15.29,15.23,15.23,180300.0,9.2083,9.2385,9.2023,9.2023,180300.0
2011-12-16 15:30:00,15.24,15.41,15.23,15.34,936200.0,9.2083,9.311,9.2023,9.2687,936200.0
2011-12-19 09:30:00,15.5,15.5,15.4,15.41,135200.0,9.3654,9.3654,9.305,9.311,135200.0
2011-12-19 10:00:00,15.41,15.46,15.37,15.44,101300.0,9.311,9.3412,9.2869,9.3292,101300.0
2011-12-19 10:30:00,15.45,15.5,15.36,15.36,105000.0,9.3352,9.3654,9.2808,9.2808,105000.0
2011-12-19 11:00:00,15.37,15.37,15.3,15.35,77800.0,9.2869,9.2869,9.2446,9.2748,77800.0
2011-12-19 11:30:00,15.35,15.35,15.28,15.29,85600.0,9.2748,9.2748,9.2325,9.2385,85600.0
2011-12-19 12:00:00,15.29,15.35,15.28,15.34,53400.0,9.2385,9.2748,9.2325,9.2687,53400.0
2011-12-19 12:30:00,15.34,15.34,15.3,15.33,61200.0,9.2687,9.2687,9.2446,9.2627,61200.0
2011-12-19 13:00:00,15.33,15.38,15.33,15.36,91500.0,9.2627,9.2929,9.2627,9.2808,91500.0
2011-12-19 13:30:00,15.37,15.43,15.32,15.42,109600.0,9.2869,9.3231,9.2566,9.3171,109600.0
2011-12-19 14:00:00,15.42,15.42,15.33,15.37,112900.0,9.3171,9.3171,9.2627,9.2869,112900.0
2011-12-19 14:30:00,15.36,15.39,15.35,15.38,92500.0,9.2808,9.2989,9.2748,9.2929,92500.0
2011-12-19 15:00:00,15.39,15.39,15.22,15.22,314600.0,9.2989,9.2989,9.1962,9.1962,314600.0
2011-12-19 15:30:00,15.22,15.24,15.11,15.18,789900.0,9.1962,9.2083,9.1298,9.1721,789900.0
2011-12-20 09:30:00,15.14,15.28,15.05,15.26,151900.0,9.2668,9.3525,9.2118,9.3403,151900.0
2011-12-20 10:00:00,15.26,15.32,15.24,15.31,193500.0,9.3403,9.377,9.3281,9.3709,193500.0
2011-12-20 10:30:00,15.32,15.35,15.3,15.31,188800.0,9.377,9.3954,9.3648,9.3709,188800.0
2011-12-20 11:00:00,15.32,15.41,15.32,15.4,249500.0,9.377,9.4321,9.377,9.426,249500.0
2011-12-20 11:30:00,15.4,15.4,15.3,15.35,266500.0,9.426,9.426,9.3648,9.3954,266500.0
2011-12-20 12:00:00,15.36,15.36,15.31,15.32,138600.0,9.4015,9.4015,9.3709,9.377,138600.0
2011-12-20 12:30:00,15.33,15.34,15.28,15.3,78500.0,9.3831,9.3893,9.3525,9.3648,78500.0
2011-12-20 13:00:00,15.31,15.34,15.26,15.26,139500.0,9.3709,9.3893,9.3403,9.3403,139500.0
2011-12-20 13:30:00,15.27,15.27,15.23,15.26,63500.0,9.3464,9.3464,9.3219,9.3403,63500.0
2011-12-20 14:00:00,15.26,15.26,15.23,15.24,140800.0,9.3403,9.3403,9.3219,9.3281,140800.0
2011-12-20 14:30:00,15.25,15.29,15.25,15.28,303300.0,9.3342,9.3587,9.3342,9.3525,303300.0
2011-12-20 15:00:00,15.28,15.36,15.27,15.36,515300.0,9.3525,9.4015,9.3464,9.4015,515300.0
2011-12-20 15:30:00,15.36,15.46,15.35,15.39,601400.0,9.4015,9.4627,9.3954,9.4199,601400.0
2011-12-21 09:30:00,15.42,15.6,15.4,15.6,155200.0,9.4382,9.5484,9.426,9.5484,155200.0
2011-12-21 10:00:00,15.59,15.6,15.51,15.55,110600.0,9.5423,9.5484,9.4933,9.5178,110600.0
2011-12-21 10:30:00,15.54,15.59,15.46,15.46,190700.0,9.5117,9.5423,9.4627,9.4627,190700.0
2011-12-21 11:00:00,15.47,15.59,15.45,15.58,157400.0,9.4688,9.5423,9.4566,9.5362,157400.0
2011-12-21 11:30:00,15.58,15.63,15.57,15.61,103000.0,9.5362,9.5668,9.53,9.5545,103000.0
2011-12-21 12:00:00,15.62,15.62,15.49,15.51,81200.0,9.5606,9.5606,9.4811,9.4933,81200.0
2011-12-21 12:30:00,15.51,15.57,15.5,15.56,102100.0,9.4933,9.53,9.4872,9.5239,102100.0
2011-12-21 13:00:00,15.56,15.59,15.52,15.54,92400.0,9.5239,9.5423,9.4994,9.5117,92400.0
2011-12-21 13:30:00,15.54,15.57,15.5,15.54,111200.0,9.5117,9.53,9.4872,9.5117,111200.0
2011-12-21 14:00:00,15.54,15.59,15.52,15.53,108700.0,9.5117,9.5423,9.4994,9.5056,108700.0
2011-12-21 14:30:00,15.53,15.56,15.5,15.54,142000.0,9.5056,9.5239,9.4872,9.5117,142000.0
2011-12-21 15:00:00,15.54,15.59,15.52,15.57,178000.0,9.5117,9.5423,9.4994,9.53,178000.0
2011-12-21 15:30:00,15.58,15.63,15.53,15.57,420900.0,9.5362,9.5668,9.5056,9.53,420900.0
2011-12-22 09:30:00,15.68,15.88,15.65,15.85,169900.0,9.5974,9.7198,9.579,9.7014,169900.0
2011-12-22 10:00:00,15.85,15.89,15.78,15.81,160400.0,9.7014,9.7259,9.6586,9.6769,160400.0
2011-12-22 10:30:00,15.81,15.88,15.79,15.86,222500.0,9.6769,9.7198,9.6647,9.7075,222500.0
2011-12-22 11:00:00,15.87,15.89,15.83,15.88,111900.0,9.7137,9.7259,9.6892,9.7198,111900.0
2011-12-22 11:30:00,15.87,15.97,15.87,15.91,175200.0,9.7137,9.7749,9.7137,9.7381,175200.0
2011-12-22 12:00:00,15.91,15.96,15.9,15.96,117700.0,9.7381,9.7687,9.732,9.7687,117700.0
2011-12-22 12:30:00,15.96,15.96,15.93,15.95,70800.0,9.7687,9.7687,9.7504,9.7626,70800.0
2011-12-22 13:00:00,15.96,16.0,15.95,15.99,74800.0,9.7687,9.7932,9.7626,9.7871,74800.0
2011-12-22 13:30:00,15.99,16.0,15.93,15.93,105200.0,9.7871,9.7932,9.7504,9.7504,105200.0
2011-12-22 14:00:00,15.94,15.99,15.93,15.98,97200.0,9.7565,9.7871,9.7504,9.781,97200.0
2011-12-22 14:30:00,15.99,15.99,15.93,15.93,200300.0,9.7871,9.7871,9.7504,9.7504,200300.0
2011-12-22 15:00:00,15.93,15.96,15.89,15.92,226200.0,9.7504,9.7687,9.7259,9.7443,226200.0
2011-12-22 15:30:00,15.92,15.93,15.87,15.91,865800.0,9.7443,9.7504,9.7137,9.7381,865800.0
2011-12-23 09:30:00,15.97,16.01,15.9,16.0,392500.0,9.7749,9.7994,9.732,9.7932,392500.0
2011-12-23 10:00:00,16.0,16.05,15.95,16.0,324900.0,9.7932,9.8238,9.7626,9.7932,324900.0
2011-12-23 10:30:00,16.0,16.05,15.99,16.0,105600.0,9.7932,9.8238,9.7871,9.7932,105600.0
2011-12-23 11:00:00,16.0,16.0,15.98,16.0,122600.0,9.7932,9.7932,9.781,9.7932,122600.0
2011-12-23 11:30:00,16.0,16.01,15.99,16.0,76300.0,9.7932,9.7994,9.7871,9.7932,76300.0
2011-12-23 12:00:00,16.0,16.04,16.0,16.04,74000.0,9.7932,9.8177,9.7932,9.8177,74000.0
2011-12-23 12:30:00,16.04,16.05,16.02,16.05,77700.0,9.8177,9.8238,9.8055,9.8238,77700.0
2011-12-23 13:00:00,16.05,16.05,16.01,16.03,35500.0,9.8238,9.8238,9.7994,9.8116,35500.0
2011-12-23 13:30:00,16.03,16.05,16.02,16.04,36800.0,9.8116,9.8238,9.8055,9.8177,36800.0
2011-12-23 14:00:00,16.04,16.04,16.03,16.03,38300.0,9.8177,9.8177,9.8116,9.8116,38300.0
2011-12-23 14:30:00,16.04,16.04,16.03,16.04,48600.0,9.8177,9.8177,9.8116,9.8177,48600.0
2011-12-23 15:00:00,16.03,16.05,16.03,16.05,69000.0,9.8116,9.8238,9.8116,9.8238,69000.0
2011-12-23 15:30:00,16.05,16.1,16.04,16.09,327600.0,9.8238,9.8544,9.8177,9.8483,327600.0
2011-12-27 09:30:00,16.06,16.1,16.01,16.07,102200.0,9.83,9.8544,9.7994,9.8361,102200.0
2011-12-27 10:00:00,16.08,16.18,16.07,16.13,98000.0,9.8422,9.9034,9.8361,9.8728,98000.0
2011-12-27 10:30:00,16.13,16.13,16.03,16.04,58400.0,9.8728,9.8728,9.8116,9.8177,58400.0
2011-12-27 11:00:00,16.04,16.13,16.04,16.13,47800.0,9.8177,9.8728,9.8177,9.8728,47800.0
2011-12-27 11:30:00,16.13,16.13,15.99,16.02,286100.0,9.8728,9.8728,9.7871,9.8055,286100.0
2011-12-27 12:00:00,16.02,16.04,16.02,16.04,41700.0,9.8055,9.8177,9.8055,9.8177,41700.0
2011-12-27 12:30:00,16.04,16.04,16.02,16.02,46600.0,9.8177,9.8177,9.8055,9.8055,46600.0
2011-12-27 13:00:00,16.03,16.04,16.0,16.02,70900.0,9.8116,9.8177,9.7932,9.8055,70900.0
2011-12-27 13:30:00,16.03,16.03,15.98,16.02,287900.0,9.8116,9.8116,9.781,9.8055,287900.0
2011-12-27 14:00:00,16.01,16.03,16.0,16.01,138900.0,9.7994,9.8116,9.7932,9.7994,138900.0
2011-12-27 14:30:00,16.01,16.02,15.99,16.0,160700.0,9.7994,9.8055,9.7871,9.7932,160700.0
2011-12-27 15:00:00,16.01,16.05,16.0,16.05,173300.0,9.7994,9.8238,9.7932,9.8238,173300.0
2011-12-27 15:30:00,16.05,16.05,15.99,16.0,801700.0,9.8238,9.8238,9.7871,9.7932,801700.0
2011-12-28 09:30:00,16.01,16.05,15.93,15.95,85700.0,9.7994,9.8238,9.7504,9.7626,85700.0
2011-12-28 10:00:00,15.95,16.0,15.89,15.9,192400.0,9.7626,9.7932,9.7259,9.732,192400.0
2011-12-28 10:30:00,15.9,15.92,15.84,15.87,146900.0,9.732,9.7443,9.6953,9.7137,146900.0
2011-12-28 11:00:00,15.87,15.92,15.86,15.87,79900.0,9.7137,9.7443,9.7075,9.7137,79900.0
2011-12-28 11:30:00,15.87,15.9,15.84,15.89,119400.0,9.7137,9.732,9.6953,9.7259,119400.0
2011-12-28 12:00:00,15.9,15.92,15.89,15.91,61100.0,9.732,9.7443,9.7259,9.7381,61100.0
2011-12-28 12:30:00,15.91,15.96,15.9,15.94,66000.0,9.7381,9.7687,9.732,9.7565,66000.0
2011-12-28 13:00:00,15.95,15.96,15.91,15.91,73600.0,9.7626,9.7687,9.7381,9.7381,73600.0
2011-12-28 13:30:00,15.91,15.99,15.91,15.97,76300.0,9.7381,9.7871,9.7381,9.7749,76300.0
2011-12-28 14:00:00,15.96,15.96,15.87,15.9,78700.0,9.7687,9.7687,9.7137,9.732,78700.0
2011-12-28 14:30:00,15.9,15.91,15.88,15.89,67300.0,9.732,9.7381,9.7198,9.7259,67300.0
2011-12-28 15:00:00,15.89,15.9,15.85,15.87,192600.0,9.7259,9.732,9.7014,9.7137,192600.0
2011-12-28 15:30:00,15.87,15.91,15.85,15.89,445800.0,9.7137,9.7381,9.7014,9.7259,445800.0
2011-12-29 09:30:00,15.87,15.92,15.79,15.81,150700.0,9.7137,9.7443,9.6647,9.6769,150700.0
2011-12-29 10:00:00,15.81,15.9,15.81,15.89,82200.0,9.6769,9.732,9.6769,9.7259,82200.0
2011-12-29 10:30:00,15.88,15.94,15.88,15.92,394300.0,9.7198,9.7565,9.7198,9.7443,394300.0
2011-12-29 11:00:00,15.91,15.92,15.85,15.9,199900.0,9.7381,9.7443,9.7014,9.732,199900.0
2011-12-29 11:30:00,15.9,15.94,15.89,15.94,209800.0,9.732,9.7565,9.7259,9.7565,209800.0
2011-12-29 12:00:00,15.94,15.99,15.93,15.99,135600.0,9.7565,9.7871,9.7504,9.7871,135600.0
2011-12-29 12:30:00,15.98,16.01,15.98,15.99,106400.0,9.781,9.7994,9.781,9.7871,106400.0
2011-12-29 13:00:00,16.0,16.1,15.99,16.09,101500.0,9.7932,9.8544,9.7871,9.8483,101500.0
2011-12-29 13:30:00,16.1,16.33,16.09,16.22,526300.0,9.8544,9.9952,9.8483,9.9279,526300.0
2011-12-29 14:00:00,16.22,16.29,16.18,16.22,204200.0,9.9279,9.9707,9.9034,9.9279,204200.0
2011-12-29 14:30:00,16.23,16.23,16.2,16.2,152300.0,9.934,9.934,9.9156,9.9156,152300.0
2011-12-29 15:00:00,16.2,16.24,16.2,16.21,160500.0,9.9156,9.9401,9.9156,9.9218,160500.0
2011-12-29 15:30:00,16.21,16.27,16.2,16.27,480000.0,9.9218,9.9585,9.9156,9.9585,480000.0
2011-12-30 09:30:00,16.23,16.64,16.15,16.53,431100.0,9.934,10.185,9.885,10.1176,431100.0
2011-12-30 10:00:00,16.53,16.59,16.46,16.5,233100.0,10.1176,10.1544,10.0748,10.0993,233100.0
2011-12-30 10:30:00,16.5,16.51,16.42,16.44,173500.0,10.0993,10.1054,10.0503,10.0625,173500.0
2011-12-30 11:00:00,16.44,16.45,16.39,16.42,161300.0,10.0625,10.0687,10.0319,10.0503,161300.0
2011-12-30 11:30:00,16.41,16.42,16.36,16.39,106600.0,10.0442,10.0503,10.0136,10.0319,106600.0
2011-12-30 12:00:00,16.4,16.51,16.39,16.49,179700.0,10.0381,10.1054,10.0319,10.0932,179700.0
2011-12-30 12:30:00,16.49,16.5,16.43,16.45,66200.0,10.0932,10.0993,10.0564,10.0687,66200.0
2011-12-30 13:00:00,16.44,16.46,16.42,16.45,93900.0,10.0625,10.0748,10.0503,10.0687,93900.0
2011-12-30 13:30:00,16.44,16.45,16.4,16.41,93200.0,10.0625,10.0687,10.0381,10.0442,93200.0
2011-12-30 14:00:00,16.41,16.41,16.33,16.41,117500.0,10.0442,10.0442,9.9952,10.0442,117500.0
2011-12-30 14:30:00,16.41,16.43,16.4,16.42,100000.0,10.0442,10.0564,10.0381,10.0503,100000.0
2011-12-30 15:00:00,16.42,16.45,16.37,16.38,165900.0,10.0503,10.0687,10.0197,10.0258,165900.0
2011-12-30 15:30:00,16.39,16.39,16.33,16.33,801600.0,10.0319,10.0319,9.9952,9.9952,801600.0
2012-01-03 09:30:00,16.65,16.93,16.58,16.64,380300.0,10.1911,10.3625,10.1482,10.185,380300.0
2012-01-03 10:00:00,16.64,16.76,16.62,16.65,173100.0,10.185,10.2584,10.1727,10.1911,173100.0
2012-01-03 10:30:00,16.65,16.67,16.61,16.62,99800.0,10.1911,10.2033,10.1666,10.1727,99800.0
2012-01-03 11:00:00,16.62,16.63,16.53,16.53,146300.0,10.1727,10.1788,10.1176,10.1176,146300.0
2012-01-03 11:30:00,16.53,16.54,16.46,16.49,97100.0,10.1176,10.1238,10.0748,10.0932,97100.0
2012-01-03 12:00:00,16.49,16.49,16.47,16.48,51200.0,10.0932,10.0932,10.0809,10.087,51200.0
2012-01-03 12:30:00,16.48,16.48,16.36,16.39,95900.0,10.087,10.087,10.0136,10.0319,95900.0
2012-01-03 13:00:00,16.39,16.42,16.38,16.4,58200.0,10.0319,10.0503,10.0258,10.0381,58200.0
2012-01-03 13:30:00,16.39,16.42,16.38,16.4,71900.0,10.0319,10.0503,10.0258,10.0381,71900.0
2012-01-03 14:00:00,16.4,16.41,16.35,16.38,73800.0,10.0381,10.0442,10.0075,10.0258,73800.0
2012-01-03 14:30:00,16.38,16.38,16.34,16.38,148700.0,10.0258,10.0258,10.0013,10.0258,148700.0
2012-01-03 15:00:00,16.38,16.38,16.29,16.31,184300.0,10.0258,10.0258,9.9707,9.983,184300.0
2012-01-03 15:30:00,16.31,16.32,16.23,16.26,560900.0,9.983,9.9891,9.934,9.9524,560900.0
2012-01-04 09:30:00,16.25,16.34,16.21,16.34,192900.0,9.9463,10.0013,9.9218,10.0013,192900.0
2012-01-04 10:00:00,16.34,16.34,16.19,16.19,284600.0,10.0013,10.0013,9.9095,9.9095,284600.0
2012-01-04 10:30:00,16.2,16.22,16.15,16.18,90500.0,9.9156,9.9279,9.885,9.9034,90500.0
2012-01-04 11:00:00,16.18,16.2,16.15,16.15,88800.0,9.9034,9.9156,9.885,9.885,88800.0
2012-01-04 11:30:00,16.15,16.16,16.1,16.1,223600.0,9.885,9.8912,9.8544,9.8544,223600.0
2012-01-04 12:00:00,16.1,16.13,16.1,16.1,103700.0,9.8544,9.8728,9.8544,9.8544,103700.0
2012-01-04 12:30:00,16.1,16.11,16.07,16.09,141500.0,9.8544,9.8606,9.8361,9.8483,141500.0
2012-01-04 13:00:00,16.1,16.1,16.02,16.06,138000.0,9.8544,9.8544,9.8055,9.83,138000.0
2012-01-04 13:30:00,16.06,16.06,16.02,16.03,145600.0,9.83,9.83,9.8055,9.8116,145600.0
2012-01-04 14:00:00,16.03,16.03,16.0,16.01,129900.0,9.8116,9.8116,9.7932,9.7994,129900.0
2012-01-04 14:30:00,16.01,16.02,16.0,16.02,174600.0,9.7994,9.8055,9.7932,9.8055,174600.0
2012-01-04 15:00:00,16.02,16.08,16.01,16.08,174200.0,9.8055,9.8422,9.7994,9.8422,174200.0
2012-01-04 15:30:00,16.08,16.18,16.07,16.13,570500.0,9.8422,9.9034,9.8361,9.8728,570500.0
2012-01-05 09:30:00,15.99,16.19,15.99,16.07,123600.0,9.7871,9.9095,9.7871,9.8361,123600.0
2012-01-05 10:00:00,16.07,16.12,16.0,16.11,91500.0,9.8361,9.8667,9.7932,9.8606,91500.0
2012-01-05 10:30:00,16.11,16.15,16.06,16.15,93800.0,9.8606,9.885,9.83,9.885,93800.0
2012-01-05 11:00:00,16.14,16.24,16.13,16.23,118600.0,9.8789,9.9401,9.8728,9.934,118600.0
2012-01-05 11:30:00,16.22,16.26,16.19,16.2,89100.0,9.9279,9.9524,9.9095,9.9156,89100.0
2012-01-05 12:00:00,16.2,16.21,16.16,16.2,58700.0,9.9156,9.9218,9.8912,9.9156,58700.0
2012-01-05 12:30:00,16.2,16.28,16.18,16.28,149100.0,9.9156,9.9646,9.9034,9.9646,149100.0
2012-01-05 13:00:00,16.28,16.34,16.28,16.3,139100.0,9.9646,10.0013,9.9646,9.9769,139100.0
2012-01-05 13:30:00,16.3,16.35,16.29,16.32,157500.0,9.9769,10.0075,9.9707,9.9891,157500.0
2012-01-05 14:00:00,16.31,16.32,16.28,16.28,136400.0,9.983,9.9891,9.9646,9.9646,136400.0
2012-01-05 14:30:00,16.28,16.31,16.26,16.31,89000.0,9.9646,9.983,9.9524,9.983,89000.0
2012-01-05 15:00:00,16.3,16.33,16.25,16.25,169200.0,9.9769,9.9952,9.9463,9.9463,169200.0
2012-01-05 15:30:00,16.25,16.28,16.19,16.26,663400.0,9.9463,9.9646,9.9095,9.9524,663400.0
2012-01-06 09:30:00,16.22,16.27,16.14,16.18,115300.0,9.9279,9.9585,9.8789,9.9034,115300.0
2012-01-06 10:00:00,16.18,16.29,16.14,16.25,102500.0,9.9034,9.9707,9.8789,9.9463,102500.0
2012-01-06 10:30:00,16.25,16.32,16.19,16.2,117700.0,9.9463,9.9891,9.9095,9.9156,117700.0
2012-01-06 11:00:00,16.21,16.27,16.21,16.23,72500.0,9.9218,9.9585,9.9218,9.934,72500.0
2012-01-06 11:30:00,16.23,16.25,16.22,16.24,64400.0,9.934,9.9463,9.9279,9.9401,64400.0
2012-01-06 12:00:00,16.24,16.25,16.21,16.25,58800.0,9.9401,9.9463,9.9218,9.9463,58800.0
2012-01-06 12:30:00,16.25,16.25,16.18,16.2,61300.0,9.9463,9.9463,9.9034,9.9156,61300.0
2012-01-06 13:00:00,16.21,16.23,16.18,16.18,105500.0,9.9218,9.934,9.9034,9.9034,105500.0
2012-01-06 13:30:00,16.18,16.31,16.17,16.3,177700.0,9.9034,9.983,9.8973,9.9769,177700.0
2012-01-06 14:00:00,16.29,16.32,16.28,16.3,166300.0,9.9707,9.9891,9.9646,9.9769,166300.0
2012-01-06 14:30:00,16.3,16.32,16.26,16.27,75500.0,9.9769,9.9891,9.9524,9.9585,75500.0
2012-01-06 15:00:00,16.26,16.28,16.24,16.25,61300.0,9.9524,9.9646,9.9401,9.9463,61300.0
2012-01-06 15:30:00,16.26,16.28,16.23,16.26,316400.0,9.9524,9.9646,9.934,9.9524,316400.0
2012-01-09 09:30:00,16.29,16.35,16.21,16.29,109900.0,9.9707,10.0075,9.9218,9.9707,109900.0
2012-01-09 10:00:00,16.29,16.3,16.23,16.28,89700.0,9.9707,9.9769,9.934,9.9646,89700.0
2012-01-09 10:30:00,16.28,16.28,16.16,16.17,87300.0,9.9646,9.9646,9.8912,9.8973,87300.0
2012-01-09 11:00:00,16.17,16.17,16.1,16.12,122200.0,9.8973,9.8973,9.8544,9.8667,122200.0
2012-01-09 11:30:00,16.13,16.19,16.11,16.18,79800.0,9.8728,9.9095,9.8606,9.9034,79800.0
2012-01-09 12:00:00,16.18,16.22,16.17,16.22,50300.0,9.9034,9.9279,9.8973,9.9279,50300.0
2012-01-09 12:30:00,16.21,16.22,16.19,16.2,46300.0,9.9218,9.9279,9.9095,9.9156,46300.0
2012-01-09 13:00:00,16.2,16.22,16.18,16.21,44600.0,9.9156,9.9279,9.9034,9.9218,44600.0
2012-01-09 13:30:00,16.21,16.22,16.17,16.21,51500.0,9.9218,9.9279,9.8973,9.9218,51500.0
2012-01-09 14:00:00,16.21,16.22,16.2,16.22,74700.0,9.9218,9.9279,9.9156,9.9279,74700.0
2012-01-09 14:30:00,16.22,16.26,16.21,16.21,87900.0,9.9279,9.9524,9.9218,9.9218,87900.0
2012-01-09 15:00:00,16.22,16.27,16.21,16.27,93400.0,9.9279,9.9585,9.9218,9.9585,93400.0
2012-01-09 15:30:00,16.26,16.3,16.23,16.25,303200.0,9.9524,9.9769,9.934,9.9463,303200.0
2012-01-10 09:30:00,16.42,16.42,16.29,16.37,181400.0,10.0503,10.0503,9.9707,10.0197,181400.0
2012-01-10 10:00:00,16.37,16.42,16.35,16.36,115900.0,10.0197,10.0503,10.0075,10.0136,115900.0
2012-01-10 10:30:00,16.36,16.37,16.33,16.36,45200.0,10.0136,10.0197,9.9952,10.0136,45200.0
2012-01-10 11:00:00,16.37,16.39,16.33,16.34,81800.0,10.0197,10.0319,9.9952,10.0013,81800.0
2012-01-10 11:30:00,16.34,16.35,16.3,16.3,52100.0,10.0013,10.0075,9.9769,9.9769,52100.0
2012-01-10 12:00:00,16.3,16.33,16.27,16.29,96500.0,9.9769,9.9952,9.9585,9.9707,96500.0
2012-01-10 12:30:00,16.29,16.31,16.27,16.31,44800.0,9.9707,9.983,9.9585,9.983,44800.0
2012-01-10 13:00:00,16.3,16.32,16.29,16.3,45100.0,9.9769,9.9891,9.9707,9.9769,45100.0
2012-01-10 13:30:00,16.3,16.33,16.29,16.31,53100.0,9.9769,9.9952,9.9707,9.983,53100.0
2012-01-10 14:00:00,16.32,16.33,16.28,16.29,79600.0,9.9891,9.9952,9.9646,9.9707,79600.0
2012-01-10 14:30:00,16.29,16.37,16.29,16.35,140400.0,9.9707,10.0197,9.9707,10.0075,140400.0
2012-01-10 15:00:00,16.35,16.36,16.26,16.27,311900.0,10.0075,10.0136,9.9524,9.9585,311900.0
2012-01-10 15:30:00,16.28,16.3,16.24,16.26,726100.0,9.9646,9.9769,9.9401,9.9524,726100.0
2012-01-11 09:30:00,16.22,16.38,16.22,16.24,119000.0,9.9279,10.0258,9.9279,9.9401,119000.0
2012-01-11 10:00:00,16.24,16.36,16.23,16.35,96300.0,9.9401,10.0136,9.934,10.0075,96300.0
2012-01-11 10:30:00,16.35,16.41,16.32,16.32,69100.0,10.0075,10.0442,9.9891,9.9891,69100.0
2012-01-11 11:00:00,16.33,16.35,16.29,16.29,62900.0,9.9952,10.0075,9.9707,9.9707,62900.0
2012-01-11 11:30:00,16.3,16.35,16.29,16.29,93600.0,9.9769,10.0075,9.9707,9.9707,93600.0
2012-01-11 12:00:00,16.3,16.32,16.27,16.32,93900.0,9.9769,9.9891,9.9585,9.9891,93900.0
2012-01-11 12:30:00,16.32,16.36,16.29,16.36,44000.0,9.9891,10.0136,9.9707,10.0136,44000.0
2012-01-11 13:00:00,16.36,16.39,16.35,16.37,54300.0,10.0136,10.0319,10.0075,10.0197,54300.0
2012-01-11 13:30:00,16.38,16.4,16.33,16.34,79200.0,10.0258,10.0381,9.9952,10.0013,79200.0
2012-01-11 14:00:00,16.35,16.39,16.35,16.37,90500.0,10.0075,10.0319,10.0075,10.0197,90500.0
2012-01-11 14:30:00,16.37,16.4,16.33,16.34,80800.0,10.0197,10.0381,9.9952,10.0013,80800.0
2012-01-11 15:00:00,16.34,16.35,16.3,16.35,122600.0,10.0013,10.0075,9.9769,10.0075,122600.0
2012-01-11 15:30:00,16.35,16.37,16.33,16.35,235000.0,10.0075,10.0197,9.9952,10.0075,235000.0
2012-01-12 09:30:00,16.4,16.41,16.27,16.28,166800.0,10.0381,10.0442,9.9585,9.9646,166800.0
2012-01-12 10:00:00,16.29,16.37,16.29,16.35,81100.0,9.9707,10.0197,9.9707,10.0075,81100.0
2012-01-12 10:30:00,16.34,16.34,16.25,16.25,62200.0,10.0013,10.0013,9.9463,9.9463,62200.0
2012-01-12 11:00:00,16.26,16.3,16.23,16.29,103400.0,9.9524,9.9769,9.934,9.9707,103400.0
2012-01-12 11:30:00,16.29,16.31,16.27,16.31,42900.0,9.9707,9.983,9.9585,9.983,42900.0
2012-01-12 12:00:00,16.31,16.36,16.3,16.36,33700.0,9.983,10.0136,9.9769,10.0136,33700.0
2012-01-12 12:30:00,16.36,16.36,16.31,16.33,58000.0,10.0136,10.0136,9.983,9.9952,58000.0
2012-01-12 13:00:00,16.33,16.37,16.32,16.33,42400.0,9.9952,10.0197,9.9891,9.9952,42400.0
2012-01-12 13:30:00,16.34,16.36,16.33,16.36,53500.0,10.0013,10.0136,9.9952,10.0136,53500.0
2012-01-12 14:00:00,16.36,16.37,16.33,16.37,80800.0,10.0136,10.0197,9.9952,10.0197,80800.0
2012-01-12 14:30:00,16.37,16.42,16.37,16.39,73200.0,10.0197,10.0503,10.0197,10.0319,73200.0
2012-01-12 15:00:00,16.39,16.4,16.37,16.4,75100.0,10.0319,10.0381,10.0197,10.0381,75100.0
2012-01-12 15:30:00,16.4,16.44,16.38,16.38,272000.0,10.0381,10.0625,10.0258,10.0258,272000.0
2012-01-13 09:30:00,16.28,16.36,16.27,16.32,59900.0,9.9646,10.0136,9.9585,9.9891,59900.0
2012-01-13 10:00:00,16.31,16.32,16.21,16.27,86300.0,9.983,9.9891,9.9218,9.9585,86300.0
2012-01-13 10:30:00,16.26,16.32,16.26,16.3,69200.0,9.9524,9.9891,9.9524,9.9769,69200.0
2012-01-13 11:00:00,16.3,16.35,16.28,16.35,55100.0,9.9769,10.0075,9.9646,10.0075,55100.0
2012-01-13 11:30:00,16.35,16.4,16.34,16.38,75800.0,10.0075,10.0381,10.0013,10.0258,75800.0
2012-01-13 12:00:00,16.38,16.38,16.34,16.34,41200.0,10.0258,10.0258,10.0013,10.0013,41200.0
2012-01-13 12:30:00,16.35,16.35,16.28,16.31,42600.0,10.0075,10.0075,9.9646,9.983,42600.0
2012-01-13 13:00:00,16.31,16.32,16.24,16.31,67500.0,9.983,9.9891,9.9401,9.983,67500.0
2012-01-13 13:30:00,16.3,16.38,16.3,16.36,76800.0,9.9769,10.0258,9.9769,10.0136,76800.0
2012-01-13 14:00:00,16.35,16.38,16.33,16.36,46100.0,10.0075,10.0258,9.9952,10.0136,46100.0
2012-01-13 14:30:00,16.37,16.39,16.37,16.39,74200.0,10.0197,10.0319,10.0197,10.0319,74200.0
2012-01-13 15:00:00,16.38,16.45,16.35,16.37,232100.0,10.0258,10.0687,10.0075,10.0197,232100.0
2012-01-13 15:30:00,16.37,16.41,16.35,16.39,284400.0,10.0197,10.0442,10.0075,10.0319,284400.0
2012-01-17 09:30:00,16.6,16.64,16.47,16.57,130200.0,10.1605,10.185,10.0809,10.1421,130200.0
2012-01-17 10:00:00,16.56,16.58,16.53,16.55,119800.0,10.136,10.1482,10.1176,10.1299,119800.0
2012-01-17 10:30:00,16.55,16.55,16.45,16.47,65500.0,10.1299,10.1299,10.0687,10.0809,65500.0
2012-01-17 11:00:00,16.46,16.51,16.45,16.45,94000.0,10.0748,10.1054,10.0687,10.0687,94000.0
2012-01-17 11:30:00,16.46,16.46,16.32,16.32,293300.0,10.0748,10.0748,9.9891,9.9891,293300.0
2012-01-17 12:00:00,16.33,16.37,16.32,16.35,158200.0,9.9952,10.0197,9.9891,10.0075,158200.0
2012-01-17 12:30:00,16.34,16.35,16.29,16.32,47700.0,10.0013,10.0075,9.9707,9.9891,47700.0
2012-01-17 13:00:00,16.33,16.34,16.21,16.26,260400.0,9.9952,10.0013,9.9218,9.9524,260400.0
2012-01-17 13:30:00,16.25,16.26,16.21,16.21,178100.0,9.9463,9.9524,9.9218,9.9218,178100.0
2012-01-17 14:00:00,16.21,16.23,16.12,16.16,268700.0,9.9218,9.934,9.8667,9.8912,268700.0
2012-01-17 14:30:00,16.16,16.18,16.13,16.13,104700.0,9.8912,9.9034,9.8728,9.8728,104700.0
2012-01-17 15:00:00,16.14,16.21,16.11,16.18,197200.0,9.8789,9.9218,9.8606,9.9034,197200.0
2012-01-17 15:30:00,16.17,16.23,16.16,16.21,547700.0,9.8973,9.934,9.8912,9.9218,547700.0
2012-01-18 09:30:00,16.24,16.36,16.18,16.3,176600.0,9.9401,10.0136,9.9034,9.9769,176600.0
2012-01-18 10:00:00,16.31,16.36,16.3,16.31,217000.0,9.983,10.0136,9.9769,9.983,217000.0
2012-01-18 10:30:00,16.31,16.32,16.19,16.2,116000.0,9.983,9.9891,9.9095,9.9156,116000.0
2012-01-18 11:00:00,16.21,16.21,16.11,16.14,174900.0,9.9218,9.9218,9.8606,9.8789,174900.0
2012-01-18 11:30:00,16.14,16.16,16.09,16.12,173300.0,9.8789,9.8912,9.8483,9.8667,173300.0
2012-01-18 12:00:00,16.12,16.14,16.11,16.14,57600.0,9.8667,9.8789,9.8606,9.8789,57600.0
2012-01-18 12:30:00,16.14,16.17,16.12,16.14,147300.0,9.8789,9.8973,9.8667,9.8789,147300.0
2012-01-18 13:00:00,16.14,16.16,16.14,16.15,95400.0,9.8789,9.8912,9.8789,9.885,95400.0
2012-01-18 13:30:00,16.16,16.19,16.13,16.16,128600.0,9.8912,9.9095,9.8728,9.8912,128600.0
2012-01-18 14:00:00,16.16,16.22,16.15,16.21,75700.0,9.8912,9.9279,9.885,9.9218,75700.0
2012-01-18 14:30:00,16.21,16.22,16.17,16.2,241700.0,9.9218,9.9279,9.8973,9.9156,241700.0
2012-01-18 15:00:00,16.2,16.23,16.18,16.23,267400.0,9.9156,9.934,9.9034,9.934,267400.0
2012-01-18 15:30:00,16.23,16.28,16.2,16.25,546700.0,9.934,9.9646,9.9156,9.9463,546700.0
2012-01-19 09:30:00,16.3,16.33,16.22,16.31,134500.0,9.9769,9.9952,9.9279,9.983,134500.0
2012-01-19 10:00:00,16.31,16.31,16.25,16.28,146100.0,9.983,9.983,9.9463,9.9646,146100.0
2012-01-19 10:30:00,16.28,16.35,16.27,16.31,159900.0,9.9646,10.0075,9.9585,9.983,159900.0
2012-01-19 11:00:00,16.31,16.32,16.27,16.31,137200.0,9.983,9.9891,9.9585,9.983,137200.0
2012-01-19 11:30:00,16.3,16.32,16.29,16.32,156300.0,9.9769,9.9891,9.9707,9.9891,156300.0
2012-01-19 12:00:00,16.32,16.32,16.29,16.3,51300.0,9.9891,9.9891,9.9707,9.9769,51300.0
2012-01-19 12:30:00,16.3,16.3,16.26,16.28,66300.0,9.9769,9.9769,9.9524,9.9646,66300.0
2012-01-19 13:00:00,16.28,16.29,16.27,16.28,80900.0,9.9646,9.9707,9.9585,9.9646,80900.0
2012-01-19 13:30:00,16.27,16.28,16.23,16.25,101500.0,9.9585,9.9646,9.934,9.9463,101500.0
2012-01-19 14:00:00,16.25,16.26,16.24,16.25,68500.0,9.9463,9.9524,9.9401,9.9463,68500.0
2012-01-19 14:30:00,16.25,16.25,16.21,16.22,100200.0,9.9463,9.9463,9.9218,9.9279,100200.0
2012-01-19 15:00:00,16.23,16.29,16.23,16.29,149400.0,9.934,9.9707,9.934,9.9707,149400.0
2012-01-19 15:30:00,16.29,16.29,16.23,16.24,329500.0,9.9707,9.9707,9.934,9.9401,329500.0
2012-01-20 09:30:00,16.29,16.4,16.24,16.4,394000.0,9.9707,10.0381,9.9401,10.0381,394000.0
2012-01-20 10:00:00,16.4,16.46,16.39,16.43,209900.0,10.0381,10.0748,10.0319,10.0564,209900.0
2012-01-20 10:30:00,16.43,16.43,16.4,16.4,84000.0,10.0564,10.0564,10.0381,10.0381,84000.0
2012-01-20 11:00:00,16.4,16.43,16.37,16.43,187000.0,10.0381,10.0564,10.0197,10.0564,187000.0
2012-01-20 11:30:00,16.43,16.43,16.4,16.41,83400.0,10.0564,10.0564,10.0381,10.0442,83400.0
2012-01-20 12:00:00,16.41,16.45,16.4,16.44,102800.0,10.0442,10.0687,10.0381,10.0625,102800.0
2012-01-20 12:30:00,16.44,16.47,16.44,16.47,104900.0,10.0625,10.0809,10.0625,10.0809,104900.0
2012-01-20 13:00:00,16.47,16.47,16.45,16.47,51300.0,10.0809,10.0809,10.0687,10.0809,51300.0
2012-01-20 13:30:00,16.46,16.47,16.46,16.46,24600.0,10.0748,10.0809,10.0748,10.0748,24600.0
2012-01-20 14:00:00,16.46,16.47,16.46,16.47,42800.0,10.0748,10.0809,10.0748,10.0809,42800.0
2012-01-20 14:30:00,16.47,16.48,16.46,16.48,71100.0,10.0809,10.087,10.0748,10.087,71100.0
2012-01-20 15:00:00,16.47,16.51,16.45,16.5,292400.0,10.0809,10.1054,10.0687,10.0993,292400.0
2012-01-20 15:30:00,16.5,16.51,16.48,16.49,322300.0,10.0993,10.1054,10.087,10.0932,322300.0
2012-01-23 09:30:00,16.49,16.89,16.48,16.88,311300.0,10.0932,10.338,10.087,10.3319,311300.0
2012-01-23 10:00:00,16.87,16.94,16.87,16.89,139800.0,10.3257,10.3686,10.3257,10.338,139800.0
2012-01-23 10:30:00,16.88,17.0,16.87,16.96,350500.0,10.3319,10.4053,10.3257,10.3808,350500.0
2012-01-23 11:00:00,16.96,16.98,16.88,16.91,208000.0,10.3808,10.3931,10.3319,10.3502,208000.0
2012-01-23 11:30:00,16.91,16.95,16.88,16.9,230800.0,10.3502,10.3747,10.3319,10.3441,230800.0
2012-01-23 12:00:00,16.89,16.9,16.75,16.78,370800.0,10.338,10.3441,10.2523,10.2707,370800.0
2012-01-23 12:30:00,16.77,16.78,16.7,16.71,117100.0,10.2645,10.2707,10.2217,10.2278,117100.0
2012-01-23 13:00:00,16.7,16.84,16.7,16.82,199400.0,10.2217,10.3074,10.2217,10.2951,199400.0
2012-01-23 13:30:00,16.82,16.86,16.81,16.85,160000.0,10.2951,10.3196,10.289,10.3135,160000.0
2012-01-23 14:00:00,16.84,16.85,16.82,16.83,94900.0,10.3074,10.3135,10.2951,10.3013,94900.0
2012-01-23 14:30:00,16.82,16.9,16.82,16.9,153400.0,10.2951,10.3441,10.2951,10.3441,153400.0
2012-01-23 15:00:00,16.89,16.97,16.88,16.94,346400.0,10.338,10.3869,10.3319,10.3686,346400.0
2012-01-23 15:30:00,16.94,16.96,16.91,16.93,546800.0,10.3686,10.3808,10.3502,10.3625,546800.0
2012-01-24 09:30:00,16.84,16.99,16.84,16.97,323100.0,10.3074,10.3992,10.3074,10.3869,323100.0
2012-01-24 10:00:00,16.96,17.0,16.9,16.93,691500.0,10.3808,10.4053,10.3441,10.3625,691500.0
2012-01-24 10:30:00,16.93,16.96,16.89,16.94,111100.0,10.3625,10.3808,10.338,10.3686,111100.0
2012-01-24 11:00:00,16.94,16.96,16.94,16.95,127300.0,10.3686,10.3808,10.3686,10.3747,127300.0
2012-01-24 11:30:00,16.96,16.98,16.94,16.96,92500.0,10.3808,10.3931,10.3686,10.3808,92500.0
2012-01-24 12:00:00,16.95,16.96,16.92,16.93,81200.0,10.3747,10.3808,10.3563,10.3625,81200.0
2012-01-24 12:30:00,16.92,16.94,16.88,16.89,270400.0,10.3563,10.3686,10.3319,10.338,270400.0
2012-01-24 13:00:00,16.89,16.91,16.87,16.88,155100.0,10.338,10.3502,10.3257,10.3319,155100.0
2012-01-24 13:30:00,16.89,16.89,16.82,16.85,118100.0,10.338,10.338,10.2951,10.3135,118100.0
2012-01-24 14:00:00,16.85,16.88,16.84,16.87,211000.0,10.3135,10.3319,10.3074,10.3257,211000.0
2012-01-24 14:30:00,16.87,16.89,16.85,16.87,130200.0,10.3257,10.338,10.3135,10.3257,130200.0
2012-01-24 15:00:00,16.87,16.93,16.85,16.87,505100.0,10.3257,10.3625,10.3135,10.3257,505100.0
2012-01-24 15:30:00,16.87,16.88,16.82,16.88,998800.0,10.3257,10.3319,10.2951,10.3319,998800.0
2012-01-25 09:30:00,16.87,16.91,16.69,16.7,167400.0,10.3257,10.3502,10.2156,10.2217,167400.0
2012-01-25 10:00:00,16.69,16.83,16.68,16.8,139100.0,10.2156,10.3013,10.2094,10.2829,139100.0
2012-01-25 10:30:00,16.8,16.82,16.78,16.82,418000.0,10.2829,10.2951,10.2707,10.2951,418000.0
2012-01-25 11:00:00,16.82,16.82,16.76,16.77,134900.0,10.2951,10.2951,10.2584,10.2645,134900.0
2012-01-25 11:30:00,16.77,16.82,16.76,16.8,97100.0,10.2645,10.2951,10.2584,10.2829,97100.0
2012-01-25 12:00:00,16.8,16.82,16.76,16.77,178400.0,10.2829,10.2951,10.2584,10.2645,178400.0
2012-01-25 12:30:00,16.77,16.87,16.75,16.83,240300.0,10.2645,10.3257,10.2523,10.3013,240300.0
2012-01-25 13:00:00,16.83,16.96,16.83,16.87,392700.0,10.3013,10.3808,10.3013,10.3257,392700.0
2012-01-25 13:30:00,16.87,16.95,16.86,16.94,166300.0,10.3257,10.3747,10.3196,10.3686,166300.0
2012-01-25 14:00:00,16.94,16.95,16.86,16.87,214300.0,10.3686,10.3747,10.3196,10.3257,214300.0
2012-01-25 14:30:00,16.86,16.94,16.86,16.91,149500.0,10.3196,10.3686,10.3196,10.3502,149500.0
2012-01-25 15:00:00,16.91,16.92,16.87,16.89,310400.0,10.3502,10.3563,10.3257,10.338,310400.0
2012-01-25 15:30:00,16.9,16.98,16.89,16.91,468600.0,10.3441,10.3931,10.338,10.3502,468600.0
2012-01-26 09:30:00,16.97,17.08,16.93,17.05,271400.0,10.3869,10.4543,10.3625,10.4359,271400.0
2012-01-26 10:00:00,17.05,17.07,16.9,16.92,210600.0,10.4359,10.4482,10.3441,10.3563,210600.0
2012-01-26 10:30:00,16.92,16.93,16.86,16.86,126300.0,10.3563,10.3625,10.3196,10.3196,126300.0
2012-01-26 11:00:00,16.86,16.9,16.83,16.85,123300.0,10.3196,10.3441,10.3013,10.3135,123300.0
2012-01-26 11:30:00,16.85,16.87,16.83,16.84,59000.0,10.3135,10.3257,10.3013,10.3074,59000.0
2012-01-26 12:00:00,16.85,16.95,16.82,16.94,253300.0,10.3135,10.3747,10.2951,10.3686,253300.0
2012-01-26 12:30:00,16.93,16.97,16.92,16.93,56700.0,10.3625,10.3869,10.3563,10.3625,56700.0
2012-01-26 13:00:00,16.93,16.95,16.91,16.93,44500.0,10.3625,10.3747,10.3502,10.3625,44500.0
2012-01-26 13:30:00,16.92,16.93,16.86,16.93,96000.0,10.3563,10.3625,10.3196,10.3625,96000.0
2012-01-26 14:00:00,16.92,16.94,16.88,16.94,204300.0,10.3563,10.3686,10.3319,10.3686,204300.0
2012-01-26 14:30:00,16.93,16.97,16.9,16.92,166700.0,10.3625,10.3869,10.3441,10.3563,166700.0
2012-01-26 15:00:00,16.91,16.94,16.86,16.86,196800.0,10.3502,10.3686,10.3196,10.3196,196800.0
2012-01-26 15:30:00,16.86,16.95,16.86,16.93,371000.0,10.3196,10.3747,10.3196,10.3625,371000.0
2012-01-27 09:30:00,16.88,16.95,16.61,16.87,254700.0,10.3319,10.3747,10.1666,10.3257,254700.0
2012-01-27 10:00:00,16.87,16.95,16.83,16.9,135300.0,10.3257,10.3747,10.3013,10.3441,135300.0
2012-01-27 10:30:00,16.9,16.93,16.87,16.93,90700.0,10.3441,10.3625,10.3257,10.3625,90700.0
2012-01-27 11:00:00,16.93,16.97,16.91,16.93,66100.0,10.3625,10.3869,10.3502,10.3625,66100.0
2012-01-27 11:30:00,16.92,16.93,16.85,16.91,94600.0,10.3563,10.3625,10.3135,10.3502,94600.0
2012-01-27 12:00:00,16.91,16.92,16.83,16.86,66800.0,10.3502,10.3563,10.3013,10.3196,66800.0
2012-01-27 12:30:00,16.87,16.88,16.85,16.85,70400.0,10.3257,10.3319,10.3135,10.3135,70400.0
2012-01-27 13:00:00,16.86,16.9,16.85,16.88,37900.0,10.3196,10.3441,10.3135,10.3319,37900.0
2012-01-27 13:30:00,16.88,16.92,16.87,16.89,53200.0,10.3319,10.3563,10.3257,10.338,53200.0
2012-01-27 14:00:00,16.89,16.91,16.85,16.85,59200.0,10.338,10.3502,10.3135,10.3135,59200.0
2012-01-27 14:30:00,16.85,16.88,16.8,16.81,178700.0,10.3135,10.3319,10.2829,10.289,178700.0
2012-01-27 15:00:00,16.81,16.83,16.79,16.8,224900.0,10.289,10.3013,10.2768,10.2829,224900.0
2012-01-27 15:30:00,16.79,16.81,16.77,16.79,343600.0,10.2768,10.289,10.2645,10.2768,343600.0
2012-01-30 09:30:00,16.67,16.69,16.55,16.6,312100.0,10.2033,10.2156,10.1299,10.1605,312100.0
2012-01-30 10:00:00,16.61,16.61,16.57,16.57,219500.0,10.1666,10.1666,10.1421,10.1421,219500.0
2012-01-30 10:30:00,16.57,16.61,16.56,16.56,155000.0,10.1421,10.1666,10.136,10.136,155000.0
2012-01-30 11:00:00,16.57,16.6,16.53,16.6,139700.0,10.1421,10.1605,10.1176,10.1605,139700.0
2012-01-30 11:30:00,16.59,16.59,16.52,16.55,73000.0,10.1544,10.1544,10.1115,10.1299,73000.0
2012-01-30 12:00:00,16.55,16.57,16.53,16.53,32100.0,10.1299,10.1421,10.1176,10.1176,32100.0
2012-01-30 12:30:00,16.53,16.54,16.51,16.53,51700.0,10.1176,10.1238,10.1054,10.1176,51700.0
2012-01-30 13:00:00,16.52,16.58,16.52,16.55,103900.0,10.1115,10.1482,10.1115,10.1299,103900.0
2012-01-30 13:30:00,16.55,16.58,16.52,16.53,159100.0,10.1299,10.1482,10.1115,10.1176,159100.0
2012-01-30 14:00:00,16.53,16.59,16.51,16.55,155200.0,10.1176,10.1544,10.1054,10.1299,155200.0
2012-01-30 14:30:00,16.56,16.6,16.53,16.55,156700.0,10.136,10.1605,10.1176,10.1299,156700.0
2012-01-30 15:00:00,16.55,16.56,16.53,16.55,154700.0,10.1299,10.136,10.1176,10.1299,154700.0
2012-01-30 15:30:00,16.55,16.58,16.52,16.57,495600.0,10.1299,10.1482,10.1115,10.1421,495600.0
2012-01-31 09:30:00,16.64,16.78,16.61,16.64,146700.0,10.185,10.2707,10.1666,10.185,146700.0
2012-01-31 10:00:00,16.64,16.67,16.55,16.58,151900.0,10.185,10.2033,10.1299,10.1482,151900.0
2012-01-31 10:30:00,16.57,16.59,16.49,16.5,95600.0,10.1421,10.1544,10.0932,10.0993,95600.0
2012-01-31 11:00:00,16.51,16.53,16.45,16.46,124200.0,10.1054,10.1176,10.0687,10.0748,124200.0
2012-01-31 11:30:00,16.45,16.48,16.42,16.48,162200.0,10.0687,10.087,10.0503,10.087,162200.0
2012-01-31 12:00:00,16.48,16.52,16.46,16.5,139200.0,10.087,10.1115,10.0748,10.0993,139200.0
2012-01-31 12:30:00,16.51,16.53,16.5,16.51,50800.0,10.1054,10.1176,10.0993,10.1054,50800.0
2012-01-31 13:00:00,16.51,16.51,16.49,16.5,41800.0,10.1054,10.1054,10.0932,10.0993,41800.0
2012-01-31 13:30:00,16.49,16.49,16.41,16.43,56900.0,10.0932,10.0932,10.0442,10.0564,56900.0
2012-01-31 14:00:00,16.43,16.48,16.43,16.46,115000.0,10.0564,10.087,10.0564,10.0748,115000.0
2012-01-31 14:30:00,16.46,16.48,16.43,16.44,113400.0,10.0748,10.087,10.0564,10.0625,113400.0
2012-01-31 15:00:00,16.43,16.47,16.36,16.4,442500.0,10.0564,10.0809,10.0136,10.0381,442500.0
2012-01-31 15:30:00,16.4,16.44,16.3,16.36,1155800.0,10.0381,10.0625,9.9769,10.0136,1155800.0
2012-02-01 09:30:00,16.5,16.84,16.44,16.83,239900.0,10.0993,10.3074,10.0625,10.3013,239900.0
2012-02-01 10:00:00,16.83,17.04,16.76,17.01,331300.0,10.3013,10.4298,10.2584,10.4114,331300.0
2012-02-01 10:30:00,17.01,17.18,17.0,17.15,392600.0,10.4114,10.5155,10.4053,10.4971,392600.0
2012-02-01 11:00:00,17.15,17.15,17.09,17.15,236300.0,10.4971,10.4971,10.4604,10.4971,236300.0
2012-02-01 11:30:00,17.15,17.15,17.02,17.02,222400.0,10.4971,10.4971,10.4176,10.4176,222400.0
2012-02-01 12:00:00,17.01,17.04,17.0,17.03,193900.0,10.4114,10.4298,10.4053,10.4237,193900.0
2012-02-01 12:30:00,17.02,17.03,16.96,17.0,291900.0,10.4176,10.4237,10.3808,10.4053,291900.0
2012-02-01 13:00:00,17.01,17.01,16.98,16.98,155400.0,10.4114,10.4114,10.3931,10.3931,155400.0
2012-02-01 13:30:00,16.98,17.02,16.96,17.0,247400.0,10.3931,10.4176,10.3808,10.4053,247400.0
2012-02-01 14:00:00,17.01,17.09,17.0,17.08,164900.0,10.4114,10.4604,10.4053,10.4543,164900.0
2012-02-01 14:30:00,17.08,17.1,17.04,17.08,138000.0,10.4543,10.4665,10.4298,10.4543,138000.0
2012-02-01 15:00:00,17.07,17.11,16.99,17.0,239200.0,10.4482,10.4726,10.3992,10.4053,239200.0
2012-02-01 15:30:00,17.01,17.05,16.95,16.99,676700.0,10.4114,10.4359,10.3747,10.3992,676700.0
2012-02-02 09:30:00,17.04,17.04,16.8,16.85,371900.0,10.4298,10.4298,10.2829,10.3135,371900.0
2012-02-02 10:00:00,16.84,16.87,16.79,16.79,98600.0,10.3074,10.3257,10.2768,10.2768,98600.0
2012-02-02 10:30:00,16.8,16.97,16.79,16.94,129900.0,10.2829,10.3869,10.2768,10.3686,129900.0
2012-02-02 11:00:00,16.95,16.98,16.84,16.87,98700.0,10.3747,10.3931,10.3074,10.3257,98700.0
2012-02-02 11:30:00,16.87,16.89,16.81,16.85,73800.0,10.3257,10.338,10.289,10.3135,73800.0
2012-02-02 12:00:00,16.85,16.89,16.81,16.84,122700.0,10.3135,10.338,10.289,10.3074,122700.0
2012-02-02 12:30:00,16.84,16.87,16.8,16.86,57400.0,10.3074,10.3257,10.2829,10.3196,57400.0
2012-02-02 13:00:00,16.86,16.9,16.85,16.9,36900.0,10.3196,10.3441,10.3135,10.3441,36900.0
2012-02-02 13:30:00,16.89,16.91,16.88,16.88,68800.0,10.338,10.3502,10.3319,10.3319,68800.0
2012-02-02 14:00:00,16.89,16.91,16.88,16.88,91400.0,10.338,10.3502,10.3319,10.3319,91400.0
2012-02-02 14:30:00,16.89,16.89,16.85,16.88,99800.0,10.338,10.338,10.3135,10.3319,99800.0
2012-02-02 15:00:00,16.88,16.89,16.83,16.84,149400.0,10.3319,10.338,10.3013,10.3074,149400.0
2012-02-02 15:30:00,16.84,16.86,16.82,16.84,403100.0,10.3074,10.3196,10.2951,10.3074,403100.0
2012-02-03 09:30:00,17.02,17.34,17.0,17.3,549500.0,10.4176,10.6134,10.4053,10.5889,549500.0
2012-02-03 10:00:00,17.3,17.46,17.3,17.35,230300.0,10.5889,10.6869,10.5889,10.6195,230300.0
2012-02-03 10:30:00,17.35,17.38,17.29,17.3,69700.0,10.6195,10.6379,10.5828,10.5889,69700.0
2012-02-03 11:00:00,17.3,17.3,17.23,17.26,93000.0,10.5889,10.5889,10.5461,10.5644,93000.0
2012-02-03 11:30:00,17.26,17.28,17.22,17.23,58300.0,10.5644,10.5767,10.54,10.5461,58300.0
2012-02-03 12:00:00,17.23,17.23,17.19,17.2,66100.0,10.5461,10.5461,10.5216,10.5277,66100.0
2012-02-03 12:30:00,17.21,17.25,17.18,17.19,91100.0,10.5338,10.5583,10.5155,10.5216,91100.0
2012-02-03 13:00:00,17.19,17.2,17.11,17.11,55400.0,10.5216,10.5277,10.4726,10.4726,55400.0
2012-02-03 13:30:00,17.11,17.18,17.11,17.15,81700.0,10.4726,10.5155,10.4726,10.4971,81700.0
2012-02-03 14:00:00,17.15,17.19,17.14,17.18,161900.0,10.4971,10.5216,10.491,10.5155,161900.0
2012-02-03 14:30:00,17.17,17.2,17.16,17.17,94600.0,10.5094,10.5277,10.5032,10.5094,94600.0
2012-02-03 15:00:00,17.16,17.17,17.11,17.15,115700.0,10.5032,10.5094,10.4726,10.4971,115700.0
2012-02-03 15:30:00,17.15,17.22,17.12,17.18,535100.0,10.4971,10.54,10.4788,10.5155,535100.0
2012-02-06 09:30:00,17.17,17.17,17.05,17.07,228100.0,10.5094,10.5094,10.4359,10.4482,228100.0
2012-02-06 10:00:00,17.07,17.1,17.05,17.1,99400.0,10.4482,10.4665,10.4359,10.4665,99400.0
2012-02-06 10:30:00,17.1,17.12,17.07,17.12,68800.0,10.4665,10.4788,10.4482,10.4788,68800.0
2012-02-06 11:00:00,17.12,17.17,17.11,17.12,97000.0,10.4788,10.5094,10.4726,10.4788,97000.0
2012-02-06 11:30:00,17.11,17.13,17.07,17.09,140400.0,10.4726,10.4849,10.4482,10.4604,140400.0
2012-02-06 12:00:00,17.09,17.13,17.07,17.11,33500.0,10.4604,10.4849,10.4482,10.4726,33500.0
2012-02-06 12:30:00,17.11,17.19,17.1,17.17,111300.0,10.4726,10.5216,10.4665,10.5094,111300.0
2012-02-06 13:00:00,17.17,17.18,17.15,17.15,33700.0,10.5094,10.5155,10.4971,10.4971,33700.0
2012-02-06 13:30:00,17.16,17.17,17.14,17.17,53000.0,10.5032,10.5094,10.491,10.5094,53000.0
2012-02-06 14:00:00,17.17,17.18,17.14,17.15,61100.0,10.5094,10.5155,10.491,10.4971,61100.0
2012-02-06 14:30:00,17.15,17.17,17.13,17.16,69900.0,10.4971,10.5094,10.4849,10.5032,69900.0
2012-02-06 15:00:00,17.17,17.18,17.15,17.17,75500.0,10.5094,10.5155,10.4971,10.5094,75500.0
2012-02-06 15:30:00,17.17,17.19,17.13,17.18,299700.0,10.5094,10.5216,10.4849,10.5155,299700.0
2012-02-07 09:30:00,17.2,17.27,17.15,17.19,184400.0,10.5277,10.5706,10.4971,10.5216,184400.0
2012-02-07 10:00:00,17.2,17.23,17.16,17.17,100200.0,10.5277,10.5461,10.5032,10.5094,100200.0
2012-02-07 10:30:00,17.17,17.22,17.16,17.22,102200.0,10.5094,10.54,10.5032,10.54,102200.0
2012-02-07 11:00:00,17.22,17.24,17.2,17.21,125300.0,10.54,10.5522,10.5277,10.5338,125300.0
2012-02-07 11:30:00,17.21,17.22,17.17,17.17,140100.0,10.5338,10.54,10.5094,10.5094,140100.0
2012-02-07 12:00:00,17.17,17.18,17.15,17.16,63900.0,10.5094,10.5155,10.4971,10.5032,63900.0
2012-02-07 12:30:00,17.16,17.17,17.13,17.17,43200.0,10.5032,10.5094,10.4849,10.5094,43200.0
2012-02-07 13:00:00,17.17,17.17,17.14,17.16,72700.0,10.5094,10.5094,10.491,10.5032,72700.0
2012-02-07 13:30:00,17.16,17.18,17.14,17.17,67900.0,10.5032,10.5155,10.491,10.5094,67900.0
2012-02-07 14:00:00,17.18,17.18,17.13,17.13,68000.0,10.5155,10.5155,10.4849,10.4849,68000.0
2012-02-07 14:30:00,17.13,17.18,17.13,17.16,129600.0,10.4849,10.5155,10.4849,10.5032,129600.0
2012-02-07 15:00:00,17.15,17.21,17.15,17.19,228700.0,10.4971,10.5338,10.4971,10.5216,228700.0
2012-02-07 15:30:00,17.19,17.2,17.14,17.15,551100.0,10.5216,10.5277,10.491,10.4971,551100.0
2012-02-08 09:30:00,17.15,17.26,17.02,17.21,251900.0,10.4971,10.5644,10.4176,10.5338,251900.0
2012-02-08 10:00:00,17.22,17.22,17.09,17.11,253300.0,10.54,10.54,10.4604,10.4726,253300.0
2012-02-08 10:30:00,17.11,17.11,17.02,17.07,163000.0,10.4726,10.4726,10.4176,10.4482,163000.0
2012-02-08 11:00:00,17.07,17.07,16.98,17.0,130300.0,10.4482,10.4482,10.3931,10.4053,130300.0
2012-02-08 11:30:00,17.0,17.01,16.98,16.99,56400.0,10.4053,10.4114,10.3931,10.3992,56400.0
2012-02-08 12:00:00,16.99,16.99,16.96,16.97,46600.0,10.3992,10.3992,10.3808,10.3869,46600.0
2012-02-08 12:30:00,16.98,16.99,16.97,16.98,52900.0,10.3931,10.3992,10.3869,10.3931,52900.0
2012-02-08 13:00:00,16.98,16.99,16.97,16.99,39700.0,10.3931,10.3992,10.3869,10.3992,39700.0
2012-02-08 13:30:00,16.98,17.03,16.98,17.03,539800.0,10.3931,10.4237,10.3931,10.4237,539800.0
2012-02-08 14:00:00,17.03,17.08,17.03,17.07,68900.0,10.4237,10.4543,10.4237,10.4482,68900.0
2012-02-08 14:30:00,17.07,17.14,17.07,17.11,108400.0,10.4482,10.491,10.4482,10.4726,108400.0
2012-02-08 15:00:00,17.1,17.11,17.06,17.1,105100.0,10.4665,10.4726,10.442,10.4665,105100.0
2012-02-08 15:30:00,17.09,17.17,17.09,17.15,393600.0,10.4604,10.5094,10.4604,10.4971,393600.0
2012-02-09 09:30:00,17.17,17.18,17.01,17.02,281100.0,10.5094,10.5155,10.4114,10.4176,281100.0
2012-02-09 10:00:00,17.02,17.13,16.96,17.1,313600.0,10.4176,10.4849,10.3808,10.4665,313600.0
2012-02-09 10:30:00,17.09,17.1,17.04,17.08,101800.0,10.4604,10.4665,10.4298,10.4543,101800.0
2012-02-09 11:00:00,17.07,17.09,17.06,17.07,138600.0,10.4482,10.4604,10.442,10.4482,138600.0
2012-02-09 11:30:00,17.06,17.07,17.0,17.02,140300.0,10.442,10.4482,10.4053,10.4176,140300.0
2012-02-09 12:00:00,17.03,17.05,17.02,17.04,64100.0,10.4237,10.4359,10.4176,10.4298,64100.0
2012-02-09 12:30:00,17.03,17.1,17.03,17.09,106800.0,10.4237,10.4665,10.4237,10.4604,106800.0
2012-02-09 13:00:00,17.09,17.12,17.08,17.11,253900.0,10.4604,10.4788,10.4543,10.4726,253900.0
2012-02-09 13:30:00,17.1,17.12,17.07,17.09,157700.0,10.4665,10.4788,10.4482,10.4604,157700.0
2012-02-09 14:00:00,17.09,17.1,17.06,17.08,90300.0,10.4604,10.4665,10.442,10.4543,90300.0
2012-02-09 14:30:00,17.07,17.08,17.02,17.02,152300.0,10.4482,10.4543,10.4176,10.4176,152300.0
2012-02-09 15:00:00,17.02,17.06,17.01,17.04,171800.0,10.4176,10.442,10.4114,10.4298,171800.0
2012-02-09 15:30:00,17.04,17.07,16.99,17.02,756100.0,10.4298,10.4482,10.3992,10.4176,756100.0
2012-02-10 09:30:00,16.91,16.95,16.8,16.89,290200.0,10.3502,10.3747,10.2829,10.338,290200.0
2012-02-10 10:00:00,16.9,16.98,16.89,16.95,120900.0,10.3441,10.3931,10.338,10.3747,120900.0
2012-02-10 10:30:00,16.96,16.96,16.91,16.91,53100.0,10.3808,10.3808,10.3502,10.3502,53100.0
2012-02-10 11:00:00,16.91,16.93,16.86,16.88,415000.0,10.3502,10.3625,10.3196,10.3319,415000.0
2012-02-10 11:30:00,16.88,16.91,16.87,16.89,92100.0,10.3319,10.3502,10.3257,10.338,92100.0
2012-02-10 12:00:00,16.88,16.89,16.88,16.89,14300.0,10.3319,10.338,10.3319,10.338,14300.0
2012-02-10 12:30:00,16.89,16.9,16.88,16.89,102200.0,10.338,10.3441,10.3319,10.338,102200.0
2012-02-10 13:00:00,16.89,16.9,16.87,16.9,45000.0,10.338,10.3441,10.3257,10.3441,45000.0
2012-02-10 13:30:00,16.89,16.9,16.84,16.85,68500.0,10.338,10.3441,10.3074,10.3135,68500.0
2012-02-10 14:00:00,16.85,16.87,16.83,16.86,169000.0,10.3135,10.3257,10.3013,10.3196,169000.0
2012-02-10 14:30:00,16.86,16.86,16.81,16.82,91300.0,10.3196,10.3196,10.289,10.2951,91300.0
2012-02-10 15:00:00,16.83,16.83,16.79,16.8,299600.0,10.3013,10.3013,10.2768,10.2829,299600.0
2012-02-10 15:30:00,16.81,16.83,16.78,16.79,446200.0,10.289,10.3013,10.2707,10.2768,446200.0
2012-02-13 09:30:00,16.66,16.66,16.21,16.22,1006400.0,10.1972,10.1972,9.9218,9.9279,1006400.0
2012-02-13 10:00:00,16.22,16.45,16.15,16.39,688000.0,9.9279,10.0687,9.885,10.0319,688000.0
2012-02-13 10:30:00,16.39,16.48,16.32,16.43,467900.0,10.0319,10.087,9.9891,10.0564,467900.0
2012-02-13 11:00:00,16.43,16.43,16.29,16.32,217900.0,10.0564,10.0564,9.9707,9.9891,217900.0
2012-02-13 11:30:00,16.32,16.42,16.32,16.41,266400.0,9.9891,10.0503,9.9891,10.0442,266400.0
2012-02-13 12:00:00,16.42,16.43,16.37,16.38,119600.0,10.0503,10.0564,10.0197,10.0258,119600.0
2012-02-13 12:30:00,16.39,16.4,16.38,16.39,63800.0,10.0319,10.0381,10.0258,10.0319,63800.0
2012-02-13 13:00:00,16.39,16.44,16.33,16.33,159900.0,10.0319,10.0625,9.9952,9.9952,159900.0
2012-02-13 13:30:00,16.33,16.38,16.31,16.31,135500.0,9.9952,10.0258,9.983,9.983,135500.0
2012-02-13 14:00:00,16.31,16.38,16.31,16.37,140000.0,9.983,10.0258,9.983,10.0197,140000.0
2012-02-13 14:30:00,16.37,16.42,16.37,16.41,87700.0,10.0197,10.0503,10.0197,10.0442,87700.0
2012-02-13 15:00:00,16.41,16.42,16.41,16.41,179700.0,10.0442,10.0503,10.0442,10.0442,179700.0
2012-02-13 15:30:00,16.42,16.45,16.37,16.42,806700.0,10.0503,10.0687,10.0197,10.0503,806700.0
2012-02-14 09:30:00,16.31,16.42,16.29,16.38,176500.0,9.983,10.0503,9.9707,10.0258,176500.0
2012-02-14 10:00:00,16.37,16.38,16.25,16.28,145400.0,10.0197,10.0258,9.9463,9.9646,145400.0
2012-02-14 10:30:00,16.27,16.32,16.21,16.23,105700.0,9.9585,9.9891,9.9218,9.934,105700.0
2012-02-14 11:00:00,16.23,16.28,16.21,16.26,309500.0,9.934,9.9646,9.9218,9.9524,309500.0
2012-02-14 11:30:00,16.25,16.28,16.24,16.24,97000.0,9.9463,9.9646,9.9401,9.9401,97000.0
2012-02-14 12:00:00,16.24,16.26,16.22,16.22,75100.0,9.9401,9.9524,9.9279,9.9279,75100.0
2012-02-14 12:30:00,16.23,16.23,16.19,16.2,82000.0,9.934,9.934,9.9095,9.9156,82000.0
2012-02-14 13:00:00,16.19,16.21,16.18,16.2,71600.0,9.9095,9.9218,9.9034,9.9156,71600.0
2012-02-14 13:30:00,16.21,16.22,16.19,16.2,130500.0,9.9218,9.9279,9.9095,9.9156,130500.0
2012-02-14 14:00:00,16.2,16.21,16.17,16.19,123700.0,9.9156,9.9218,9.8973,9.9095,123700.0
2012-02-14 14:30:00,16.19,16.21,16.16,16.21,88300.0,9.9095,9.9218,9.8912,9.9218,88300.0
2012-02-14 15:00:00,16.21,16.23,16.14,16.18,191700.0,9.9218,9.934,9.8789,9.9034,191700.0
2012-02-14 15:30:00,16.18,16.26,16.16,16.22,825300.0,9.9034,9.9524,9.8912,9.9279,825300.0
2012-02-15 09:30:00,16.26,16.32,16.2,16.27,213000.0,9.9524,9.9891,9.9156,9.9585,213000.0
2012-02-15 10:00:00,16.27,16.27,16.2,16.21,126000.0,9.9585,9.9585,9.9156,9.9218,126000.0
2012-02-15 10:30:00,16.21,16.23,16.16,16.19,129200.0,9.9218,9.934,9.8912,9.9095,129200.0
2012-02-15 11:00:00,16.19,16.21,16.16,16.18,77500.0,9.9095,9.9218,9.8912,9.9034,77500.0
2012-02-15 11:30:00,16.18,16.21,16.17,16.19,77700.0,9.9034,9.9218,9.8973,9.9095,77700.0
2012-02-15 12:00:00,16.2,16.2,16.19,16.2,73800.0,9.9156,9.9156,9.9095,9.9156,73800.0
2012-02-15 12:30:00,16.2,16.2,16.1,16.1,134800.0,9.9156,9.9156,9.8544,9.8544,134800.0
2012-02-15 13:00:00,16.11,16.11,16.06,16.08,162700.0,9.8606,9.8606,9.83,9.8422,162700.0
2012-02-15 13:30:00,16.08,16.11,16.07,16.11,81000.0,9.8422,9.8606,9.8361,9.8606,81000.0
2012-02-15 14:00:00,16.11,16.13,16.07,16.11,155800.0,9.8606,9.8728,9.8361,9.8606,155800.0
2012-02-15 14:30:00,16.11,16.13,16.05,16.05,95900.0,9.8606,9.8728,9.8238,9.8238,95900.0
2012-02-15 15:00:00,16.05,16.09,16.03,16.08,170300.0,9.8238,9.8483,9.8116,9.8422,170300.0
2012-02-15 15:30:00,16.08,16.15,16.07,16.1,363000.0,9.8422,9.885,9.8361,9.8544,363000.0
2012-02-16 09:30:00,16.14,16.29,16.13,16.27,131500.0,9.8789,9.9707,9.8728,9.9585,131500.0
2012-02-16 10:00:00,16.26,16.35,16.25,16.34,112800.0,9.9524,10.0075,9.9463,10.0013,112800.0
2012-02-16 10:30:00,16.34,16.38,16.28,16.28,74000.0,10.0013,10.0258,9.9646,9.9646,74000.0
2012-02-16 11:00:00,16.28,16.3,16.25,16.28,118800.0,9.9646,9.9769,9.9463,9.9646,118800.0
2012-02-16 11:30:00,16.27,16.33,16.24,16.32,354100.0,9.9585,9.9952,9.9401,9.9891,354100.0
2012-02-16 12:00:00,16.33,16.33,16.3,16.31,80300.0,9.9952,9.9952,9.9769,9.983,80300.0
2012-02-16 12:30:00,16.3,16.31,16.29,16.3,50400.0,9.9769,9.983,9.9707,9.9769,50400.0
2012-02-16 13:00:00,16.31,16.32,16.29,16.3,225800.0,9.983,9.9891,9.9707,9.9769,225800.0
2012-02-16 13:30:00,16.3,16.33,16.3,16.31,53200.0,9.9769,9.9952,9.9769,9.983,53200.0
2012-02-16 14:00:00,16.31,16.32,16.28,16.29,126600.0,9.983,9.9891,9.9646,9.9707,126600.0
2012-02-16 14:30:00,16.29,16.29,16.23,16.24,166800.0,9.9707,9.9707,9.934,9.9401,166800.0
2012-02-16 15:00:00,16.23,16.24,16.2,16.2,196000.0,9.934,9.9401,9.9156,9.9156,196000.0
2012-02-16 15:30:00,16.21,16.27,16.19,16.24,450400.0,9.9218,9.9585,9.9095,9.9401,450400.0
2012-02-17 09:30:00,16.31,16.43,16.27,16.28,503600.0,9.983,10.0564,9.9585,9.9646,503600.0
2012-02-17 10:00:00,16.29,16.29,16.21,16.21,298500.0,9.9707,9.9707,9.9218,9.9218,298500.0
2012-02-17 10:30:00,16.21,16.21,16.11,16.11,107800.0,9.9218,9.9218,9.8606,9.8606,107800.0
2012-02-17 11:00:00,16.12,16.12,16.09,16.09,112100.0,9.8667,9.8667,9.8483,9.8483,112100.0
2012-02-17 11:30:00,16.09,16.1,16.06,16.07,114100.0,9.8483,9.8544,9.83,9.8361,114100.0
2012-02-17 12:00:00,16.07,16.07,16.05,16.06,82900.0,9.8361,9.8361,9.8238,9.83,82900.0
2012-02-17 12:30:00,16.05,16.06,16.04,16.05,108600.0,9.8238,9.83,9.8177,9.8238,108600.0
2012-02-17 13:00:00,16.05,16.08,16.03,16.07,286800.0,9.8238,9.8422,9.8116,9.8361,286800.0
2012-02-17 13:30:00,16.06,16.1,16.06,16.09,128600.0,9.83,9.8544,9.83,9.8483,128600.0
2012-02-17 14:00:00,16.1,16.17,16.09,16.15,151300.0,9.8544,9.8973,9.8483,9.885,151300.0
2012-02-17 14:30:00,16.16,16.19,16.15,16.19,108800.0,9.8912,9.9095,9.885,9.9095,108800.0
2012-02-17 15:00:00,16.19,16.2,16.14,16.17,276300.0,9.9095,9.9156,9.8789,9.8973,276300.0
2012-02-17 15:30:00,16.17,16.22,16.17,16.2,326800.0,9.8973,9.9279,9.8973,9.9156,326800.0
2012-02-21 09:30:00,16.33,16.44,16.26,16.32,177600.0,9.9952,10.0625,9.9524,9.9891,177600.0
2012-02-21 10:00:00,16.32,16.33,16.29,16.33,131200.0,9.9891,9.9952,9.9707,9.9952,131200.0
2012-02-21 10:30:00,16.33,16.4,16.32,16.39,107600.0,9.9952,10.0381,9.9891,10.0319,107600.0
2012-02-21 11:00:00,16.38,16.39,16.33,16.34,122800.0,10.0258,10.0319,9.9952,10.0013,122800.0
2012-02-21 11:30:00,16.34,16.34,16.27,16.29,74000.0,10.0013,10.0013,9.9585,9.9707,74000.0
2012-02-21 12:00:00,16.29,16.41,16.28,16.4,154100.0,9.9707,10.0442,9.9646,10.0381,154100.0
2012-02-21 12:30:00,16.39,16.4,16.34,16.36,98600.0,10.0319,10.0381,10.0013,10.0136,98600.0
2012-02-21 13:00:00,16.36,16.4,16.35,16.38,60300.0,10.0136,10.0381,10.0075,10.0258,60300.0
2012-02-21 13:30:00,16.39,16.39,16.33,16.34,60300.0,10.0319,10.0319,9.9952,10.0013,60300.0
2012-02-21 14:00:00,16.34,16.34,16.3,16.3,91800.0,10.0013,10.0013,9.9769,9.9769,91800.0
2012-02-21 14:30:00,16.3,16.31,16.23,16.25,105500.0,9.9769,9.983,9.934,9.9463,105500.0
2012-02-21 15:00:00,16.25,16.28,16.24,16.25,211300.0,9.9463,9.9646,9.9401,9.9463,211300.0
2012-02-21 15:30:00,16.26,16.27,16.21,16.27,659800.0,9.9524,9.9585,9.9218,9.9585,659800.0
2012-02-22 09:30:00,16.27,16.39,16.19,16.24,191300.0,9.9585,10.0319,9.9095,9.9401,191300.0
2012-02-22 10:00:00,16.23,16.25,16.18,16.18,131300.0,9.934,9.9463,9.9034,9.9034,131300.0
2012-02-22 10:30:00,16.18,16.19,16.09,16.1,95100.0,9.9034,9.9095,9.8483,9.8544,95100.0
2012-02-22 11:00:00,16.1,16.17,16.1,16.12,112900.0,9.8544,9.8973,9.8544,9.8667,112900.0
2012-02-22 11:30:00,16.13,16.14,16.05,16.07,140900.0,9.8728,9.8789,9.8238,9.8361,140900.0
2012-02-22 12:00:00,16.07,16.13,16.05,16.11,69100.0,9.8361,9.8728,9.8238,9.8606,69100.0
2012-02-22 12:30:00,16.11,16.12,16.1,16.1,39800.0,9.8606,9.8667,9.8544,9.8544,39800.0
2012-02-22 13:00:00,16.1,16.18,16.09,16.18,62800.0,9.8544,9.9034,9.8483,9.9034,62800.0
2012-02-22 13:30:00,16.17,16.18,16.17,16.18,23200.0,9.8973,9.9034,9.8973,9.9034,23200.0
2012-02-22 14:00:00,16.18,16.18,16.15,16.16,55400.0,9.9034,9.9034,9.885,9.8912,55400.0
2012-02-22 14:30:00,16.16,16.2,16.15,16.18,93100.0,9.8912,9.9156,9.885,9.9034,93100.0
2012-02-22 15:00:00,16.18,16.23,16.15,16.19,182400.0,9.9034,9.934,9.885,9.9095,182400.0
2012-02-22 15:30:00,16.2,16.24,16.16,16.19,389400.0,9.9156,9.9401,9.8912,9.9095,389400.0
2012-02-23 09:30:00,16.13,16.22,16.13,16.21,137000.0,9.8728,9.9279,9.8728,9.9218,137000.0
2012-02-23 10:00:00,16.21,16.22,16.14,16.16,82700.0,9.9218,9.9279,9.8789,9.8912,82700.0
2012-02-23 10:30:00,16.15,16.16,16.1,16.16,80900.0,9.885,9.8912,9.8544,9.8912,80900.0
2012-02-23 11:00:00,16.16,16.17,16.1,16.1,86900.0,9.8912,9.8973,9.8544,9.8544,86900.0
2012-02-23 11:30:00,16.1,16.12,16.09,16.12,42000.0,9.8544,9.8667,9.8483,9.8667,42000.0
2012-02-23 12:00:00,16.12,16.13,16.09,16.09,49700.0,9.8667,9.8728,9.8483,9.8483,49700.0
2012-02-23 12:30:00,16.1,16.11,16.01,16.01,114800.0,9.8544,9.8606,9.7994,9.7994,114800.0
2012-02-23 13:00:00,16.02,16.08,15.98,16.08,121200.0,9.8055,9.8422,9.781,9.8422,121200.0
2012-02-23 13:30:00,16.08,16.11,16.07,16.07,72600.0,9.8422,9.8606,9.8361,9.8361,72600.0
2012-02-23 14:00:00,16.08,16.11,16.06,16.08,85400.0,9.8422,9.8606,9.83,9.8422,85400.0
2012-02-23 14:30:00,16.08,16.09,16.05,16.06,88900.0,9.8422,9.8483,9.8238,9.83,88900.0
2012-02-23 15:00:00,16.07,16.11,16.06,16.09,91700.0,9.8361,9.8606,9.83,9.8483,91700.0
2012-02-23 15:30:00,16.1,16.14,16.07,16.12,391300.0,9.8544,9.8789,9.8361,9.8667,391300.0
2012-02-24 09:30:00,16.36,16.44,16.26,16.38,261700.0,10.0136,10.0625,9.9524,10.0258,261700.0
2012-02-24 10:00:00,16.38,16.41,16.3,16.41,179700.0,10.0258,10.0442,9.9769,10.0442,179700.0
2012-02-24 10:30:00,16.41,16.47,16.31,16.31,154200.0,10.0442,10.0809,9.983,9.983,154200.0
2012-02-24 11:00:00,16.31,16.35,16.3,16.31,48500.0,9.983,10.0075,9.9769,9.983,48500.0
2012-02-24 11:30:00,16.31,16.32,16.3,16.3,49300.0,9.983,9.9891,9.9769,9.9769,49300.0
2012-02-24 12:00:00,16.31,16.4,16.29,16.39,118900.0,9.983,10.0381,9.9707,10.0319,118900.0
2012-02-24 12:30:00,16.4,16.46,16.39,16.45,85000.0,10.0381,10.0748,10.0319,10.0687,85000.0
2012-02-24 13:00:00,16.46,16.48,16.41,16.41,131700.0,10.0748,10.087,10.0442,10.0442,131700.0
2012-02-24 13:30:00,16.41,16.42,16.39,16.42,67600.0,10.0442,10.0503,10.0319,10.0503,67600.0
2012-02-24 14:00:00,16.41,16.43,16.38,16.39,99200.0,10.0442,10.0564,10.0258,10.0319,99200.0
2012-02-24 14:30:00,16.4,16.4,16.36,16.37,69800.0,10.0381,10.0381,10.0136,10.0197,69800.0
2012-02-24 15:00:00,16.38,16.38,16.35,16.36,99800.0,10.0258,10.0258,10.0075,10.0136,99800.0
2012-02-24 15:30:00,16.37,16.38,16.36,16.37,291000.0,10.0197,10.0258,10.0136,10.0197,291000.0
2012-02-27 09:30:00,16.31,16.31,16.2,16.26,200300.0,9.983,9.983,9.9156,9.9524,200300.0
2012-02-27 10:00:00,16.25,16.31,16.25,16.3,67600.0,9.9463,9.983,9.9463,9.9769,67600.0
2012-02-27 10:30:00,16.3,16.39,16.29,16.38,85800.0,9.9769,10.0319,9.9707,10.0258,85800.0
2012-02-27 11:00:00,16.39,16.48,16.38,16.46,73700.0,10.0319,10.087,10.0258,10.0748,73700.0
2012-02-27 11:30:00,16.46,16.52,16.46,16.5,114100.0,10.0748,10.1115,10.0748,10.0993,114100.0
2012-02-27 12:00:00,16.51,16.53,16.5,16.52,62600.0,10.1054,10.1176,10.0993,10.1115,62600.0
2012-02-27 12:30:00,16.52,16.59,16.52,16.56,109500.0,10.1115,10.1544,10.1115,10.136,109500.0
2012-02-27 13:00:00,16.55,16.56,16.52,16.54,127700.0,10.1299,10.136,10.1115,10.1238,127700.0
2012-02-27 13:30:00,16.53,16.56,16.51,16.52,61100.0,10.1176,10.136,10.1054,10.1115,61100.0
2012-02-27 14:00:00,16.52,16.52,16.43,16.44,116500.0,10.1115,10.1115,10.0564,10.0625,116500.0
2012-02-27 14:30:00,16.44,16.47,16.42,16.46,82000.0,10.0625,10.0809,10.0503,10.0748,82000.0
2012-02-27 15:00:00,16.47,16.51,16.45,16.48,164500.0,10.0809,10.1054,10.0687,10.087,164500.0
2012-02-27 15:30:00,16.48,16.53,16.48,16.49,559500.0,10.087,10.1176,10.087,10.0932,559500.0
2012-02-28 09:30:00,16.48,16.64,16.42,16.58,329000.0,10.087,10.185,10.0503,10.1482,329000.0
2012-02-28 10:00:00,16.58,16.68,16.57,16.67,140400.0,10.1482,10.2094,10.1421,10.2033,140400.0
2012-02-28 10:30:00,16.68,16.72,16.58,16.62,121600.0,10.2094,10.2339,10.1482,10.1727,121600.0
2012-02-28 11:00:00,16.61,16.63,16.56,16.6,243100.0,10.1666,10.1788,10.136,10.1605,243100.0
2012-02-28 11:30:00,16.6,16.64,16.57,16.59,124200.0,10.1605,10.185,10.1421,10.1544,124200.0
2012-02-28 12:00:00,16.59,16.6,16.57,16.59,75300.0,10.1544,10.1605,10.1421,10.1544,75300.0
2012-02-28 12:30:00,16.59,16.6,16.58,16.59,33700.0,10.1544,10.1605,10.1482,10.1544,33700.0
2012-02-28 13:00:00,16.59,16.59,16.56,16.57,120900.0,10.1544,10.1544,10.136,10.1421,120900.0
2012-02-28 13:30:00,16.56,16.57,16.5,16.52,93000.0,10.136,10.1421,10.0993,10.1115,93000.0
2012-02-28 14:00:00,16.51,16.53,16.48,16.5,79000.0,10.1054,10.1176,10.087,10.0993,79000.0
2012-02-28 14:30:00,16.49,16.51,16.47,16.5,65900.0,10.0932,10.1054,10.0809,10.0993,65900.0
2012-02-28 15:00:00,16.5,16.54,16.47,16.53,167400.0,10.0993,10.1238,10.0809,10.1176,167400.0
2012-02-28 15:30:00,16.54,16.55,16.51,16.54,398500.0,10.1238,10.1299,10.1054,10.1238,398500.0
2012-02-29 09:30:00,16.52,16.57,16.49,16.49,84000.0,10.1115,10.1421,10.0932,10.0932,84000.0
2012-02-29 10:00:00,16.49,16.51,16.47,16.5,89100.0,10.0932,10.1054,10.0809,10.0993,89100.0
2012-02-29 10:30:00,16.49,16.5,16.37,16.4,107000.0,10.0932,10.0993,10.0197,10.0381,107000.0
2012-02-29 11:00:00,16.4,16.41,16.28,16.28,157300.0,10.0381,10.0442,9.9646,9.9646,157300.0
2012-02-29 11:30:00,16.28,16.41,16.27,16.4,73800.0,9.9646,10.0442,9.9585,10.0381,73800.0
2012-02-29 12:00:00,16.4,16.41,16.37,16.38,133500.0,10.0381,10.0442,10.0197,10.0258,133500.0
2012-02-29 12:30:00,16.38,16.52,16.37,16.5,171300.0,10.0258,10.1115,10.0197,10.0993,171300.0
2012-02-29 13:00:00,16.5,16.51,16.42,16.43,196700.0,10.0993,10.1054,10.0503,10.0564,196700.0
2012-02-29 13:30:00,16.43,16.44,16.39,16.44,104200.0,10.0564,10.0625,10.0319,10.0625,104200.0
2012-02-29 14:00:00,16.44,16.5,16.43,16.48,125500.0,10.0625,10.0993,10.0564,10.087,125500.0
2012-02-29 14:30:00,16.48,16.48,16.39,16.4,126200.0,10.087,10.087,10.0319,10.0381,126200.0
2012-02-29 15:00:00,16.39,16.39,16.28,16.29,200500.0,10.0319,10.0319,9.9646,9.9707,200500.0
2012-02-29 15:30:00,16.29,16.37,16.24,16.3,509400.0,9.9707,10.0197,9.9401,9.9769,509400.0
2012-03-01 09:30:00,16.3,16.42,16.3,16.36,135800.0,9.9769,10.0503,9.9769,10.0136,135800.0
2012-03-01 10:00:00,16.35,16.38,16.27,16.38,236200.0,10.0075,10.0258,9.9585,10.0258,236200.0
2012-03-01 10:30:00,16.38,16.43,16.35,16.39,178400.0,10.0258,10.0564,10.0075,10.0319,178400.0
2012-03-01 11:00:00,16.4,16.42,16.36,16.4,79400.0,10.0381,10.0503,10.0136,10.0381,79400.0
2012-03-01 11:30:00,16.41,16.45,16.4,16.42,77300.0,10.0442,10.0687,10.0381,10.0503,77300.0
2012-03-01 12:00:00,16.42,16.51,16.42,16.49,138500.0,10.0503,10.1054,10.0503,10.0932,138500.0
2012-03-01 12:30:00,16.49,16.49,16.46,16.46,97900.0,10.0932,10.0932,10.0748,10.0748,97900.0
2012-03-01 13:00:00,16.46,16.5,16.45,16.5,66500.0,10.0748,10.0993,10.0687,10.0993,66500.0
2012-03-01 13:30:00,16.5,16.51,16.44,16.45,147600.0,10.0993,10.1054,10.0625,10.0687,147600.0
2012-03-01 14:00:00,16.45,16.5,16.44,16.47,80200.0,10.0687,10.0993,10.0625,10.0809,80200.0
2012-03-01 14:30:00,16.47,16.48,16.46,16.46,41900.0,10.0809,10.087,10.0748,10.0748,41900.0
2012-03-01 15:00:00,16.46,16.5,16.4,16.43,177000.0,10.0748,10.0993,10.0381,10.0564,177000.0
2012-03-01 15:30:00,16.43,16.47,16.38,16.42,586900.0,10.0564,10.0809,10.0258,10.0503,586900.0
2012-03-02 09:30:00,16.42,16.49,16.38,16.39,122200.0,10.0503,10.0932,10.0258,10.0319,122200.0
2012-03-02 10:00:00,16.38,16.41,16.35,16.4,63600.0,10.0258,10.0442,10.0075,10.0381,63600.0
2012-03-02 10:30:00,16.41,16.41,16.35,16.37,40900.0,10.0442,10.0442,10.0075,10.0197,40900.0
2012-03-02 11:00:00,16.37,16.38,16.29,16.29,52400.0,10.0197,10.0258,9.9707,9.9707,52400.0
2012-03-02 11:30:00,16.3,16.33,16.25,16.32,145900.0,9.9769,9.9952,9.9463,9.9891,145900.0
2012-03-02 12:00:00,16.32,16.33,16.27,16.28,38300.0,9.9891,9.9952,9.9585,9.9646,38300.0
2012-03-02 12:30:00,16.27,16.31,16.27,16.29,41100.0,9.9585,9.983,9.9585,9.9707,41100.0
2012-03-02 13:00:00,16.29,16.29,16.25,16.25,46800.0,9.9707,9.9707,9.9463,9.9463,46800.0
2012-03-02 13:30:00,16.25,16.29,16.25,16.27,47100.0,9.9463,9.9707,9.9463,9.9585,47100.0
2012-03-02 14:00:00,16.26,16.3,16.26,16.3,59100.0,9.9524,9.9769,9.9524,9.9769,59100.0
2012-03-02 14:30:00,16.29,16.32,16.28,16.32,84500.0,9.9707,9.9891,9.9646,9.9891,84500.0
2012-03-02 15:00:00,16.32,16.32,16.29,16.31,116100.0,9.9891,9.9891,9.9707,9.983,116100.0
2012-03-02 15:30:00,16.3,16.35,16.3,16.33,466400.0,9.9769,10.0075,9.9769,9.9952,466400.0
2012-03-05 09:30:00,16.28,16.31,16.18,16.24,86800.0,9.9646,9.983,9.9034,9.9401,86800.0
2012-03-05 10:00:00,16.24,16.3,16.12,16.12,89800.0,9.9401,9.9769,9.8667,9.8667,89800.0
2012-03-05 10:30:00,16.12,16.21,16.11,16.21,87900.0,9.8667,9.9218,9.8606,9.9218,87900.0
2012-03-05 11:00:00,16.2,16.22,16.15,16.16,94200.0,9.9156,9.9279,9.885,9.8912,94200.0
2012-03-05 11:30:00,16.15,16.18,16.13,16.17,91700.0,9.885,9.9034,9.8728,9.8973,91700.0
2012-03-05 12:00:00,16.17,16.21,16.16,16.21,34200.0,9.8973,9.9218,9.8912,9.9218,34200.0
2012-03-05 12:30:00,16.2,16.21,16.17,16.18,22700.0,9.9156,9.9218,9.8973,9.9034,22700.0
2012-03-05 13:00:00,16.17,16.21,16.17,16.21,102700.0,9.8973,9.9218,9.8973,9.9218,102700.0
2012-03-05 13:30:00,16.21,16.27,16.2,16.26,49800.0,9.9218,9.9585,9.9156,9.9524,49800.0
2012-03-05 14:00:00,16.25,16.3,16.25,16.26,57100.0,9.9463,9.9769,9.9463,9.9524,57100.0
2012-03-05 14:30:00,16.26,16.28,16.23,16.28,52800.0,9.9524,9.9646,9.934,9.9646,52800.0
2012-03-05 15:00:00,16.28,16.3,16.25,16.28,74200.0,9.9646,9.9769,9.9463,9.9646,74200.0
2012-03-05 15:30:00,16.29,16.29,16.17,16.19,511500.0,9.9707,9.9707,9.8973,9.9095,511500.0
2012-03-06 09:30:00,16.1,16.18,16.0,16.13,340900.0,9.8544,9.9034,9.7932,9.8728,340900.0
2012-03-06 10:00:00,16.12,16.14,16.04,16.1,151000.0,9.8667,9.8789,9.8177,9.8544,151000.0
2012-03-06 10:30:00,16.09,16.1,16.01,16.06,94700.0,9.8483,9.8544,9.7994,9.83,94700.0
2012-03-06 11:00:00,16.06,16.1,16.06,16.09,85400.0,9.83,9.8544,9.83,9.8483,85400.0
2012-03-06 11:30:00,16.09,16.09,16.01,16.03,68000.0,9.8483,9.8483,9.7994,9.8116,68000.0
2012-03-06 12:00:00,16.03,16.05,15.93,15.94,123000.0,9.8116,9.8238,9.7504,9.7565,123000.0
2012-03-06 12:30:00,15.94,15.98,15.94,15.97,35600.0,9.7565,9.781,9.7565,9.7749,35600.0
2012-03-06 13:00:00,15.96,15.98,15.96,15.96,51100.0,9.7687,9.781,9.7687,9.7687,51100.0
2012-03-06 13:30:00,15.96,15.98,15.95,15.97,58100.0,9.7687,9.781,9.7626,9.7749,58100.0
2012-03-06 14:00:00,15.98,15.98,15.95,15.96,52100.0,9.781,9.781,9.7626,9.7687,52100.0
2012-03-06 14:30:00,15.95,15.97,15.94,15.97,70100.0,9.7626,9.7749,9.7565,9.7749,70100.0
2012-03-06 15:00:00,15.97,16.02,15.97,16.0,101000.0,9.7749,9.8055,9.7749,9.7932,101000.0
2012-03-06 15:30:00,16.0,16.02,15.96,15.98,269700.0,9.7932,9.8055,9.7687,9.781,269700.0
2012-03-07 09:30:00,16.0,16.05,15.87,15.97,232400.0,9.7932,9.8238,9.7137,9.7749,232400.0
2012-03-07 10:00:00,15.97,16.01,15.92,15.94,183000.0,9.7749,9.7994,9.7443,9.7565,183000.0
2012-03-07 10:30:00,15.94,15.97,15.73,15.73,360500.0,9.7565,9.7749,9.628,9.628,360500.0
2012-03-07 11:00:00,15.74,15.86,15.7,15.77,411600.0,9.6341,9.7075,9.6096,9.6525,411600.0
2012-03-07 11:30:00,15.78,15.9,15.77,15.9,249200.0,9.6586,9.732,9.6525,9.732,249200.0
2012-03-07 12:00:00,15.9,15.91,15.81,15.89,320100.0,9.732,9.7381,9.6769,9.7259,320100.0
2012-03-07 12:30:00,15.89,15.89,15.82,15.84,240400.0,9.7259,9.7259,9.6831,9.6953,240400.0
2012-03-07 13:00:00,15.85,15.91,15.84,15.87,145300.0,9.7014,9.7381,9.6953,9.7137,145300.0
2012-03-07 13:30:00,15.87,15.9,15.83,15.86,210000.0,9.7137,9.732,9.6892,9.7075,210000.0
2012-03-07 14:00:00,15.86,15.96,15.85,15.96,175500.0,9.7075,9.7687,9.7014,9.7687,175500.0
2012-03-07 14:30:00,15.96,15.96,15.92,15.95,191600.0,9.7687,9.7687,9.7443,9.7626,191600.0
2012-03-07 15:00:00,15.94,15.95,15.9,15.9,322600.0,9.7565,9.7626,9.732,9.732,322600.0
2012-03-07 15:30:00,15.91,15.97,15.86,15.87,643200.0,9.7381,9.7749,9.7075,9.7137,643200.0
2012-03-08 09:30:00,15.15,16.07,14.91,15.76,2769100.0,9.3891,9.9593,9.2404,9.7671,2769100.0
2012-03-08 10:00:00,15.77,15.89,15.64,15.82,513100.0,9.7733,9.8477,9.6928,9.8043,513100.0
2012-03-08 10:30:00,15.82,15.86,15.68,15.72,431300.0,9.8043,9.8291,9.7176,9.7424,431300.0
2012-03-08 11:00:00,15.72,15.73,15.66,15.71,260500.0,9.7424,9.7485,9.7052,9.7362,260500.0
2012-03-08 11:30:00,15.71,15.82,15.71,15.79,245600.0,9.7362,9.8043,9.7362,9.7857,245600.0
2012-03-08 12:00:00,15.79,15.91,15.78,15.88,702300.0,9.7857,9.8601,9.7795,9.8415,702300.0
2012-03-08 12:30:00,15.89,15.9,15.85,15.88,102300.0,9.8477,9.8539,9.8229,9.8415,102300.0
2012-03-08 13:00:00,15.89,15.94,15.88,15.91,279000.0,9.8477,9.8787,9.8415,9.8601,279000.0
2012-03-08 13:30:00,15.92,15.93,15.84,15.84,270700.0,9.8663,9.8725,9.8167,9.8167,270700.0
2012-03-08 14:00:00,15.84,15.89,15.84,15.87,167000.0,9.8167,9.8477,9.8167,9.8353,167000.0
2012-03-08 14:30:00,15.88,16.0,15.87,15.99,325800.0,9.8415,9.9159,9.8353,9.9097,325800.0
2012-03-08 15:00:00,16.0,16.03,15.96,15.97,660900.0,9.9159,9.9345,9.8911,9.8973,660900.0
2012-03-08 15:30:00,15.97,16.0,15.96,15.98,824200.0,9.8973,9.9159,9.8911,9.9035,824200.0
2012-03-09 09:30:00,15.91,16.04,15.76,15.94,558800.0,9.8601,9.9407,9.7671,9.8787,558800.0
2012-03-09 10:00:00,15.94,15.98,15.86,15.98,174600.0,9.8787,9.9035,9.8291,9.9035,174600.0
2012-03-09 10:30:00,15.98,16.05,15.98,16.03,203000.0,9.9035,9.9469,9.9035,9.9345,203000.0
2012-03-09 11:00:00,16.03,16.03,15.94,15.95,149000.0,9.9345,9.9345,9.8787,9.8849,149000.0
2012-03-09 11:30:00,15.95,16.0,15.94,16.0,132500.0,9.8849,9.9159,9.8787,9.9159,132500.0
2012-03-09 12:00:00,16.0,16.0,15.95,15.99,112900.0,9.9159,9.9159,9.8849,9.9097,112900.0
2012-03-09 12:30:00,15.98,15.99,15.97,15.98,53500.0,9.9035,9.9097,9.8973,9.9035,53500.0
2012-03-09 13:00:00,15.99,15.99,15.96,15.99,73400.0,9.9097,9.9097,9.8911,9.9097,73400.0
2012-03-09 13:30:00,15.99,15.99,15.96,15.96,67400.0,9.9097,9.9097,9.8911,9.8911,67400.0
2012-03-09 14:00:00,15.96,15.97,15.93,15.94,127700.0,9.8911,9.8973,9.8725,9.8787,127700.0
2012-03-09 14:30:00,15.94,15.94,15.86,15.9,193500.0,9.8787,9.8787,9.8291,9.8539,193500.0
2012-03-09 15:00:00,15.91,15.93,15.9,15.92,169300.0,9.8601,9.8725,9.8539,9.8663,169300.0
2012-03-09 15:30:00,15.93,15.93,15.88,15.9,611900.0,9.8725,9.8725,9.8415,9.8539,611900.0
2012-03-12 09:30:00,15.91,16.05,15.87,16.04,145300.0,9.8601,9.9469,9.8353,9.9407,145300.0
2012-03-12 10:00:00,16.04,16.14,15.99,16.12,296900.0,9.9407,10.0026,9.9097,9.9902,296900.0
2012-03-12 10:30:00,16.12,16.3,16.11,16.25,215000.0,9.9902,10.1018,9.984,10.0708,215000.0
2012-03-12 11:00:00,16.24,16.28,16.17,16.19,209300.0,10.0646,10.0894,10.0212,10.0336,209300.0
2012-03-12 11:30:00,16.19,16.2,16.12,16.12,123900.0,10.0336,10.0398,9.9902,9.9902,123900.0
2012-03-12 12:00:00,16.13,16.24,16.12,16.22,195500.0,9.9964,10.0646,9.9902,10.0522,195500.0
2012-03-12 12:30:00,16.22,16.25,16.2,16.22,138800.0,10.0522,10.0708,10.0398,10.0522,138800.0
2012-03-12 13:00:00,16.22,16.3,16.21,16.28,119200.0,10.0522,10.1018,10.046,10.0894,119200.0
2012-03-12 13:30:00,16.27,16.31,16.27,16.3,105900.0,10.0832,10.108,10.0832,10.1018,105900.0
2012-03-12 14:00:00,16.29,16.3,16.27,16.28,105100.0,10.0956,10.1018,10.0832,10.0894,105100.0
2012-03-12 14:30:00,16.27,16.29,16.27,16.29,67500.0,10.0832,10.0956,10.0832,10.0956,67500.0
2012-03-12 15:00:00,16.29,16.31,16.28,16.28,145500.0,10.0956,10.108,10.0894,10.0894,145500.0
2012-03-12 15:30:00,16.29,16.29,16.22,16.24,526600.0,10.0956,10.0956,10.0522,10.0646,526600.0
2012-03-13 09:30:00,16.37,16.37,16.22,16.25,176300.0,10.1452,10.1452,10.0522,10.0708,176300.0
2012-03-13 10:00:00,16.24,16.28,16.18,16.2,117400.0,10.0646,10.0894,10.0274,10.0398,117400.0
2012-03-13 10:30:00,16.2,16.25,16.19,16.2,88700.0,10.0398,10.0708,10.0336,10.0398,88700.0
2012-03-13 11:00:00,16.19,16.26,16.18,16.26,152100.0,10.0336,10.077,10.0274,10.077,152100.0
2012-03-13 11:30:00,16.26,16.38,16.26,16.35,152600.0,10.077,10.1514,10.077,10.1328,152600.0
2012-03-13 12:00:00,16.35,16.37,16.33,16.34,77500.0,10.1328,10.1452,10.1204,10.1266,77500.0
2012-03-13 12:30:00,16.34,16.36,16.33,16.35,71100.0,10.1266,10.139,10.1204,10.1328,71100.0
2012-03-13 13:00:00,16.35,16.45,16.35,16.44,111700.0,10.1328,10.1948,10.1328,10.1886,111700.0
2012-03-13 13:30:00,16.45,16.48,16.42,16.45,163300.0,10.1948,10.2134,10.1762,10.1948,163300.0
2012-03-13 14:00:00,16.45,16.52,16.45,16.48,172900.0,10.1948,10.2381,10.1948,10.2134,172900.0
2012-03-13 14:30:00,16.48,16.52,16.47,16.5,225400.0,10.2134,10.2381,10.2072,10.2257,225400.0
2012-03-13 15:00:00,16.5,16.63,16.5,16.61,352300.0,10.2257,10.3063,10.2257,10.2939,352300.0
2012-03-13 15:30:00,16.6,16.63,16.57,16.61,669200.0,10.2877,10.3063,10.2691,10.2939,669200.0
2012-03-14 09:30:00,16.62,16.75,16.52,16.72,275700.0,10.3001,10.3807,10.2381,10.3621,275700.0
2012-03-14 10:00:00,16.72,16.73,16.65,16.66,60400.0,10.3621,10.3683,10.3187,10.3249,60400.0
2012-03-14 10:30:00,16.67,16.67,16.6,16.63,94700.0,10.3311,10.3311,10.2877,10.3063,94700.0
2012-03-14 11:00:00,16.62,16.68,16.58,16.65,141900.0,10.3001,10.3373,10.2753,10.3187,141900.0
2012-03-14 11:30:00,16.64,16.65,16.56,16.56,95800.0,10.3125,10.3187,10.2629,10.2629,95800.0
2012-03-14 12:00:00,16.55,16.59,16.53,16.59,131000.0,10.2567,10.2815,10.2443,10.2815,131000.0
2012-03-14 12:30:00,16.59,16.63,16.58,16.61,83500.0,10.2815,10.3063,10.2753,10.2939,83500.0
2012-03-14 13:00:00,16.61,16.61,16.59,16.59,71200.0,10.2939,10.2939,10.2815,10.2815,71200.0
2012-03-14 13:30:00,16.59,16.6,16.52,16.53,154700.0,10.2815,10.2877,10.2381,10.2443,154700.0
2012-03-14 14:00:00,16.52,16.55,16.52,16.54,39800.0,10.2381,10.2567,10.2381,10.2505,39800.0
2012-03-14 14:30:00,16.54,16.58,16.53,16.55,299400.0,10.2505,10.2753,10.2443,10.2567,299400.0
2012-03-14 15:00:00,16.55,16.57,16.53,16.56,193800.0,10.2567,10.2691,10.2443,10.2629,193800.0
2012-03-14 15:30:00,16.56,16.58,16.48,16.51,649900.0,10.2629,10.2753,10.2134,10.2319,649900.0
2012-03-15 09:30:00,16.47,16.68,16.43,16.61,311100.0,10.2072,10.3373,10.1824,10.2939,311100.0
2012-03-15 10:00:00,16.6,16.61,16.53,16.53,120100.0,10.2877,10.2939,10.2443,10.2443,120100.0
2012-03-15 10:30:00,16.54,16.55,16.49,16.49,102000.0,10.2505,10.2567,10.2196,10.2196,102000.0
2012-03-15 11:00:00,16.5,16.53,16.48,16.53,312600.0,10.2257,10.2443,10.2134,10.2443,312600.0
2012-03-15 11:30:00,16.53,16.55,16.52,16.53,167500.0,10.2443,10.2567,10.2381,10.2443,167500.0
2012-03-15 12:00:00,16.52,16.61,16.52,16.61,87100.0,10.2381,10.2939,10.2381,10.2939,87100.0
2012-03-15 12:30:00,16.61,16.67,16.61,16.67,140400.0,10.2939,10.3311,10.2939,10.3311,140400.0
2012-03-15 13:00:00,16.67,16.7,16.64,16.64,125500.0,10.3311,10.3497,10.3125,10.3125,125500.0
2012-03-15 13:30:00,16.64,16.73,16.64,16.73,115900.0,10.3125,10.3683,10.3125,10.3683,115900.0
2012-03-15 14:00:00,16.73,16.74,16.7,16.73,144300.0,10.3683,10.3745,10.3497,10.3683,144300.0
2012-03-15 14:30:00,16.73,16.74,16.68,16.73,106000.0,10.3683,10.3745,10.3373,10.3683,106000.0
2012-03-15 15:00:00,16.72,16.73,16.7,16.71,146200.0,10.3621,10.3683,10.3497,10.3559,146200.0
2012-03-15 15:30:00,16.72,16.75,16.7,16.74,399300.0,10.3621,10.3807,10.3497,10.3745,399300.0
2012-03-16 09:30:00,16.79,16.88,16.76,16.78,700800.0,10.4055,10.4613,10.3869,10.3993,700800.0
2012-03-16 10:00:00,16.78,16.87,16.78,16.87,77100.0,10.3993,10.4551,10.3993,10.4551,77100.0
2012-03-16 10:30:00,16.87,16.93,16.86,16.93,137900.0,10.4551,10.4922,10.4489,10.4922,137900.0
2012-03-16 11:00:00,16.92,16.94,16.89,16.89,159100.0,10.486,10.4984,10.4674,10.4674,159100.0
2012-03-16 11:30:00,16.89,16.94,16.88,16.93,155200.0,10.4674,10.4984,10.4613,10.4922,155200.0
2012-03-16 12:00:00,16.93,16.93,16.88,16.89,54500.0,10.4922,10.4922,10.4613,10.4674,54500.0
2012-03-16 12:30:00,16.89,16.93,16.88,16.91,89000.0,10.4674,10.4922,10.4613,10.4798,89000.0
2012-03-16 13:00:00,16.91,16.93,16.9,16.92,61500.0,10.4798,10.4922,10.4736,10.486,61500.0
2012-03-16 13:30:00,16.92,16.94,16.91,16.94,70300.0,10.486,10.4984,10.4798,10.4984,70300.0
2012-03-16 14:00:00,16.94,16.96,16.93,16.95,118100.0,10.4984,10.5108,10.4922,10.5046,118100.0
2012-03-16 14:30:00,16.95,16.96,16.94,16.95,120000.0,10.5046,10.5108,10.4984,10.5046,120000.0
2012-03-16 15:00:00,16.94,16.95,16.9,16.9,107100.0,10.4984,10.5046,10.4736,10.4736,107100.0
2012-03-16 15:30:00,16.91,16.95,16.87,16.9,796000.0,10.4798,10.5046,10.4551,10.4736,796000.0
2012-03-19 09:30:00,16.85,16.99,16.84,16.95,170700.0,10.4427,10.5294,10.4365,10.5046,170700.0
2012-03-19 10:00:00,16.95,16.96,16.87,16.9,105200.0,10.5046,10.5108,10.4551,10.4736,105200.0
2012-03-19 10:30:00,16.9,16.91,16.88,16.88,63500.0,10.4736,10.4798,10.4613,10.4613,63500.0
2012-03-19 11:00:00,16.89,16.92,16.84,16.91,85400.0,10.4674,10.486,10.4365,10.4798,85400.0
2012-03-19 11:30:00,16.92,16.95,16.89,16.92,79000.0,10.486,10.5046,10.4674,10.486,79000.0
2012-03-19 12:00:00,16.93,16.95,16.92,16.93,66300.0,10.4922,10.5046,10.486,10.4922,66300.0
2012-03-19 12:30:00,16.94,16.97,16.93,16.96,83400.0,10.4984,10.517,10.4922,10.5108,83400.0
2012-03-19 13:00:00,16.97,17.02,16.96,17.02,299100.0,10.517,10.548,10.5108,10.548,299100.0
2012-03-19 13:30:00,17.02,17.02,16.99,17.0,183500.0,10.548,10.548,10.5294,10.5356,183500.0
2012-03-19 14:00:00,17.01,17.02,17.0,17.0,149000.0,10.5418,10.548,10.5356,10.5356,149000.0
2012-03-19 14:30:00,17.01,17.01,16.97,16.98,75700.0,10.5418,10.5418,10.517,10.5232,75700.0
2012-03-19 15:00:00,16.97,17.0,16.97,16.99,169500.0,10.517,10.5356,10.517,10.5294,169500.0
2012-03-19 15:30:00,16.99,17.0,16.91,16.91,385800.0,10.5294,10.5356,10.4798,10.4798,385800.0
2012-03-20 09:30:00,16.85,16.96,16.8,16.96,189600.0,10.4427,10.5108,10.4117,10.5108,189600.0
2012-03-20 10:00:00,16.95,17.0,16.94,16.98,87800.0,10.5046,10.5356,10.4984,10.5232,87800.0
2012-03-20 10:30:00,16.98,17.0,16.97,16.99,172400.0,10.5232,10.5356,10.517,10.5294,172400.0
2012-03-20 11:00:00,16.98,17.02,16.98,17.01,114000.0,10.5232,10.548,10.5232,10.5418,114000.0
2012-03-20 11:30:00,17.01,17.01,17.0,17.0,58700.0,10.5418,10.5418,10.5356,10.5356,58700.0
2012-03-20 12:00:00,17.0,17.01,16.98,16.98,107800.0,10.5356,10.5418,10.5232,10.5232,107800.0
2012-03-20 12:30:00,16.98,17.02,16.98,17.01,108500.0,10.5232,10.548,10.5232,10.5418,108500.0
2012-03-20 13:00:00,17.02,17.06,17.01,17.05,261600.0,10.548,10.5728,10.5418,10.5666,261600.0
2012-03-20 13:30:00,17.05,17.11,17.04,17.1,77400.0,10.5666,10.6038,10.5604,10.5976,77400.0
2012-03-20 14:00:00,17.1,17.1,17.04,17.06,142400.0,10.5976,10.5976,10.5604,10.5728,142400.0
2012-03-20 14:30:00,17.06,17.06,17.03,17.06,148100.0,10.5728,10.5728,10.5542,10.5728,148100.0
2012-03-20 15:00:00,17.06,17.1,17.04,17.1,377800.0,10.5728,10.5976,10.5604,10.5976,377800.0
2012-03-20 15:30:00,17.1,17.16,17.08,17.14,854400.0,10.5976,10.6348,10.5852,10.6224,854400.0
2012-03-21 09:30:00,17.14,17.14,16.92,16.92,457700.0,10.6224,10.6224,10.486,10.486,457700.0
2012-03-21 10:00:00,16.93,16.96,16.81,16.9,273500.0,10.4922,10.5108,10.4179,10.4736,273500.0
2012-03-21 10:30:00,16.9,16.91,16.83,16.87,131700.0,10.4736,10.4798,10.4303,10.4551,131700.0
2012-03-21 11:00:00,16.87,16.92,16.85,16.9,127800.0,10.4551,10.486,10.4427,10.4736,127800.0
2012-03-21 11:30:00,16.9,16.94,16.9,16.91,163700.0,10.4736,10.4984,10.4736,10.4798,163700.0
2012-03-21 12:00:00,16.91,16.96,16.91,16.95,107400.0,10.4798,10.5108,10.4798,10.5046,107400.0
2012-03-21 12:30:00,16.95,16.95,16.89,16.91,150500.0,10.5046,10.5046,10.4674,10.4798,150500.0
2012-03-21 13:00:00,16.91,16.91,16.83,16.86,135300.0,10.4798,10.4798,10.4303,10.4489,135300.0
2012-03-21 13:30:00,16.85,16.88,16.85,16.87,65500.0,10.4427,10.4613,10.4427,10.4551,65500.0
2012-03-21 14:00:00,16.87,16.9,16.87,16.89,110900.0,10.4551,10.4736,10.4551,10.4674,110900.0
2012-03-21 14:30:00,16.89,16.92,16.89,16.9,240000.0,10.4674,10.486,10.4674,10.4736,240000.0
2012-03-21 15:00:00,16.9,16.96,16.9,16.96,250600.0,10.4736,10.5108,10.4736,10.5108,250600.0
2012-03-21 15:30:00,16.96,16.99,16.9,16.91,443500.0,10.5108,10.5294,10.4736,10.4798,443500.0
2012-03-22 09:30:00,16.79,16.93,16.76,16.85,251200.0,10.4055,10.4922,10.3869,10.4427,251200.0
2012-03-22 10:00:00,16.86,16.93,16.82,16.88,73500.0,10.4489,10.4922,10.4241,10.4613,73500.0
2012-03-22 10:30:00,16.88,16.88,16.77,16.78,94300.0,10.4613,10.4613,10.3931,10.3993,94300.0
2012-03-22 11:00:00,16.78,16.82,16.75,16.82,79200.0,10.3993,10.4241,10.3807,10.4241,79200.0
2012-03-22 11:30:00,16.82,16.83,16.79,16.82,67100.0,10.4241,10.4303,10.4055,10.4241,67100.0
2012-03-22 12:00:00,16.82,16.82,16.78,16.8,63600.0,10.4241,10.4241,10.3993,10.4117,63600.0
2012-03-22 12:30:00,16.8,16.85,16.79,16.84,63800.0,10.4117,10.4427,10.4055,10.4365,63800.0
2012-03-22 13:00:00,16.85,16.86,16.83,16.85,70800.0,10.4427,10.4489,10.4303,10.4427,70800.0
2012-03-22 13:30:00,16.85,16.86,16.82,16.82,65000.0,10.4427,10.4489,10.4241,10.4241,65000.0
2012-03-22 14:00:00,16.82,16.86,16.8,16.84,91300.0,10.4241,10.4489,10.4117,10.4365,91300.0
2012-03-22 14:30:00,16.85,16.86,16.82,16.82,76700.0,10.4427,10.4489,10.4241,10.4241,76700.0
2012-03-22 15:00:00,16.82,16.82,16.76,16.81,129100.0,10.4241,10.4241,10.3869,10.4179,129100.0
2012-03-22 15:30:00,16.81,16.89,16.8,16.87,507200.0,10.4179,10.4674,10.4117,10.4551,507200.0
2012-03-23 09:30:00,16.84,16.85,16.76,16.76,76800.0,10.4365,10.4427,10.3869,10.3869,76800.0
2012-03-23 10:00:00,16.76,16.77,16.68,16.69,114000.0,10.3869,10.3931,10.3373,10.3435,114000.0
2012-03-23 10:30:00,16.68,16.72,16.68,16.72,64100.0,10.3373,10.3621,10.3373,10.3621,64100.0
2012-03-23 11:00:00,16.71,16.73,16.69,16.72,73400.0,10.3559,10.3683,10.3435,10.3621,73400.0
2012-03-23 11:30:00,16.71,16.75,16.71,16.71,102800.0,10.3559,10.3807,10.3559,10.3559,102800.0
2012-03-23 12:00:00,16.71,16.72,16.64,16.7,279800.0,10.3559,10.3621,10.3125,10.3497,279800.0
2012-03-23 12:30:00,16.7,16.75,16.68,16.75,61600.0,10.3497,10.3807,10.3373,10.3807,61600.0
2012-03-23 13:00:00,16.75,16.75,16.72,16.75,42000.0,10.3807,10.3807,10.3621,10.3807,42000.0
2012-03-23 13:30:00,16.75,16.75,16.71,16.71,63600.0,10.3807,10.3807,10.3559,10.3559,63600.0
2012-03-23 14:00:00,16.72,16.75,16.71,16.75,89400.0,10.3621,10.3807,10.3559,10.3807,89400.0
2012-03-23 14:30:00,16.75,16.75,16.71,16.72,68100.0,10.3807,10.3807,10.3559,10.3621,68100.0
2012-03-23 15:00:00,16.73,16.75,16.72,16.75,81600.0,10.3683,10.3807,10.3621,10.3807,81600.0
2012-03-23 15:30:00,16.75,16.83,16.74,16.8,525000.0,10.3807,10.4303,10.3745,10.4117,525000.0
2012-03-26 09:30:00,16.92,16.98,16.84,16.87,137300.0,10.486,10.5232,10.4365,10.4551,137300.0
2012-03-26 10:00:00,16.88,16.95,16.87,16.95,62500.0,10.4613,10.5046,10.4551,10.5046,62500.0
2012-03-26 10:30:00,16.94,16.96,16.9,16.9,55500.0,10.4984,10.5108,10.4736,10.4736,55500.0
2012-03-26 11:00:00,16.9,16.94,16.89,16.93,327800.0,10.4736,10.4984,10.4674,10.4922,327800.0
2012-03-26 11:30:00,16.93,16.99,16.92,16.99,53800.0,10.4922,10.5294,10.486,10.5294,53800.0
2012-03-26 12:00:00,16.98,17.04,16.98,17.04,357300.0,10.5232,10.5604,10.5232,10.5604,357300.0
2012-03-26 12:30:00,17.04,17.16,17.03,17.16,278200.0,10.5604,10.6348,10.5542,10.6348,278200.0
2012-03-26 13:00:00,17.16,17.17,17.11,17.13,566300.0,10.6348,10.641,10.6038,10.6162,566300.0
2012-03-26 13:30:00,17.13,17.14,17.05,17.08,447200.0,10.6162,10.6224,10.5666,10.5852,447200.0
2012-03-26 14:00:00,17.08,17.13,17.07,17.09,307900.0,10.5852,10.6162,10.579,10.5914,307900.0
2012-03-26 14:30:00,17.09,17.14,17.09,17.1,196300.0,10.5914,10.6224,10.5914,10.5976,196300.0
2012-03-26 15:00:00,17.1,17.14,17.08,17.11,140700.0,10.5976,10.6224,10.5852,10.6038,140700.0
2012-03-26 15:30:00,17.11,17.13,17.06,17.13,400500.0,10.6038,10.6162,10.5728,10.6162,400500.0
2012-03-27 09:30:00,17.02,17.13,17.02,17.1,209400.0,10.548,10.6162,10.548,10.5976,209400.0
2012-03-27 10:00:00,17.1,17.1,17.04,17.06,71500.0,10.5976,10.5976,10.5604,10.5728,71500.0
2012-03-27 10:30:00,17.06,17.09,17.0,17.03,91400.0,10.5728,10.5914,10.5356,10.5542,91400.0
2012-03-27 11:00:00,17.03,17.07,17.03,17.06,255300.0,10.5542,10.579,10.5542,10.5728,255300.0
2012-03-27 11:30:00,17.06,17.09,17.0,17.01,510500.0,10.5728,10.5914,10.5356,10.5418,510500.0
2012-03-27 12:00:00,17.02,17.1,17.02,17.07,149400.0,10.548,10.5976,10.548,10.579,149400.0
2012-03-27 12:30:00,17.07,17.08,17.03,17.03,132600.0,10.579,10.5852,10.5542,10.5542,132600.0
2012-03-27 13:00:00,17.04,17.04,17.0,17.02,518700.0,10.5604,10.5604,10.5356,10.548,518700.0
2012-03-27 13:30:00,17.03,17.03,16.95,17.0,316900.0,10.5542,10.5542,10.5046,10.5356,316900.0
2012-03-27 14:00:00,17.0,17.05,16.99,17.04,160800.0,10.5356,10.5666,10.5294,10.5604,160800.0
2012-03-27 14:30:00,17.04,17.06,16.96,17.0,645500.0,10.5604,10.5728,10.5108,10.5356,645500.0
2012-03-27 15:00:00,17.0,17.04,16.99,17.04,196800.0,10.5356,10.5604,10.5294,10.5604,196800.0
2012-03-27 15:30:00,17.03,17.08,16.98,17.0,567400.0,10.5542,10.5852,10.5232,10.5356,567400.0
2012-03-28 09:30:00,16.98,17.04,16.9,16.97,149300.0,10.5232,10.5604,10.4736,10.517,149300.0
2012-03-28 10:00:00,16.98,17.05,16.93,17.03,468100.0,10.5232,10.5666,10.4922,10.5542,468100.0
2012-03-28 10:30:00,17.04,17.05,17.0,17.04,188000.0,10.5604,10.5666,10.5356,10.5604,188000.0
2012-03-28 11:00:00,17.04,17.06,17.01,17.05,125800.0,10.5604,10.5728,10.5418,10.5666,125800.0
2012-03-28 11:30:00,17.05,17.07,16.95,16.99,339300.0,10.5666,10.579,10.5046,10.5294,339300.0
2012-03-28 12:00:00,16.99,17.01,16.97,17.0,91300.0,10.5294,10.5418,10.517,10.5356,91300.0
2012-03-28 12:30:00,17.01,17.01,16.92,16.93,194600.0,10.5418,10.5418,10.486,10.4922,194600.0
2012-03-28 13:00:00,16.92,16.93,16.86,16.87,164000.0,10.486,10.4922,10.4489,10.4551,164000.0
2012-03-28 13:30:00,16.88,16.88,16.78,16.79,212600.0,10.4613,10.4613,10.3993,10.4055,212600.0
2012-03-28 14:00:00,16.8,16.81,16.75,16.77,143700.0,10.4117,10.4179,10.3807,10.3931,143700.0
2012-03-28 14:30:00,16.77,16.84,16.77,16.8,120600.0,10.3931,10.4365,10.3931,10.4117,120600.0
2012-03-28 15:00:00,16.81,16.85,16.8,16.82,167500.0,10.4179,10.4427,10.4117,10.4241,167500.0
2012-03-28 15:30:00,16.83,16.87,16.78,16.84,573800.0,10.4303,10.4551,10.3993,10.4365,573800.0
2012-03-29 09:30:00,16.74,16.78,16.57,16.64,292800.0,10.3745,10.3993,10.2691,10.3125,292800.0
2012-03-29 10:00:00,16.63,16.69,16.6,16.63,93800.0,10.3063,10.3435,10.2877,10.3063,93800.0
2012-03-29 10:30:00,16.63,16.64,16.55,16.56,72400.0,10.3063,10.3125,10.2567,10.2629,72400.0
2012-03-29 11:00:00,16.57,16.65,16.56,16.6,66500.0,10.2691,10.3187,10.2629,10.2877,66500.0
2012-03-29 11:30:00,16.61,16.63,16.57,16.59,61400.0,10.2939,10.3063,10.2691,10.2815,61400.0
2012-03-29 12:00:00,16.59,16.63,16.59,16.6,49200.0,10.2815,10.3063,10.2815,10.2877,49200.0
2012-03-29 12:30:00,16.6,16.64,16.58,16.63,52000.0,10.2877,10.3125,10.2753,10.3063,52000.0
2012-03-29 13:00:00,16.64,16.64,16.58,16.61,59000.0,10.3125,10.3125,10.2753,10.2939,59000.0
2012-03-29 13:30:00,16.61,16.63,16.58,16.62,146000.0,10.2939,10.3063,10.2753,10.3001,146000.0
2012-03-29 14:00:00,16.62,16.72,16.62,16.72,136900.0,10.3001,10.3621,10.3001,10.3621,136900.0
2012-03-29 14:30:00,16.71,16.71,16.69,16.7,91000.0,10.3559,10.3559,10.3435,10.3497,91000.0
2012-03-29 15:00:00,16.69,16.69,16.63,16.63,387900.0,10.3435,10.3435,10.3063,10.3063,387900.0
2012-03-29 15:30:00,16.64,16.73,16.63,16.71,760400.0,10.3125,10.3683,10.3063,10.3559,760400.0
2012-03-30 09:30:00,16.76,16.76,16.61,16.69,165200.0,10.3869,10.3869,10.2939,10.3435,165200.0
2012-03-30 10:00:00,16.69,16.73,16.62,16.66,158300.0,10.3435,10.3683,10.3001,10.3249,158300.0
2012-03-30 10:30:00,16.66,16.67,16.55,16.56,77900.0,10.3249,10.3311,10.2567,10.2629,77900.0
2012-03-30 11:00:00,16.56,16.77,16.56,16.73,150100.0,10.2629,10.3931,10.2629,10.3683,150100.0
2012-03-30 11:30:00,16.73,16.73,16.65,16.69,120200.0,10.3683,10.3683,10.3187,10.3435,120200.0
2012-03-30 12:00:00,16.69,16.69,16.67,16.69,35300.0,10.3435,10.3435,10.3311,10.3435,35300.0
2012-03-30 12:30:00,16.69,16.71,16.68,16.68,48500.0,10.3435,10.3559,10.3373,10.3373,48500.0
2012-03-30 13:00:00,16.69,16.69,16.66,16.67,61800.0,10.3435,10.3435,10.3249,10.3311,61800.0
2012-03-30 13:30:00,16.67,16.68,16.65,16.68,87500.0,10.3311,10.3373,10.3187,10.3373,87500.0
2012-03-30 14:00:00,16.68,16.7,16.67,16.68,138300.0,10.3373,10.3497,10.3311,10.3373,138300.0
2012-03-30 14:30:00,16.69,16.7,16.6,16.6,168100.0,10.3435,10.3497,10.2877,10.2877,168100.0
2012-03-30 15:00:00,16.6,16.61,16.51,16.52,331200.0,10.2877,10.2939,10.2319,10.2381,331200.0
2012-03-30 15:30:00,16.51,16.56,16.46,16.48,1159900.0,10.2319,10.2629,10.201,10.2134,1159900.0
2012-04-02 09:30:00,16.43,16.71,16.41,16.71,378100.0,10.1824,10.3559,10.17,10.3559,378100.0
2012-04-02 10:00:00,16.7,16.84,16.7,16.84,163300.0,10.3497,10.4365,10.3497,10.4365,163300.0
2012-04-02 10:30:00,16.84,16.84,16.79,16.82,145000.0,10.4365,10.4365,10.4055,10.4241,145000.0
2012-04-02 11:00:00,16.83,16.84,16.77,16.79,141900.0,10.4303,10.4365,10.3931,10.4055,141900.0
2012-04-02 11:30:00,16.8,16.8,16.74,16.74,186800.0,10.4117,10.4117,10.3745,10.3745,186800.0
2012-04-02 12:00:00,16.74,16.78,16.74,16.75,154100.0,10.3745,10.3993,10.3745,10.3807,154100.0
2012-04-02 12:30:00,16.75,16.77,16.74,16.77,150900.0,10.3807,10.3931,10.3745,10.3931,150900.0
2012-04-02 13:00:00,16.77,16.78,16.76,16.77,70100.0,10.3931,10.3993,10.3869,10.3931,70100.0
2012-04-02 13:30:00,16.78,16.8,16.77,16.8,105400.0,10.3993,10.4117,10.3931,10.4117,105400.0
2012-04-02 14:00:00,16.8,16.8,16.78,16.79,101300.0,10.4117,10.4117,10.3993,10.4055,101300.0
2012-04-02 14:30:00,16.78,16.81,16.77,16.78,276300.0,10.3993,10.4179,10.3931,10.3993,276300.0
2012-04-02 15:00:00,16.78,16.78,16.74,16.74,158400.0,10.3993,10.3993,10.3745,10.3745,158400.0
2012-04-02 15:30:00,16.74,16.75,16.64,16.69,706000.0,10.3745,10.3807,10.3125,10.3435,706000.0
2012-04-03 09:30:00,16.67,16.83,16.61,16.83,183800.0,10.3311,10.4303,10.2939,10.4303,183800.0
2012-04-03 10:00:00,16.82,16.95,16.79,16.94,164100.0,10.4241,10.5046,10.4055,10.4984,164100.0
2012-04-03 10:30:00,16.95,17.08,16.93,17.02,353500.0,10.5046,10.5852,10.4922,10.548,353500.0
2012-04-03 11:00:00,17.01,17.02,16.98,17.01,122900.0,10.5418,10.548,10.5232,10.5418,122900.0
2012-04-03 11:30:00,17.01,17.02,16.93,16.95,186900.0,10.5418,10.548,10.4922,10.5046,186900.0
2012-04-03 12:00:00,16.96,16.96,16.89,16.94,157300.0,10.5108,10.5108,10.4674,10.4984,157300.0
2012-04-03 12:30:00,16.93,16.97,16.93,16.95,93500.0,10.4922,10.517,10.4922,10.5046,93500.0
2012-04-03 13:00:00,16.95,16.97,16.95,16.95,68100.0,10.5046,10.517,10.5046,10.5046,68100.0
2012-04-03 13:30:00,16.95,17.01,16.95,17.0,124800.0,10.5046,10.5418,10.5046,10.5356,124800.0
2012-04-03 14:00:00,17.0,17.01,16.91,16.99,380300.0,10.5356,10.5418,10.4798,10.5294,380300.0
2012-04-03 14:30:00,16.99,17.02,16.94,16.99,258600.0,10.5294,10.548,10.4984,10.5294,258600.0
2012-04-03 15:00:00,16.99,17.05,16.97,16.97,284100.0,10.5294,10.5666,10.517,10.517,284100.0
2012-04-03 15:30:00,16.98,17.15,16.97,17.13,1317000.0,10.5232,10.6286,10.517,10.6162,1317000.0
2012-04-04 09:30:00,17.03,17.11,16.96,17.03,264300.0,10.5542,10.6038,10.5108,10.5542,264300.0
2012-04-04 10:00:00,17.02,17.07,17.01,17.04,365300.0,10.548,10.579,10.5418,10.5604,365300.0
2012-04-04 10:30:00,17.03,17.07,16.96,16.96,308100.0,10.5542,10.579,10.5108,10.5108,308100.0
2012-04-04 11:00:00,16.96,17.04,16.96,17.01,217800.0,10.5108,10.5604,10.5108,10.5418,217800.0
2012-04-04 11:30:00,17.0,17.04,17.0,17.01,113300.0,10.5356,10.5604,10.5356,10.5418,113300.0
2012-04-04 12:00:00,17.0,17.03,16.96,16.98,311300.0,10.5356,10.5542,10.5108,10.5232,311300.0
2012-04-04 12:30:00,16.98,16.99,16.93,16.95,82800.0,10.5232,10.5294,10.4922,10.5046,82800.0
2012-04-04 13:00:00,16.95,16.96,16.91,16.91,60200.0,10.5046,10.5108,10.4798,10.4798,60200.0
2012-04-04 13:30:00,16.91,17.04,16.91,17.04,103600.0,10.4798,10.5604,10.4798,10.5604,103600.0
2012-04-04 14:00:00,17.03,17.04,16.95,16.97,129700.0,10.5542,10.5604,10.5046,10.517,129700.0
2012-04-04 14:30:00,16.97,17.05,16.96,17.0,165600.0,10.517,10.5666,10.5108,10.5356,165600.0
2012-04-04 15:00:00,17.0,17.02,16.98,16.98,150700.0,10.5356,10.548,10.5232,10.5232,150700.0
2012-04-04 15:30:00,16.98,17.02,16.98,17.01,568400.0,10.5232,10.548,10.5232,10.5418,568400.0
2012-04-05 09:30:00,16.94,17.0,16.87,16.97,120600.0,10.4984,10.5356,10.4551,10.517,120600.0
2012-04-05 10:00:00,16.98,17.01,16.96,16.99,166500.0,10.5232,10.5418,10.5108,10.5294,166500.0
2012-04-05 10:30:00,17.0,17.04,16.98,17.0,134700.0,10.5356,10.5604,10.5232,10.5356,134700.0
2012-04-05 11:00:00,17.0,17.02,16.98,17.0,187300.0,10.5356,10.548,10.5232,10.5356,187300.0
2012-04-05 11:30:00,17.01,17.03,16.99,17.02,158600.0,10.5418,10.5542,10.5294,10.548,158600.0
2012-04-05 12:00:00,17.03,17.03,17.0,17.02,92100.0,10.5542,10.5542,10.5356,10.548,92100.0
2012-04-05 12:30:00,17.03,17.07,17.01,17.05,173800.0,10.5542,10.579,10.5418,10.5666,173800.0
2012-04-05 13:00:00,17.06,17.07,17.04,17.04,111200.0,10.5728,10.579,10.5604,10.5604,111200.0
2012-04-05 13:30:00,17.04,17.07,16.98,17.01,167100.0,10.5604,10.579,10.5232,10.5418,167100.0
2012-04-05 14:00:00,17.01,17.06,16.98,17.05,180900.0,10.5418,10.5728,10.5232,10.5666,180900.0
2012-04-05 14:30:00,17.06,17.06,16.98,16.99,232600.0,10.5728,10.5728,10.5232,10.5294,232600.0
2012-04-05 15:00:00,16.99,17.02,16.98,17.0,217300.0,10.5294,10.548,10.5232,10.5356,217300.0
2012-04-05 15:30:00,17.01,17.03,16.99,17.03,324900.0,10.5418,10.5542,10.5294,10.5542,324900.0
2012-04-09 09:30:00,16.84,16.84,16.71,16.71,120800.0,10.4365,10.4365,10.3559,10.3559,120800.0
2012-04-09 10:00:00,16.71,16.77,16.7,16.73,101600.0,10.3559,10.3931,10.3497,10.3683,101600.0
2012-04-09 10:30:00,16.72,16.73,16.69,16.71,117800.0,10.3621,10.3683,10.3435,10.3559,117800.0
2012-04-09 11:00:00,16.71,16.71,16.66,16.68,102400.0,10.3559,10.3559,10.3249,10.3373,102400.0
2012-04-09 11:30:00,16.69,16.7,16.66,16.69,79000.0,10.3435,10.3497,10.3249,10.3435,79000.0
2012-04-09 12:00:00,16.69,16.69,16.68,16.68,46000.0,10.3435,10.3435,10.3373,10.3373,46000.0
2012-04-09 12:30:00,16.69,16.74,16.68,16.74,87600.0,10.3435,10.3745,10.3373,10.3745,87600.0
2012-04-09 13:00:00,16.73,16.74,16.72,16.74,53000.0,10.3683,10.3745,10.3621,10.3745,53000.0
2012-04-09 13:30:00,16.73,16.78,16.73,16.75,126900.0,10.3683,10.3993,10.3683,10.3807,126900.0
2012-04-09 14:00:00,16.75,16.76,16.71,16.74,311100.0,10.3807,10.3869,10.3559,10.3745,311100.0
2012-04-09 14:30:00,16.75,16.76,16.73,16.73,69100.0,10.3807,10.3869,10.3683,10.3683,69100.0
2012-04-09 15:00:00,16.74,16.74,16.72,16.73,119700.0,10.3745,10.3745,10.3621,10.3683,119700.0
2012-04-09 15:30:00,16.73,16.77,16.72,16.75,354200.0,10.3683,10.3931,10.3621,10.3807,354200.0
2012-04-10 09:30:00,16.89,17.04,16.89,17.02,260200.0,10.4674,10.5604,10.4674,10.548,260200.0
2012-04-10 10:00:00,17.01,17.02,16.89,16.92,199700.0,10.5418,10.548,10.4674,10.486,199700.0
2012-04-10 10:30:00,16.91,16.92,16.77,16.81,155100.0,10.4798,10.486,10.3931,10.4179,155100.0
2012-04-10 11:00:00,16.82,16.89,16.82,16.89,229500.0,10.4241,10.4674,10.4241,10.4674,229500.0
2012-04-10 11:30:00,16.88,16.89,16.79,16.82,301700.0,10.4613,10.4674,10.4055,10.4241,301700.0
2012-04-10 12:00:00,16.81,16.84,16.79,16.8,236500.0,10.4179,10.4365,10.4055,10.4117,236500.0
2012-04-10 12:30:00,16.81,16.82,16.74,16.76,198700.0,10.4179,10.4241,10.3745,10.3869,198700.0
2012-04-10 13:00:00,16.77,16.77,16.66,16.7,253800.0,10.3931,10.3931,10.3249,10.3497,253800.0
2012-04-10 13:30:00,16.69,16.72,16.66,16.7,211000.0,10.3435,10.3621,10.3249,10.3497,211000.0
2012-04-10 14:00:00,16.69,16.71,16.65,16.68,448800.0,10.3435,10.3559,10.3187,10.3373,448800.0
2012-04-10 14:30:00,16.68,16.68,16.61,16.64,251800.0,10.3373,10.3373,10.2939,10.3125,251800.0
2012-04-10 15:00:00,16.64,16.69,16.59,16.69,281300.0,10.3125,10.3435,10.2815,10.3435,281300.0
2012-04-10 15:30:00,16.69,16.72,16.66,16.67,799900.0,10.3435,10.3621,10.3249,10.3311,799900.0
2012-04-11 09:30:00,16.8,16.84,16.67,16.84,241100.0,10.4117,10.4365,10.3311,10.4365,241100.0
2012-04-11 10:00:00,16.83,16.88,16.79,16.8,197900.0,10.4303,10.4613,10.4055,10.4117,197900.0
2012-04-11 10:30:00,16.81,16.88,16.75,16.85,256600.0,10.4179,10.4613,10.3807,10.4427,256600.0
2012-04-11 11:00:00,16.86,16.86,16.74,16.75,94900.0,10.4489,10.4489,10.3745,10.3807,94900.0
2012-04-11 11:30:00,16.75,16.79,16.72,16.74,109300.0,10.3807,10.4055,10.3621,10.3745,109300.0
2012-04-11 12:00:00,16.74,16.79,16.74,16.79,74400.0,10.3745,10.4055,10.3745,10.4055,74400.0
2012-04-11 12:30:00,16.79,16.85,16.78,16.85,88600.0,10.4055,10.4427,10.3993,10.4427,88600.0
2012-04-11 13:00:00,16.85,16.87,16.82,16.82,95800.0,10.4427,10.4551,10.4241,10.4241,95800.0
2012-04-11 13:30:00,16.82,16.88,16.8,16.87,114700.0,10.4241,10.4613,10.4117,10.4551,114700.0
2012-04-11 14:00:00,16.88,16.88,16.82,16.85,115500.0,10.4613,10.4613,10.4241,10.4427,115500.0
2012-04-11 14:30:00,16.84,16.86,16.8,16.83,155400.0,10.4365,10.4489,10.4117,10.4303,155400.0
2012-04-11 15:00:00,16.83,16.85,16.77,16.78,257300.0,10.4303,10.4427,10.3931,10.3993,257300.0
2012-04-11 15:30:00,16.78,16.82,16.77,16.81,291100.0,10.3993,10.4241,10.3931,10.4179,291100.0
2012-04-12 09:30:00,16.81,16.83,16.72,16.81,96200.0,10.4179,10.4303,10.3621,10.4179,96200.0
2012-04-12 10:00:00,16.82,16.83,16.77,16.8,82500.0,10.4241,10.4303,10.3931,10.4117,82500.0
2012-04-12 10:30:00,16.79,16.94,16.79,16.91,119400.0,10.4055,10.4984,10.4055,10.4798,119400.0
2012-04-12 11:00:00,16.91,16.98,16.91,16.96,212300.0,10.4798,10.5232,10.4798,10.5108,212300.0
2012-04-12 11:30:00,16.96,16.96,16.93,16.94,98300.0,10.5108,10.5108,10.4922,10.4984,98300.0
2012-04-12 12:00:00,16.94,16.95,16.87,16.9,135000.0,10.4984,10.5046,10.4551,10.4736,135000.0
2012-04-12 12:30:00,16.9,16.95,16.9,16.93,53600.0,10.4736,10.5046,10.4736,10.4922,53600.0
2012-04-12 13:00:00,16.92,16.97,16.91,16.97,213900.0,10.486,10.517,10.4798,10.517,213900.0
2012-04-12 13:30:00,16.96,16.98,16.91,16.91,77400.0,10.5108,10.5232,10.4798,10.4798,77400.0
2012-04-12 14:00:00,16.91,16.93,16.9,16.91,82500.0,10.4798,10.4922,10.4736,10.4798,82500.0
2012-04-12 14:30:00,16.92,16.98,16.9,16.96,367800.0,10.486,10.5232,10.4736,10.5108,367800.0
2012-04-12 15:00:00,16.95,16.98,16.94,16.96,218600.0,10.5046,10.5232,10.4984,10.5108,218600.0
2012-04-12 15:30:00,16.96,17.0,16.95,16.98,298400.0,10.5108,10.5356,10.5046,10.5232,298400.0
2012-04-13 09:30:00,16.95,17.08,16.92,17.03,229800.0,10.5046,10.5852,10.486,10.5542,229800.0
2012-04-13 10:00:00,17.03,17.12,17.01,17.04,270800.0,10.5542,10.61,10.5418,10.5604,270800.0
2012-04-13 10:30:00,17.04,17.04,16.94,16.96,230200.0,10.5604,10.5604,10.4984,10.5108,230200.0
2012-04-13 11:00:00,16.95,16.99,16.94,16.95,518400.0,10.5046,10.5294,10.4984,10.5046,518400.0
2012-04-13 11:30:00,16.94,16.98,16.94,16.98,122400.0,10.4984,10.5232,10.4984,10.5232,122400.0
2012-04-13 12:00:00,16.98,16.99,16.93,16.94,123000.0,10.5232,10.5294,10.4922,10.4984,123000.0
2012-04-13 12:30:00,16.94,16.98,16.94,16.96,75900.0,10.4984,10.5232,10.4984,10.5108,75900.0
2012-04-13 13:00:00,16.96,16.99,16.94,16.99,280500.0,10.5108,10.5294,10.4984,10.5294,280500.0
2012-04-13 13:30:00,16.98,16.99,16.94,16.95,51100.0,10.5232,10.5294,10.4984,10.5046,51100.0
2012-04-13 14:00:00,16.95,16.96,16.92,16.92,239400.0,10.5046,10.5108,10.486,10.486,239400.0
2012-04-13 14:30:00,16.92,16.93,16.87,16.88,48700.0,10.486,10.4922,10.4551,10.4613,48700.0
2012-04-13 15:00:00,16.87,16.93,16.86,16.89,237600.0,10.4551,10.4922,10.4489,10.4674,237600.0
2012-04-13 15:30:00,16.89,16.93,16.85,16.88,448700.0,10.4674,10.4922,10.4427,10.4613,448700.0
2012-04-16 09:30:00,16.93,16.95,16.69,16.69,237000.0,10.4922,10.5046,10.3435,10.3435,237000.0
2012-04-16 10:00:00,16.69,16.75,16.68,16.72,125400.0,10.3435,10.3807,10.3373,10.3621,125400.0
2012-04-16 10:30:00,16.72,16.74,16.66,16.67,179600.0,10.3621,10.3745,10.3249,10.3311,179600.0
2012-04-16 11:00:00,16.67,16.7,16.64,16.64,108900.0,10.3311,10.3497,10.3125,10.3125,108900.0
2012-04-16 11:30:00,16.64,16.65,16.58,16.58,177100.0,10.3125,10.3187,10.2753,10.2753,177100.0
2012-04-16 12:00:00,16.58,16.63,16.58,16.62,176800.0,10.2753,10.3063,10.2753,10.3001,176800.0
2012-04-16 12:30:00,16.62,16.66,16.59,16.66,104900.0,10.3001,10.3249,10.2815,10.3249,104900.0
2012-04-16 13:00:00,16.66,16.66,16.62,16.66,118500.0,10.3249,10.3249,10.3001,10.3249,118500.0
2012-04-16 13:30:00,16.66,16.76,16.65,16.72,121100.0,10.3249,10.3869,10.3187,10.3621,121100.0
2012-04-16 14:00:00,16.73,16.74,16.68,16.7,106900.0,10.3683,10.3745,10.3373,10.3497,106900.0
2012-04-16 14:30:00,16.69,16.74,16.69,16.7,182200.0,10.3435,10.3745,10.3435,10.3497,182200.0
2012-04-16 15:00:00,16.71,16.71,16.67,16.67,83600.0,10.3559,10.3559,10.3311,10.3311,83600.0
2012-04-16 15:30:00,16.67,16.73,16.66,16.69,413300.0,10.3311,10.3683,10.3249,10.3435,413300.0
2012-04-17 09:30:00,16.81,16.85,16.69,16.7,59000.0,10.4179,10.4427,10.3435,10.3497,59000.0
2012-04-17 10:00:00,16.69,16.82,16.68,16.78,94300.0,10.3435,10.4241,10.3373,10.3993,94300.0
2012-04-17 10:30:00,16.79,16.81,16.73,16.76,99600.0,10.4055,10.4179,10.3683,10.3869,99600.0
2012-04-17 11:00:00,16.76,16.91,16.75,16.91,154900.0,10.3869,10.4798,10.3807,10.4798,154900.0
2012-04-17 11:30:00,16.91,16.92,16.86,16.89,88000.0,10.4798,10.486,10.4489,10.4674,88000.0
2012-04-17 12:00:00,16.88,16.92,16.87,16.88,59500.0,10.4613,10.486,10.4551,10.4613,59500.0
2012-04-17 12:30:00,16.89,16.93,16.88,16.9,51800.0,10.4674,10.4922,10.4613,10.4736,51800.0
2012-04-17 13:00:00,16.9,16.92,16.88,16.92,33200.0,10.4736,10.486,10.4613,10.486,33200.0
2012-04-17 13:30:00,16.91,16.94,16.88,16.9,225900.0,10.4798,10.4984,10.4613,10.4736,225900.0
2012-04-17 14:00:00,16.89,16.92,16.89,16.92,35900.0,10.4674,10.486,10.4674,10.486,35900.0
2012-04-17 14:30:00,16.91,16.93,16.87,16.88,99300.0,10.4798,10.4922,10.4551,10.4613,99300.0
2012-04-17 15:00:00,16.88,16.93,16.88,16.93,65400.0,10.4613,10.4922,10.4613,10.4922,65400.0
2012-04-17 15:30:00,16.93,16.93,16.88,16.91,457400.0,10.4922,10.4922,10.4613,10.4798,457400.0
2012-04-18 09:30:00,16.87,16.92,16.79,16.87,161600.0,10.4551,10.486,10.4055,10.4551,161600.0
2012-04-18 10:00:00,16.88,16.89,16.82,16.82,51200.0,10.4613,10.4674,10.4241,10.4241,51200.0
2012-04-18 10:30:00,16.82,16.87,16.81,16.84,56700.0,10.4241,10.4551,10.4179,10.4365,56700.0
2012-04-18 11:00:00,16.84,16.85,16.79,16.83,107300.0,10.4365,10.4427,10.4055,10.4303,107300.0
2012-04-18 11:30:00,16.83,16.94,16.82,16.93,154300.0,10.4303,10.4984,10.4241,10.4922,154300.0
2012-04-18 12:00:00,16.93,17.0,16.93,16.96,356300.0,10.4922,10.5356,10.4922,10.5108,356300.0
2012-04-18 12:30:00,16.96,17.0,16.94,16.98,167300.0,10.5108,10.5356,10.4984,10.5232,167300.0
2012-04-18 13:00:00,16.98,17.0,16.97,16.98,96200.0,10.5232,10.5356,10.517,10.5232,96200.0
2012-04-18 13:30:00,16.98,16.99,16.92,16.94,176100.0,10.5232,10.5294,10.486,10.4984,176100.0
2012-04-18 14:00:00,16.93,16.98,16.93,16.96,178800.0,10.4922,10.5232,10.4922,10.5108,178800.0
2012-04-18 14:30:00,16.97,16.98,16.95,16.98,119000.0,10.517,10.5232,10.5046,10.5232,119000.0
2012-04-18 15:00:00,16.98,17.0,16.97,16.98,202900.0,10.5232,10.5356,10.517,10.5232,202900.0
2012-04-18 15:30:00,16.98,17.02,16.98,16.98,422900.0,10.5232,10.548,10.5232,10.5232,422900.0
2012-04-19 09:30:00,17.05,17.06,16.94,16.98,313000.0,10.5666,10.5728,10.4984,10.5232,313000.0
2012-04-19 10:00:00,16.97,17.0,16.84,16.91,264900.0,10.517,10.5356,10.4365,10.4798,264900.0
2012-04-19 10:30:00,16.91,17.1,16.91,17.04,205800.0,10.4798,10.5976,10.4798,10.5604,205800.0
2012-04-19 11:00:00,17.04,17.07,16.98,16.99,211200.0,10.5604,10.579,10.5232,10.5294,211200.0
2012-04-19 11:30:00,16.98,17.05,16.91,16.99,185300.0,10.5232,10.5666,10.4798,10.5294,185300.0
2012-04-19 12:00:00,16.99,17.0,16.91,16.93,169400.0,10.5294,10.5356,10.4798,10.4922,169400.0
2012-04-19 12:30:00,16.93,17.03,16.91,17.01,217400.0,10.4922,10.5542,10.4798,10.5418,217400.0
2012-04-19 13:00:00,17.01,17.01,16.91,16.94,208000.0,10.5418,10.5418,10.4798,10.4984,208000.0
2012-04-19 13:30:00,16.94,16.96,16.87,16.87,99600.0,10.4984,10.5108,10.4551,10.4551,99600.0
2012-04-19 14:00:00,16.88,16.93,16.87,16.89,212800.0,10.4613,10.4922,10.4551,10.4674,212800.0
2012-04-19 14:30:00,16.88,16.89,16.83,16.88,166000.0,10.4613,10.4674,10.4303,10.4613,166000.0
2012-04-19 15:00:00,16.89,16.91,16.85,16.9,178900.0,10.4674,10.4798,10.4427,10.4736,178900.0
2012-04-19 15:30:00,16.91,16.94,16.86,16.87,498000.0,10.4798,10.4984,10.4489,10.4551,498000.0
2012-04-20 09:30:00,16.96,16.96,16.79,16.82,491300.0,10.5108,10.5108,10.4055,10.4241,491300.0
2012-04-20 10:00:00,16.82,16.88,16.78,16.86,237700.0,10.4241,10.4613,10.3993,10.4489,237700.0
2012-04-20 10:30:00,16.87,16.89,16.84,16.88,101100.0,10.4551,10.4674,10.4365,10.4613,101100.0
2012-04-20 11:00:00,16.88,16.96,16.88,16.96,93000.0,10.4613,10.5108,10.4613,10.5108,93000.0
2012-04-20 11:30:00,16.96,16.97,16.91,16.93,270000.0,10.5108,10.517,10.4798,10.4922,270000.0
2012-04-20 12:00:00,16.93,16.94,16.91,16.93,100000.0,10.4922,10.4984,10.4798,10.4922,100000.0
2012-04-20 12:30:00,16.93,16.95,16.88,16.92,208400.0,10.4922,10.5046,10.4613,10.486,208400.0
2012-04-20 13:00:00,16.93,16.94,16.9,16.91,86000.0,10.4922,10.4984,10.4736,10.4798,86000.0
2012-04-20 13:30:00,16.91,16.91,16.82,16.83,259500.0,10.4798,10.4798,10.4241,10.4303,259500.0
2012-04-20 14:00:00,16.83,16.84,16.69,16.81,460600.0,10.4303,10.4365,10.3435,10.4179,460600.0
2012-04-20 14:30:00,16.82,16.83,16.79,16.8,109200.0,10.4241,10.4303,10.4055,10.4117,109200.0
2012-04-20 15:00:00,16.81,16.82,16.75,16.8,229900.0,10.4179,10.4241,10.3807,10.4117,229900.0
2012-04-20 15:30:00,16.8,16.84,16.78,16.8,406800.0,10.4117,10.4365,10.3993,10.4117,406800.0
2012-04-23 09:30:00,16.65,16.7,16.43,16.43,277400.0,10.3187,10.3497,10.1824,10.1824,277400.0
2012-04-23 10:00:00,16.43,16.44,16.36,16.39,182100.0,10.1824,10.1886,10.139,10.1576,182100.0
2012-04-23 10:30:00,16.39,16.4,16.35,16.38,120800.0,10.1576,10.1638,10.1328,10.1514,120800.0
2012-04-23 11:00:00,16.39,16.4,16.34,16.38,109800.0,10.1576,10.1638,10.1266,10.1514,109800.0
2012-04-23 11:30:00,16.38,16.42,16.36,16.36,149400.0,10.1514,10.1762,10.139,10.139,149400.0
2012-04-23 12:00:00,16.36,16.45,16.36,16.43,106400.0,10.139,10.1948,10.139,10.1824,106400.0
2012-04-23 12:30:00,16.44,16.44,16.4,16.4,53800.0,10.1886,10.1886,10.1638,10.1638,53800.0
2012-04-23 13:00:00,16.41,16.46,16.4,16.44,90800.0,10.17,10.201,10.1638,10.1886,90800.0
2012-04-23 13:30:00,16.44,16.46,16.42,16.46,181600.0,10.1886,10.201,10.1762,10.201,181600.0
2012-04-23 14:00:00,16.46,16.46,16.39,16.43,310500.0,10.201,10.201,10.1576,10.1824,310500.0
2012-04-23 14:30:00,16.43,16.48,16.43,16.43,148800.0,10.1824,10.2134,10.1824,10.1824,148800.0
2012-04-23 15:00:00,16.44,16.45,16.41,16.44,200400.0,10.1886,10.1948,10.17,10.1886,200400.0
2012-04-23 15:30:00,16.44,16.49,16.43,16.46,492800.0,10.1886,10.2196,10.1824,10.201,492800.0
2012-04-24 09:30:00,16.49,16.49,16.37,16.41,148200.0,10.2196,10.2196,10.1452,10.17,148200.0
2012-04-24 10:00:00,16.4,16.5,16.39,16.47,147800.0,10.1638,10.2257,10.1576,10.2072,147800.0
2012-04-24 10:30:00,16.47,16.54,16.46,16.5,82700.0,10.2072,10.2505,10.201,10.2257,82700.0
2012-04-24 11:00:00,16.5,16.52,16.46,16.49,113400.0,10.2257,10.2381,10.201,10.2196,113400.0
2012-04-24 11:30:00,16.5,16.53,16.48,16.52,72800.0,10.2257,10.2443,10.2134,10.2381,72800.0
2012-04-24 12:00:00,16.52,16.54,16.51,16.52,86100.0,10.2381,10.2505,10.2319,10.2381,86100.0
2012-04-24 12:30:00,16.52,16.52,16.48,16.52,66000.0,10.2381,10.2381,10.2134,10.2381,66000.0
2012-04-24 13:00:00,16.52,16.54,16.51,16.53,64100.0,10.2381,10.2505,10.2319,10.2443,64100.0
2012-04-24 13:30:00,16.52,16.55,16.49,16.51,146700.0,10.2381,10.2567,10.2196,10.2319,146700.0
2012-04-24 14:00:00,16.51,16.54,16.5,16.52,73400.0,10.2319,10.2505,10.2257,10.2381,73400.0
2012-04-24 14:30:00,16.53,16.55,16.51,16.52,71600.0,10.2443,10.2567,10.2319,10.2381,71600.0
2012-04-24 15:00:00,16.52,16.56,16.52,16.56,120900.0,10.2381,10.2629,10.2381,10.2629,120900.0
2012-04-24 15:30:00,16.55,16.61,16.55,16.6,384500.0,10.2567,10.2939,10.2567,10.2877,384500.0
2012-04-25 09:30:00,16.78,16.81,16.59,16.79,238100.0,10.3993,10.4179,10.2815,10.4055,238100.0
2012-04-25 10:00:00,16.79,16.86,16.77,16.83,133500.0,10.4055,10.4489,10.3931,10.4303,133500.0
2012-04-25 10:30:00,16.83,16.9,16.82,16.88,89700.0,10.4303,10.4736,10.4241,10.4613,89700.0
2012-04-25 11:00:00,16.88,16.89,16.81,16.85,79400.0,10.4613,10.4674,10.4179,10.4427,79400.0
2012-04-25 11:30:00,16.85,16.85,16.81,16.82,66700.0,10.4427,10.4427,10.4179,10.4241,66700.0
2012-04-25 12:00:00,16.82,16.82,16.79,16.8,151600.0,10.4241,10.4241,10.4055,10.4117,151600.0
2012-04-25 12:30:00,16.8,16.82,16.77,16.81,189800.0,10.4117,10.4241,10.3931,10.4179,189800.0
2012-04-25 13:00:00,16.8,16.82,16.79,16.79,83100.0,10.4117,10.4241,10.4055,10.4055,83100.0
2012-04-25 13:30:00,16.8,16.82,16.76,16.78,111800.0,10.4117,10.4241,10.3869,10.3993,111800.0
2012-04-25 14:00:00,16.78,16.83,16.75,16.8,199800.0,10.3993,10.4303,10.3807,10.4117,199800.0
2012-04-25 14:30:00,16.81,16.81,16.72,16.76,81300.0,10.4179,10.4179,10.3621,10.3869,81300.0
2012-04-25 15:00:00,16.76,16.8,16.73,16.73,294100.0,10.3869,10.4117,10.3683,10.3683,294100.0
2012-04-25 15:30:00,16.73,16.77,16.72,16.74,518300.0,10.3683,10.3931,10.3621,10.3745,518300.0
2012-04-26 09:30:00,14.42,14.9,14.35,14.7,3552000.0,8.9367,9.2342,8.8933,9.1102,3552000.0
2012-04-26 10:00:00,14.7,14.75,14.58,14.61,2016400.0,9.1102,9.1412,9.0358,9.0544,2016400.0
2012-04-26 10:30:00,14.61,14.82,14.6,14.75,1359000.0,9.0544,9.1846,9.0482,9.1412,1359000.0
2012-04-26 11:00:00,14.75,14.8,14.73,14.79,847500.0,9.1412,9.1722,9.1288,9.166,847500.0
2012-04-26 11:30:00,14.79,14.98,14.77,14.91,980800.0,9.166,9.2837,9.1536,9.2404,980800.0
2012-04-26 12:00:00,14.91,15.0,14.9,15.0,523400.0,9.2404,9.2961,9.2342,9.2961,523400.0
2012-04-26 12:30:00,15.0,15.17,14.98,15.03,860000.0,9.2961,9.4015,9.2837,9.3147,860000.0
2012-04-26 13:00:00,15.02,15.08,14.97,15.02,696300.0,9.3085,9.3457,9.2775,9.3085,696300.0
2012-04-26 13:30:00,15.03,15.04,15.0,15.0,679400.0,9.3147,9.3209,9.2961,9.2961,679400.0
2012-04-26 14:00:00,15.01,15.01,14.91,15.01,723200.0,9.3023,9.3023,9.2404,9.3023,723200.0
2012-04-26 14:30:00,15.01,15.02,14.99,15.02,525300.0,9.3023,9.3085,9.2899,9.3085,525300.0
2012-04-26 15:00:00,15.02,15.02,15.0,15.01,547700.0,9.3085,9.3085,9.2961,9.3023,547700.0
2012-04-26 15:30:00,15.0,15.01,14.93,14.95,1662300.0,9.2961,9.3023,9.2528,9.2651,1662300.0
2012-04-27 09:30:00,14.95,15.0,14.84,14.9,768300.0,9.2651,9.2961,9.197,9.2342,768300.0
2012-04-27 10:00:00,14.9,14.9,14.82,14.85,816100.0,9.2342,9.2342,9.1846,9.2032,816100.0
2012-04-27 10:30:00,14.86,14.9,14.85,14.9,334600.0,9.2094,9.2342,9.2032,9.2342,334600.0
2012-04-27 11:00:00,14.89,14.9,14.84,14.88,412100.0,9.228,9.2342,9.197,9.2218,412100.0
2012-04-27 11:30:00,14.88,14.92,14.87,14.92,544700.0,9.2218,9.2466,9.2156,9.2466,544700.0
2012-04-27 12:00:00,14.92,14.94,14.91,14.94,237500.0,9.2466,9.259,9.2404,9.259,237500.0
2012-04-27 12:30:00,14.94,14.96,14.93,14.95,228800.0,9.259,9.2713,9.2528,9.2651,228800.0
2012-04-27 13:00:00,14.95,14.95,14.91,14.91,340900.0,9.2651,9.2651,9.2404,9.2404,340900.0
2012-04-27 13:30:00,14.91,14.96,14.9,14.96,279300.0,9.2404,9.2713,9.2342,9.2713,279300.0
2012-04-27 14:00:00,14.96,14.96,14.95,14.96,214500.0,9.2713,9.2713,9.2651,9.2713,214500.0
2012-04-27 14:30:00,14.96,14.96,14.95,14.95,336600.0,9.2713,9.2713,9.2651,9.2651,336600.0
2012-04-27 15:00:00,14.96,14.96,14.95,14.96,289500.0,9.2713,9.2713,9.2651,9.2713,289500.0
2012-04-27 15:30:00,14.96,14.96,14.95,14.96,544400.0,9.2713,9.2713,9.2651,9.2713,544400.0
2012-04-30 09:30:00,14.96,15.05,14.81,14.81,459500.0,9.2713,9.3271,9.1784,9.1784,459500.0
2012-04-30 10:00:00,14.81,14.83,14.66,14.68,667900.0,9.1784,9.1908,9.0854,9.0978,667900.0
2012-04-30 10:30:00,14.68,14.84,14.67,14.84,440000.0,9.0978,9.197,9.0916,9.197,440000.0
2012-04-30 11:00:00,14.83,14.89,14.81,14.85,342000.0,9.1908,9.228,9.1784,9.2032,342000.0
2012-04-30 11:30:00,14.85,14.87,14.81,14.83,315200.0,9.2032,9.2156,9.1784,9.1908,315200.0
2012-04-30 12:00:00,14.84,14.87,14.81,14.84,344700.0,9.197,9.2156,9.1784,9.197,344700.0
2012-04-30 12:30:00,14.84,14.9,14.82,14.88,304500.0,9.197,9.2342,9.1846,9.2218,304500.0
2012-04-30 13:00:00,14.87,14.96,14.87,14.96,199500.0,9.2156,9.2713,9.2156,9.2713,199500.0
2012-04-30 13:30:00,14.96,14.97,14.78,14.8,374800.0,9.2713,9.2775,9.1598,9.1722,374800.0
2012-04-30 14:00:00,14.8,14.81,14.7,14.75,993100.0,9.1722,9.1784,9.1102,9.1412,993100.0
2012-04-30 14:30:00,14.75,14.76,14.74,14.75,249400.0,9.1412,9.1474,9.135,9.1412,249400.0
2012-04-30 15:00:00,14.75,14.78,14.73,14.73,702700.0,9.1412,9.1598,9.1288,9.1288,702700.0
2012-04-30 15:30:00,14.73,14.74,14.67,14.7,1544700.0,9.1288,9.135,9.0916,9.1102,1544700.0
2012-05-01 09:30:00,14.73,14.75,14.55,14.59,462500.0,9.1288,9.1412,9.0173,9.042,462500.0
2012-05-01 10:00:00,14.61,14.69,14.56,14.61,848500.0,9.0544,9.104,9.0234,9.0544,848500.0
2012-05-01 10:30:00,14.6,14.64,14.59,14.61,429200.0,9.0482,9.073,9.042,9.0544,429200.0
2012-05-01 11:00:00,14.61,14.61,14.6,14.61,214400.0,9.0544,9.0544,9.0482,9.0544,214400.0
2012-05-01 11:30:00,14.61,14.66,14.59,14.65,348800.0,9.0544,9.0854,9.042,9.0792,348800.0
2012-05-01 12:00:00,14.65,14.67,14.63,14.67,348300.0,9.0792,9.0916,9.0668,9.0916,348300.0
2012-05-01 12:30:00,14.68,14.71,14.67,14.67,210900.0,9.0978,9.1164,9.0916,9.0916,210900.0
2012-05-01 13:00:00,14.68,14.68,14.66,14.66,362600.0,9.0978,9.0978,9.0854,9.0854,362600.0
2012-05-01 13:30:00,14.67,14.7,14.66,14.7,813200.0,9.0916,9.1102,9.0854,9.1102,813200.0
2012-05-01 14:00:00,14.7,14.74,14.69,14.69,251100.0,9.1102,9.135,9.104,9.104,251100.0
2012-05-01 14:30:00,14.7,14.72,14.69,14.7,541100.0,9.1102,9.1226,9.104,9.1102,541100.0
2012-05-01 15:00:00,14.7,14.71,14.68,14.69,677300.0,9.1102,9.1164,9.0978,9.104,677300.0
2012-05-01 15:30:00,14.7,14.7,14.64,14.66,738900.0,9.1102,9.1102,9.073,9.0854,738900.0
2012-05-02 09:30:00,14.57,14.72,14.56,14.7,338400.0,9.0296,9.1226,9.0234,9.1102,338400.0
2012-05-02 10:00:00,14.7,14.71,14.66,14.71,349300.0,9.1102,9.1164,9.0854,9.1164,349300.0
2012-05-02 10:30:00,14.7,14.73,14.66,14.67,556400.0,9.1102,9.1288,9.0854,9.0916,556400.0
2012-05-02 11:00:00,14.68,14.7,14.64,14.7,226400.0,9.0978,9.1102,9.073,9.1102,226400.0
2012-05-02 11:30:00,14.7,14.71,14.67,14.68,220500.0,9.1102,9.1164,9.0916,9.0978,220500.0
2012-05-02 12:00:00,14.68,14.71,14.68,14.69,165600.0,9.0978,9.1164,9.0978,9.104,165600.0
2012-05-02 12:30:00,14.7,14.7,14.67,14.68,128900.0,9.1102,9.1102,9.0916,9.0978,128900.0
2012-05-02 13:00:00,14.68,14.69,14.64,14.65,183500.0,9.0978,9.104,9.073,9.0792,183500.0
2012-05-02 13:30:00,14.64,14.65,14.62,14.65,363900.0,9.073,9.0792,9.0606,9.0792,363900.0
2012-05-02 14:00:00,14.65,14.66,14.62,14.64,220400.0,9.0792,9.0854,9.0606,9.073,220400.0
2012-05-02 14:30:00,14.65,14.67,14.62,14.67,284200.0,9.0792,9.0916,9.0606,9.0916,284200.0
2012-05-02 15:00:00,14.66,14.67,14.58,14.61,372800.0,9.0854,9.0916,9.0358,9.0544,372800.0
2012-05-02 15:30:00,14.6,14.66,14.59,14.6,764300.0,9.0482,9.0854,9.042,9.0482,764300.0
2012-05-03 09:30:00,14.62,14.7,14.58,14.67,219200.0,9.0606,9.1102,9.0358,9.0916,219200.0
2012-05-03 10:00:00,14.67,14.67,14.59,14.63,159100.0,9.0916,9.0916,9.042,9.0668,159100.0
2012-05-03 10:30:00,14.63,14.66,14.58,14.62,190800.0,9.0668,9.0854,9.0358,9.0606,190800.0
2012-05-03 11:00:00,14.62,14.66,14.61,14.64,268200.0,9.0606,9.0854,9.0544,9.073,268200.0
2012-05-03 11:30:00,14.64,14.65,14.6,14.62,215300.0,9.073,9.0792,9.0482,9.0606,215300.0
2012-05-03 12:00:00,14.62,14.65,14.62,14.64,232900.0,9.0606,9.0792,9.0606,9.073,232900.0
2012-05-03 12:30:00,14.64,14.65,14.61,14.62,279400.0,9.073,9.0792,9.0544,9.0606,279400.0
2012-05-03 13:00:00,14.61,14.63,14.58,14.63,147000.0,9.0544,9.0668,9.0358,9.0668,147000.0
2012-05-03 13:30:00,14.62,14.63,14.55,14.58,341000.0,9.0606,9.0668,9.0173,9.0358,341000.0
2012-05-03 14:00:00,14.57,14.58,14.54,14.55,242800.0,9.0296,9.0358,9.0111,9.0173,242800.0
2012-05-03 14:30:00,14.54,14.6,14.54,14.59,203000.0,9.0111,9.0482,9.0111,9.042,203000.0
2012-05-03 15:00:00,14.59,14.65,14.59,14.6,356700.0,9.042,9.0792,9.042,9.0482,356700.0
2012-05-03 15:30:00,14.6,14.64,14.59,14.62,545900.0,9.0482,9.073,9.042,9.0606,545900.0
2012-05-04 09:30:00,14.57,14.65,14.54,14.58,286700.0,9.0296,9.0792,9.0111,9.0358,286700.0
2012-05-04 10:00:00,14.58,14.58,14.49,14.5,243700.0,9.0358,9.0358,8.9801,8.9863,243700.0
2012-05-04 10:30:00,14.49,14.5,14.45,14.49,201400.0,8.9801,8.9863,8.9553,8.9801,201400.0
2012-05-04 11:00:00,14.49,14.52,14.47,14.51,225200.0,8.9801,8.9987,8.9677,8.9925,225200.0
2012-05-04 11:30:00,14.51,14.53,14.5,14.5,306000.0,8.9925,9.0049,8.9863,8.9863,306000.0
2012-05-04 12:00:00,14.51,14.54,14.47,14.5,187700.0,8.9925,9.0111,8.9677,8.9863,187700.0
2012-05-04 12:30:00,14.5,14.52,14.49,14.51,193700.0,8.9863,8.9987,8.9801,8.9925,193700.0
2012-05-04 13:00:00,14.52,14.57,14.51,14.54,230600.0,8.9987,9.0296,8.9925,9.0111,230600.0
2012-05-04 13:30:00,14.54,14.62,14.53,14.62,209600.0,9.0111,9.0606,9.0049,9.0606,209600.0
2012-05-04 14:00:00,14.62,14.63,14.6,14.6,225100.0,9.0606,9.0668,9.0482,9.0482,225100.0
2012-05-04 14:30:00,14.61,14.61,14.57,14.6,410900.0,9.0544,9.0544,9.0296,9.0482,410900.0
2012-05-04 15:00:00,14.59,14.6,14.56,14.57,347800.0,9.042,9.0482,9.0234,9.0296,347800.0
2012-05-04 15:30:00,14.58,14.6,14.53,14.54,751800.0,9.0358,9.0482,9.0049,9.0111,751800.0
2012-05-07 09:30:00,14.5,14.56,14.48,14.51,179200.0,8.9863,9.0234,8.9739,8.9925,179200.0
2012-05-07 10:00:00,14.51,14.52,14.48,14.49,246400.0,8.9925,8.9987,8.9739,8.9801,246400.0
2012-05-07 10:30:00,14.48,14.5,14.46,14.47,80200.0,8.9739,8.9863,8.9615,8.9677,80200.0
2012-05-07 11:00:00,14.46,14.51,14.46,14.51,177100.0,8.9615,8.9925,8.9615,8.9925,177100.0
2012-05-07 11:30:00,14.51,14.51,14.49,14.5,64900.0,8.9925,8.9925,8.9801,8.9863,64900.0
2012-05-07 12:00:00,14.5,14.5,14.46,14.49,132800.0,8.9863,8.9863,8.9615,8.9801,132800.0
2012-05-07 12:30:00,14.49,14.5,14.48,14.48,88800.0,8.9801,8.9863,8.9739,8.9739,88800.0
2012-05-07 13:00:00,14.48,14.51,14.48,14.5,224000.0,8.9739,8.9925,8.9739,8.9863,224000.0
2012-05-07 13:30:00,14.49,14.51,14.49,14.5,228600.0,8.9801,8.9925,8.9801,8.9863,228600.0
2012-05-07 14:00:00,14.5,14.51,14.49,14.5,301900.0,8.9863,8.9925,8.9801,8.9863,301900.0
2012-05-07 14:30:00,14.5,14.56,14.49,14.54,547700.0,8.9863,9.0234,8.9801,9.0111,547700.0
2012-05-07 15:00:00,14.54,14.56,14.54,14.55,403000.0,9.0111,9.0234,9.0111,9.0173,403000.0
2012-05-07 15:30:00,14.55,14.56,14.48,14.49,630700.0,9.0173,9.0234,8.9739,8.9801,630700.0
2012-05-08 09:30:00,14.4,14.54,14.38,14.51,307100.0,8.9243,9.0111,8.9119,8.9925,307100.0
2012-05-08 10:00:00,14.5,14.52,14.46,14.47,422400.0,8.9863,8.9987,8.9615,8.9677,422400.0
2012-05-08 10:30:00,14.47,14.47,14.39,14.4,200100.0,8.9677,8.9677,8.9181,8.9243,200100.0
2012-05-08 11:00:00,14.4,14.42,14.38,14.39,174700.0,8.9243,8.9367,8.9119,8.9181,174700.0
2012-05-08 11:30:00,14.39,14.45,14.37,14.42,132900.0,8.9181,8.9553,8.9057,8.9367,132900.0
2012-05-08 12:00:00,14.42,14.43,14.4,14.43,120700.0,8.9367,8.9429,8.9243,8.9429,120700.0
2012-05-08 12:30:00,14.42,14.45,14.41,14.43,144400.0,8.9367,8.9553,8.9305,8.9429,144400.0
2012-05-08 13:00:00,14.42,14.44,14.41,14.43,88800.0,8.9367,8.9491,8.9305,8.9429,88800.0
2012-05-08 13:30:00,14.43,14.45,14.43,14.45,173200.0,8.9429,8.9553,8.9429,8.9553,173200.0
2012-05-08 14:00:00,14.45,14.5,14.44,14.5,192000.0,8.9553,8.9863,8.9491,8.9863,192000.0
2012-05-08 14:30:00,14.5,14.51,14.48,14.49,311700.0,8.9863,8.9925,8.9739,8.9801,311700.0
2012-05-08 15:00:00,14.49,14.54,14.47,14.52,501800.0,8.9801,9.0111,8.9677,8.9987,501800.0
2012-05-08 15:30:00,14.53,14.55,14.46,14.47,1349000.0,9.0049,9.0173,8.9615,8.9677,1349000.0
2012-05-09 09:30:00,14.35,14.45,14.35,14.45,179300.0,8.8933,8.9553,8.8933,8.9553,179300.0
2012-05-09 10:00:00,14.45,14.45,14.37,14.37,185500.0,8.9553,8.9553,8.9057,8.9057,185500.0
2012-05-09 10:30:00,14.38,14.45,14.37,14.43,161500.0,8.9119,8.9553,8.9057,8.9429,161500.0
2012-05-09 11:00:00,14.43,14.51,14.41,14.48,224200.0,8.9429,8.9925,8.9305,8.9739,224200.0
2012-05-09 11:30:00,14.47,14.56,14.47,14.51,570400.0,8.9677,9.0234,8.9677,8.9925,570400.0
2012-05-09 12:00:00,14.51,14.52,14.45,14.49,60200.0,8.9925,8.9987,8.9553,8.9801,60200.0
2012-05-09 12:30:00,14.49,14.53,14.45,14.53,151800.0,8.9801,9.0049,8.9553,9.0049,151800.0
2012-05-09 13:00:00,14.53,14.57,14.5,14.57,595900.0,9.0049,9.0296,8.9863,9.0296,595900.0
2012-05-09 13:30:00,14.57,14.59,14.54,14.55,593400.0,9.0296,9.042,9.0111,9.0173,593400.0
2012-05-09 14:00:00,14.56,14.57,14.51,14.54,238800.0,9.0234,9.0296,8.9925,9.0111,238800.0
2012-05-09 14:30:00,14.55,14.56,14.52,14.52,208200.0,9.0173,9.0234,8.9987,8.9987,208200.0
2012-05-09 15:00:00,14.52,14.56,14.49,14.54,600700.0,8.9987,9.0234,8.9801,9.0111,600700.0
2012-05-09 15:30:00,14.54,14.56,14.51,14.51,874100.0,9.0111,9.0234,8.9925,8.9925,874100.0
2012-05-10 09:30:00,14.57,14.65,14.46,14.57,385700.0,9.0296,9.0792,8.9615,9.0296,385700.0
2012-05-10 10:00:00,14.57,14.61,14.54,14.55,211600.0,9.0296,9.0544,9.0111,9.0173,211600.0
2012-05-10 10:30:00,14.56,14.59,14.54,14.54,217100.0,9.0234,9.042,9.0111,9.0111,217100.0
2012-05-10 11:00:00,14.54,14.56,14.52,14.56,204000.0,9.0111,9.0234,8.9987,9.0234,204000.0
2012-05-10 11:30:00,14.56,14.59,14.53,14.58,289800.0,9.0234,9.042,9.0049,9.0358,289800.0
2012-05-10 12:00:00,14.57,14.61,14.56,14.57,226600.0,9.0296,9.0544,9.0234,9.0296,226600.0
2012-05-10 12:30:00,14.57,14.61,14.57,14.6,90200.0,9.0296,9.0544,9.0296,9.0482,90200.0
2012-05-10 13:00:00,14.6,14.61,14.58,14.59,803700.0,9.0482,9.0544,9.0358,9.042,803700.0
2012-05-10 13:30:00,14.59,14.6,14.56,14.57,286600.0,9.042,9.0482,9.0234,9.0296,286600.0
2012-05-10 14:00:00,14.57,14.61,14.57,14.59,203700.0,9.0296,9.0544,9.0296,9.042,203700.0
2012-05-10 14:30:00,14.58,14.6,14.57,14.59,135600.0,9.0358,9.0482,9.0296,9.042,135600.0
2012-05-10 15:00:00,14.6,14.6,14.58,14.6,333200.0,9.0482,9.0482,9.0358,9.0482,333200.0
2012-05-10 15:30:00,14.6,14.6,14.54,14.58,447200.0,9.0482,9.0482,9.0111,9.0358,447200.0
2012-05-11 09:30:00,14.49,14.6,14.42,14.51,309700.0,8.9801,9.0482,8.9367,8.9925,309700.0
2012-05-11 10:00:00,14.51,14.54,14.5,14.52,332900.0,8.9925,9.0111,8.9863,8.9987,332900.0
2012-05-11 10:30:00,14.52,14.57,14.5,14.54,402800.0,8.9987,9.0296,8.9863,9.0111,402800.0
2012-05-11 11:00:00,14.53,14.58,14.53,14.58,391800.0,9.0049,9.0358,9.0049,9.0358,391800.0
2012-05-11 11:30:00,14.58,14.6,14.53,14.57,217100.0,9.0358,9.0482,9.0049,9.0296,217100.0
2012-05-11 12:00:00,14.57,14.6,14.56,14.58,190700.0,9.0296,9.0482,9.0234,9.0358,190700.0
2012-05-11 12:30:00,14.58,14.59,14.55,14.58,171100.0,9.0358,9.042,9.0173,9.0358,171100.0
2012-05-11 13:00:00,14.58,14.58,14.55,14.57,224200.0,9.0358,9.0358,9.0173,9.0296,224200.0
2012-05-11 13:30:00,14.56,14.57,14.53,14.56,107400.0,9.0234,9.0296,9.0049,9.0234,107400.0
2012-05-11 14:00:00,14.56,14.6,14.55,14.58,223200.0,9.0234,9.0482,9.0173,9.0358,223200.0
2012-05-11 14:30:00,14.57,14.61,14.53,14.57,1092500.0,9.0296,9.0544,9.0049,9.0296,1092500.0
2012-05-11 15:00:00,14.57,14.59,14.55,14.58,336200.0,9.0296,9.042,9.0173,9.0358,336200.0
2012-05-11 15:30:00,14.58,14.6,14.56,14.57,675100.0,9.0358,9.0482,9.0234,9.0296,675100.0
2012-05-14 09:30:00,14.46,14.58,14.42,14.49,211900.0,8.9615,9.0358,8.9367,8.9801,211900.0
2012-05-14 10:00:00,14.49,14.59,14.48,14.5,267000.0,8.9801,9.042,8.9739,8.9863,267000.0
2012-05-14 10:30:00,14.5,14.56,14.48,14.55,226500.0,8.9863,9.0234,8.9739,9.0173,226500.0
2012-05-14 11:00:00,14.54,14.59,14.5,14.56,203900.0,9.0111,9.042,8.9863,9.0234,203900.0
2012-05-14 11:30:00,14.57,14.6,14.56,14.58,162800.0,9.0296,9.0482,9.0234,9.0358,162800.0
2012-05-14 12:00:00,14.58,14.6,14.57,14.59,102400.0,9.0358,9.0482,9.0296,9.042,102400.0
2012-05-14 12:30:00,14.6,14.6,14.58,14.59,90300.0,9.0482,9.0482,9.0358,9.042,90300.0
2012-05-14 13:00:00,14.6,14.6,14.58,14.6,196600.0,9.0482,9.0482,9.0358,9.0482,196600.0
2012-05-14 13:30:00,14.59,14.61,14.59,14.6,550700.0,9.042,9.0544,9.042,9.0482,550700.0
2012-05-14 14:00:00,14.6,14.6,14.59,14.6,256300.0,9.0482,9.0482,9.042,9.0482,256300.0
2012-05-14 14:30:00,14.6,14.62,14.59,14.6,698300.0,9.0482,9.0606,9.042,9.0482,698300.0
2012-05-14 15:00:00,14.6,14.63,14.59,14.62,302800.0,9.0482,9.0668,9.042,9.0606,302800.0
2012-05-14 15:30:00,14.62,14.67,14.57,14.59,862200.0,9.0606,9.0916,9.0296,9.042,862200.0
2012-05-15 09:30:00,14.53,14.6,14.5,14.58,222700.0,9.0049,9.0482,8.9863,9.0358,222700.0
2012-05-15 10:00:00,14.58,14.61,14.57,14.6,194200.0,9.0358,9.0544,9.0296,9.0482,194200.0
2012-05-15 10:30:00,14.59,14.6,14.54,14.54,208700.0,9.042,9.0482,9.0111,9.0111,208700.0
2012-05-15 11:00:00,14.54,14.55,14.47,14.51,162300.0,9.0111,9.0173,8.9677,8.9925,162300.0
2012-05-15 11:30:00,14.5,14.59,14.49,14.57,222000.0,8.9863,9.042,8.9801,9.0296,222000.0
2012-05-15 12:00:00,14.57,14.59,14.54,14.58,305300.0,9.0296,9.042,9.0111,9.0358,305300.0
2012-05-15 12:30:00,14.58,14.6,14.54,14.55,360000.0,9.0358,9.0482,9.0111,9.0173,360000.0
2012-05-15 13:00:00,14.55,14.57,14.53,14.57,325800.0,9.0173,9.0296,9.0049,9.0296,325800.0
2012-05-15 13:30:00,14.57,14.57,14.53,14.55,189000.0,9.0296,9.0296,9.0049,9.0173,189000.0
2012-05-15 14:00:00,14.54,14.58,14.54,14.58,529700.0,9.0111,9.0358,9.0111,9.0358,529700.0
2012-05-15 14:30:00,14.58,14.6,14.57,14.6,225200.0,9.0358,9.0482,9.0296,9.0482,225200.0
2012-05-15 15:00:00,14.59,14.6,14.52,14.53,627200.0,9.042,9.0482,8.9987,9.0049,627200.0
2012-05-15 15:30:00,14.52,14.6,14.52,14.58,1163100.0,8.9987,9.0482,8.9987,9.0358,1163100.0
2012-05-16 09:30:00,14.62,14.65,14.57,14.61,316600.0,9.0606,9.0792,9.0296,9.0544,316600.0
2012-05-16 10:00:00,14.62,14.66,14.6,14.65,905600.0,9.0606,9.0854,9.0482,9.0792,905600.0
2012-05-16 10:30:00,14.64,14.72,14.64,14.68,286400.0,9.073,9.1226,9.073,9.0978,286400.0
2012-05-16 11:00:00,14.68,14.71,14.6,14.65,499200.0,9.0978,9.1164,9.0482,9.0792,499200.0
2012-05-16 11:30:00,14.65,14.68,14.64,14.67,429700.0,9.0792,9.0978,9.073,9.0916,429700.0
2012-05-16 12:00:00,14.67,14.68,14.62,14.65,428000.0,9.0916,9.0978,9.0606,9.0792,428000.0
2012-05-16 12:30:00,14.65,14.66,14.61,14.62,351100.0,9.0792,9.0854,9.0544,9.0606,351100.0
2012-05-16 13:00:00,14.62,14.65,14.61,14.65,341500.0,9.0606,9.0792,9.0544,9.0792,341500.0
2012-05-16 13:30:00,14.65,14.83,14.64,14.83,518400.0,9.0792,9.1908,9.073,9.1908,518400.0
2012-05-16 14:00:00,14.82,14.87,14.76,14.77,1048500.0,9.1846,9.2156,9.1474,9.1536,1048500.0
2012-05-16 14:30:00,14.77,14.84,14.71,14.81,594200.0,9.1536,9.197,9.1164,9.1784,594200.0
2012-05-16 15:00:00,14.81,14.82,14.69,14.7,392500.0,9.1784,9.1846,9.104,9.1102,392500.0
2012-05-16 15:30:00,14.69,14.75,14.68,14.7,621300.0,9.104,9.1412,9.0978,9.1102,621300.0
2012-05-17 09:30:00,14.67,14.68,14.57,14.62,169900.0,9.0916,9.0978,9.0296,9.0606,169900.0
2012-05-17 10:00:00,14.62,14.62,14.53,14.57,234600.0,9.0606,9.0606,9.0049,9.0296,234600.0
2012-05-17 10:30:00,14.56,14.62,14.53,14.59,125100.0,9.0234,9.0606,9.0049,9.042,125100.0
2012-05-17 11:00:00,14.59,14.62,14.56,14.56,198700.0,9.042,9.0606,9.0234,9.0234,198700.0
2012-05-17 11:30:00,14.57,14.58,14.55,14.56,248500.0,9.0296,9.0358,9.0173,9.0234,248500.0
2012-05-17 12:00:00,14.56,14.58,14.55,14.56,184900.0,9.0234,9.0358,9.0173,9.0234,184900.0
2012-05-17 12:30:00,14.56,14.57,14.52,14.54,310400.0,9.0234,9.0296,8.9987,9.0111,310400.0
2012-05-17 13:00:00,14.54,14.56,14.53,14.55,110200.0,9.0111,9.0234,9.0049,9.0173,110200.0
2012-05-17 13:30:00,14.55,14.57,14.54,14.57,179000.0,9.0173,9.0296,9.0111,9.0296,179000.0
2012-05-17 14:00:00,14.56,14.57,14.53,14.53,180200.0,9.0234,9.0296,9.0049,9.0049,180200.0
2012-05-17 14:30:00,14.53,14.54,14.51,14.54,202600.0,9.0049,9.0111,8.9925,9.0111,202600.0
2012-05-17 15:00:00,14.53,14.54,14.5,14.54,265900.0,9.0049,9.0111,8.9863,9.0111,265900.0
2012-05-17 15:30:00,14.53,14.55,14.48,14.48,627500.0,9.0049,9.0173,8.9739,8.9739,627500.0
2012-05-18 09:30:00,14.49,14.54,14.48,14.54,375300.0,8.9801,9.0111,8.9739,9.0111,375300.0
2012-05-18 10:00:00,14.54,14.57,14.52,14.56,162500.0,9.0111,9.0296,8.9987,9.0234,162500.0
2012-05-18 10:30:00,14.56,14.58,14.53,14.56,96400.0,9.0234,9.0358,9.0049,9.0234,96400.0
2012-05-18 11:00:00,14.56,14.57,14.53,14.54,182100.0,9.0234,9.0296,9.0049,9.0111,182100.0
2012-05-18 11:30:00,14.54,14.56,14.52,14.53,317900.0,9.0111,9.0234,8.9987,9.0049,317900.0
2012-05-18 12:00:00,14.53,14.55,14.52,14.55,157900.0,9.0049,9.0173,8.9987,9.0173,157900.0
2012-05-18 12:30:00,14.55,14.56,14.53,14.54,93800.0,9.0173,9.0234,9.0049,9.0111,93800.0
2012-05-18 13:00:00,14.54,14.55,14.53,14.54,57400.0,9.0111,9.0173,9.0049,9.0111,57400.0
2012-05-18 13:30:00,14.54,14.54,14.52,14.52,253000.0,9.0111,9.0111,8.9987,8.9987,253000.0
2012-05-18 14:00:00,14.52,14.55,14.52,14.53,204900.0,8.9987,9.0173,8.9987,9.0049,204900.0
2012-05-18 14:30:00,14.53,14.55,14.5,14.52,193400.0,9.0049,9.0173,8.9863,8.9987,193400.0
2012-05-18 15:00:00,14.52,14.54,14.51,14.51,201600.0,8.9987,9.0111,8.9925,8.9925,201600.0
2012-05-18 15:30:00,14.51,14.52,14.49,14.51,491000.0,8.9925,8.9987,8.9801,8.9925,491000.0
2012-05-21 09:30:00,14.52,14.71,14.52,14.64,392900.0,8.9987,9.1164,8.9987,9.073,392900.0
2012-05-21 10:00:00,14.64,14.69,14.64,14.69,139200.0,9.073,9.104,9.073,9.104,139200.0
2012-05-21 10:30:00,14.68,14.77,14.68,14.77,190200.0,9.0978,9.1536,9.0978,9.1536,190200.0
2012-05-21 11:00:00,14.76,14.8,14.71,14.78,209000.0,9.1474,9.1722,9.1164,9.1598,209000.0
2012-05-21 11:30:00,14.77,14.78,14.73,14.74,100200.0,9.1536,9.1598,9.1288,9.135,100200.0
2012-05-21 12:00:00,14.74,14.78,14.73,14.77,85400.0,9.135,9.1598,9.1288,9.1536,85400.0
2012-05-21 12:30:00,14.77,14.79,14.74,14.75,178200.0,9.1536,9.166,9.135,9.1412,178200.0
2012-05-21 13:00:00,14.75,14.78,14.75,14.76,42400.0,9.1412,9.1598,9.1412,9.1474,42400.0
2012-05-21 13:30:00,14.76,14.78,14.74,14.75,74800.0,9.1474,9.1598,9.135,9.1412,74800.0
2012-05-21 14:00:00,14.74,14.77,14.71,14.75,107400.0,9.135,9.1536,9.1164,9.1412,107400.0
2012-05-21 14:30:00,14.75,14.81,14.74,14.8,113500.0,9.1412,9.1784,9.135,9.1722,113500.0
2012-05-21 15:00:00,14.79,14.79,14.75,14.78,132800.0,9.166,9.166,9.1412,9.1598,132800.0
2012-05-21 15:30:00,14.78,14.79,14.76,14.77,401700.0,9.1598,9.166,9.1474,9.1536,401700.0
2012-05-22 09:30:00,14.83,14.86,14.71,14.86,128600.0,9.1908,9.2094,9.1164,9.2094,128600.0
2012-05-22 10:00:00,14.85,14.89,14.8,14.83,191000.0,9.2032,9.228,9.1722,9.1908,191000.0
2012-05-22 10:30:00,14.84,14.85,14.81,14.81,92000.0,9.197,9.2032,9.1784,9.1784,92000.0
2012-05-22 11:00:00,14.82,14.83,14.77,14.82,92800.0,9.1846,9.1908,9.1536,9.1846,92800.0
2012-05-22 11:30:00,14.83,14.85,14.8,14.8,127800.0,9.1908,9.2032,9.1722,9.1722,127800.0
2012-05-22 12:00:00,14.81,14.81,14.76,14.81,71400.0,9.1784,9.1784,9.1474,9.1784,71400.0
2012-05-22 12:30:00,14.81,14.82,14.79,14.81,77000.0,9.1784,9.1846,9.166,9.1784,77000.0
2012-05-22 13:00:00,14.81,14.82,14.78,14.8,68600.0,9.1784,9.1846,9.1598,9.1722,68600.0
2012-05-22 13:30:00,14.79,14.8,14.76,14.77,66000.0,9.166,9.1722,9.1474,9.1536,66000.0
2012-05-22 14:00:00,14.77,14.84,14.76,14.8,106300.0,9.1536,9.197,9.1474,9.1722,106300.0
2012-05-22 14:30:00,14.8,14.83,14.77,14.83,151200.0,9.1722,9.1908,9.1536,9.1908,151200.0
2012-05-22 15:00:00,14.82,14.83,14.78,14.78,120200.0,9.1846,9.1908,9.1598,9.1598,120200.0
2012-05-22 15:30:00,14.78,14.78,14.64,14.72,847900.0,9.1598,9.1598,9.073,9.1226,847900.0
2012-05-23 09:30:00,14.63,14.78,14.63,14.75,122600.0,9.0668,9.1598,9.0668,9.1412,122600.0
2012-05-23 10:00:00,14.76,14.79,14.62,14.68,102700.0,9.1474,9.166,9.0606,9.0978,102700.0
2012-05-23 10:30:00,14.68,14.71,14.67,14.7,130800.0,9.0978,9.1164,9.0916,9.1102,130800.0
2012-05-23 11:00:00,14.69,14.72,14.69,14.7,69700.0,9.104,9.1226,9.104,9.1102,69700.0
2012-05-23 11:30:00,14.69,14.71,14.68,14.71,176700.0,9.104,9.1164,9.0978,9.1164,176700.0
2012-05-23 12:00:00,14.71,14.71,14.69,14.7,72400.0,9.1164,9.1164,9.104,9.1102,72400.0
2012-05-23 12:30:00,14.71,14.77,14.7,14.76,138500.0,9.1164,9.1536,9.1102,9.1474,138500.0
2012-05-23 13:00:00,14.76,14.84,14.76,14.83,197700.0,9.1474,9.197,9.1474,9.1908,197700.0
2012-05-23 13:30:00,14.83,14.9,14.83,14.89,251800.0,9.1908,9.2342,9.1908,9.228,251800.0
2012-05-23 14:00:00,14.89,14.89,14.8,14.8,107200.0,9.228,9.228,9.1722,9.1722,107200.0
2012-05-23 14:30:00,14.8,14.91,14.79,14.9,121800.0,9.1722,9.2404,9.166,9.2342,121800.0
2012-05-23 15:00:00,14.9,14.92,14.85,14.9,175800.0,9.2342,9.2466,9.2032,9.2342,175800.0
2012-05-23 15:30:00,14.91,15.04,14.9,15.01,679900.0,9.2404,9.3209,9.2342,9.3023,679900.0
2012-05-24 09:30:00,15.07,15.1,14.97,15.04,182700.0,9.3395,9.3581,9.2775,9.3209,182700.0
2012-05-24 10:00:00,15.05,15.06,15.0,15.03,76200.0,9.3271,9.3333,9.2961,9.3147,76200.0
2012-05-24 10:30:00,15.04,15.12,15.04,15.08,74900.0,9.3209,9.3705,9.3209,9.3457,74900.0
2012-05-24 11:00:00,15.07,15.11,15.04,15.04,69100.0,9.3395,9.3643,9.3209,9.3209,69100.0
2012-05-24 11:30:00,15.04,15.04,14.96,14.97,78100.0,9.3209,9.3209,9.2713,9.2775,78100.0
2012-05-24 12:00:00,14.97,14.98,14.91,14.92,104700.0,9.2775,9.2837,9.2404,9.2466,104700.0
2012-05-24 12:30:00,14.92,14.97,14.91,14.96,144900.0,9.2466,9.2775,9.2404,9.2713,144900.0
2012-05-24 13:00:00,14.96,15.01,14.95,15.0,151200.0,9.2713,9.3023,9.2651,9.2961,151200.0
2012-05-24 13:30:00,15.0,15.0,14.98,14.99,91700.0,9.2961,9.2961,9.2837,9.2899,91700.0
2012-05-24 14:00:00,14.99,15.01,14.98,15.01,467800.0,9.2899,9.3023,9.2837,9.3023,467800.0
2012-05-24 14:30:00,15.01,15.04,14.99,15.0,132300.0,9.3023,9.3209,9.2899,9.2961,132300.0
2012-05-24 15:00:00,15.0,15.06,14.99,15.04,211100.0,9.2961,9.3333,9.2899,9.3209,211100.0
2012-05-24 15:30:00,15.03,15.06,14.99,15.0,690000.0,9.3147,9.3333,9.2899,9.2961,690000.0
2012-05-25 09:30:00,15.0,15.19,15.0,15.19,194100.0,9.2961,9.4139,9.2961,9.4139,194100.0
2012-05-25 10:00:00,15.19,15.2,15.12,15.12,389100.0,9.4139,9.4201,9.3705,9.3705,389100.0
2012-05-25 10:30:00,15.13,15.18,15.11,15.15,227400.0,9.3767,9.4077,9.3643,9.3891,227400.0
2012-05-25 11:00:00,15.15,15.18,15.12,15.17,321700.0,9.3891,9.4077,9.3705,9.4015,321700.0
2012-05-25 11:30:00,15.16,15.2,15.13,15.17,214500.0,9.3953,9.4201,9.3767,9.4015,214500.0
2012-05-25 12:00:00,15.16,15.16,15.11,15.14,113500.0,9.3953,9.3953,9.3643,9.3829,113500.0
2012-05-25 12:30:00,15.15,15.19,15.13,15.15,126100.0,9.3891,9.4139,9.3767,9.3891,126100.0
2012-05-25 13:00:00,15.14,15.2,15.12,15.2,302100.0,9.3829,9.4201,9.3705,9.4201,302100.0
2012-05-25 13:30:00,15.2,15.24,15.19,15.21,454000.0,9.4201,9.4449,9.4139,9.4263,454000.0
2012-05-25 14:00:00,15.21,15.22,15.17,15.22,741200.0,9.4263,9.4325,9.4015,9.4325,741200.0
2012-05-25 14:30:00,15.21,15.29,15.21,15.28,138400.0,9.4263,9.4759,9.4263,9.4697,138400.0
2012-05-25 15:00:00,15.28,15.29,15.19,15.21,268900.0,9.4697,9.4759,9.4139,9.4263,268900.0
2012-05-25 15:30:00,15.21,15.27,15.19,15.2,871200.0,9.4263,9.4635,9.4139,9.4201,871200.0
2012-05-29 09:30:00,15.27,15.3,15.19,15.29,121000.0,9.4635,9.4821,9.4139,9.4759,121000.0
2012-05-29 10:00:00,15.29,15.35,15.24,15.35,425700.0,9.4759,9.513,9.4449,9.513,425700.0
2012-05-29 10:30:00,15.36,15.4,15.35,15.38,137300.0,9.5192,9.544,9.513,9.5316,137300.0
2012-05-29 11:00:00,15.39,15.39,15.38,15.39,55900.0,9.5378,9.5378,9.5316,9.5378,55900.0
2012-05-29 11:30:00,15.39,15.4,15.35,15.4,175200.0,9.5378,9.544,9.513,9.544,175200.0
2012-05-29 12:00:00,15.39,15.4,15.32,15.36,134600.0,9.5378,9.544,9.4945,9.5192,134600.0
2012-05-29 12:30:00,15.35,15.36,15.33,15.34,57500.0,9.513,9.5192,9.5007,9.5068,57500.0
2012-05-29 13:00:00,15.34,15.35,15.3,15.31,54900.0,9.5068,9.513,9.4821,9.4883,54900.0
2012-05-29 13:30:00,15.31,15.38,15.28,15.38,68800.0,9.4883,9.5316,9.4697,9.5316,68800.0
2012-05-29 14:00:00,15.37,15.4,15.36,15.39,109100.0,9.5254,9.544,9.5192,9.5378,109100.0
2012-05-29 14:30:00,15.39,15.39,15.33,15.39,145400.0,9.5378,9.5378,9.5007,9.5378,145400.0
2012-05-29 15:00:00,15.39,15.4,15.37,15.38,139900.0,9.5378,9.544,9.5254,9.5316,139900.0
2012-05-29 15:30:00,15.38,15.41,15.36,15.4,524900.0,9.5316,9.5502,9.5192,9.544,524900.0
2012-05-30 09:30:00,15.31,15.35,15.18,15.25,207400.0,9.4883,9.513,9.4077,9.4511,207400.0
2012-05-30 10:00:00,15.25,15.25,15.19,15.21,194200.0,9.4511,9.4511,9.4139,9.4263,194200.0
2012-05-30 10:30:00,15.2,15.22,15.19,15.19,105100.0,9.4201,9.4325,9.4139,9.4139,105100.0
2012-05-30 11:00:00,15.2,15.26,15.19,15.23,137300.0,9.4201,9.4573,9.4139,9.4387,137300.0
2012-05-30 11:30:00,15.24,15.35,15.23,15.34,362700.0,9.4449,9.513,9.4387,9.5068,362700.0
2012-05-30 12:00:00,15.34,15.35,15.29,15.3,275600.0,9.5068,9.513,9.4759,9.4821,275600.0
2012-05-30 12:30:00,15.3,15.37,15.29,15.34,232400.0,9.4821,9.5254,9.4759,9.5068,232400.0
2012-05-30 13:00:00,15.35,15.37,15.31,15.36,176000.0,9.513,9.5254,9.4883,9.5192,176000.0
2012-05-30 13:30:00,15.36,15.41,15.36,15.39,211300.0,9.5192,9.5502,9.5192,9.5378,211300.0
2012-05-30 14:00:00,15.38,15.43,15.37,15.41,259600.0,9.5316,9.5626,9.5254,9.5502,259600.0
2012-05-30 14:30:00,15.41,15.44,15.37,15.38,152900.0,9.5502,9.5688,9.5254,9.5316,152900.0
2012-05-30 15:00:00,15.38,15.4,15.35,15.39,427100.0,9.5316,9.544,9.513,9.5378,427100.0
2012-05-30 15:30:00,15.39,15.43,15.38,15.39,613800.0,9.5378,9.5626,9.5316,9.5378,613800.0
2012-05-31 09:30:00,15.38,15.42,15.22,15.25,259000.0,9.5316,9.5564,9.4325,9.4511,259000.0
2012-05-31 10:00:00,15.25,15.27,15.19,15.19,179400.0,9.4511,9.4635,9.4139,9.4139,179400.0
2012-05-31 10:30:00,15.19,15.22,15.18,15.19,233400.0,9.4139,9.4325,9.4077,9.4139,233400.0
2012-05-31 11:00:00,15.18,15.19,15.09,15.09,372600.0,9.4077,9.4139,9.3519,9.3519,372600.0
2012-05-31 11:30:00,15.09,15.15,15.09,15.12,290000.0,9.3519,9.3891,9.3519,9.3705,290000.0
2012-05-31 12:00:00,15.12,15.2,15.1,15.2,259500.0,9.3705,9.4201,9.3581,9.4201,259500.0
2012-05-31 12:30:00,15.2,15.2,15.15,15.15,313700.0,9.4201,9.4201,9.3891,9.3891,313700.0
2012-05-31 13:00:00,15.16,15.22,15.15,15.18,299500.0,9.3953,9.4325,9.3891,9.4077,299500.0
2012-05-31 13:30:00,15.18,15.25,15.18,15.25,229400.0,9.4077,9.4511,9.4077,9.4511,229400.0
2012-05-31 14:00:00,15.25,15.32,15.24,15.29,268700.0,9.4511,9.4945,9.4449,9.4759,268700.0
2012-05-31 14:30:00,15.28,15.32,15.27,15.29,227900.0,9.4697,9.4945,9.4635,9.4759,227900.0
2012-05-31 15:00:00,15.29,15.4,15.24,15.37,288200.0,9.4759,9.544,9.4449,9.5254,288200.0
2012-05-31 15:30:00,15.36,15.41,15.27,15.29,1046000.0,9.5192,9.5502,9.4635,9.4759,1046000.0
2012-06-01 09:30:00,15.05,15.25,15.05,15.2,256800.0,9.3271,9.4511,9.3271,9.4201,256800.0
2012-06-01 10:00:00,15.2,15.23,15.14,15.21,237500.0,9.4201,9.4387,9.3829,9.4263,237500.0
2012-06-01 10:30:00,15.2,15.21,15.13,15.15,328400.0,9.4201,9.4263,9.3767,9.3891,328400.0
2012-06-01 11:00:00,15.15,15.16,15.13,15.15,268500.0,9.3891,9.3953,9.3767,9.3891,268500.0
2012-06-01 11:30:00,15.15,15.19,15.14,15.16,242500.0,9.3891,9.4139,9.3829,9.3953,242500.0
2012-06-01 12:00:00,15.16,15.17,15.09,15.12,190100.0,9.3953,9.4015,9.3519,9.3705,190100.0
2012-06-01 12:30:00,15.11,15.13,15.1,15.1,149000.0,9.3643,9.3767,9.3581,9.3581,149000.0
2012-06-01 13:00:00,15.1,15.16,15.1,15.1,552900.0,9.3581,9.3953,9.3581,9.3581,552900.0
2012-06-01 13:30:00,15.1,15.12,15.07,15.11,161900.0,9.3581,9.3705,9.3395,9.3643,161900.0
2012-06-01 14:00:00,15.11,15.13,15.07,15.11,208800.0,9.3643,9.3767,9.3395,9.3643,208800.0
2012-06-01 14:30:00,15.11,15.16,15.08,15.08,292700.0,9.3643,9.3953,9.3457,9.3457,292700.0
2012-06-01 15:00:00,15.08,15.1,15.04,15.08,333300.0,9.3457,9.3581,9.3209,9.3457,333300.0
2012-06-01 15:30:00,15.08,15.09,15.03,15.05,487600.0,9.3457,9.3519,9.3147,9.3271,487600.0
2012-06-04 09:30:00,15.11,15.27,15.09,15.27,238900.0,9.3643,9.4635,9.3519,9.4635,238900.0
2012-06-04 10:00:00,15.27,15.33,15.23,15.31,178000.0,9.4635,9.5007,9.4387,9.4883,178000.0
2012-06-04 10:30:00,15.3,15.33,15.26,15.26,361900.0,9.4821,9.5007,9.4573,9.4573,361900.0
2012-06-04 11:00:00,15.26,15.27,15.22,15.24,241700.0,9.4573,9.4635,9.4325,9.4449,241700.0
2012-06-04 11:30:00,15.24,15.27,15.23,15.26,250300.0,9.4449,9.4635,9.4387,9.4573,250300.0
2012-06-04 12:00:00,15.25,15.27,15.21,15.21,189600.0,9.4511,9.4635,9.4263,9.4263,189600.0
2012-06-04 12:30:00,15.21,15.23,15.2,15.2,105500.0,9.4263,9.4387,9.4201,9.4201,105500.0
2012-06-04 13:00:00,15.2,15.26,15.2,15.25,364000.0,9.4201,9.4573,9.4201,9.4511,364000.0
2012-06-04 13:30:00,15.25,15.29,15.25,15.28,209000.0,9.4511,9.4759,9.4511,9.4697,209000.0
2012-06-04 14:00:00,15.27,15.31,15.22,15.3,300600.0,9.4635,9.4883,9.4325,9.4821,300600.0
2012-06-04 14:30:00,15.3,15.34,15.25,15.33,289100.0,9.4821,9.5068,9.4511,9.5007,289100.0
2012-06-04 15:00:00,15.34,15.37,15.3,15.34,377300.0,9.5068,9.5254,9.4821,9.5068,377300.0
2012-06-04 15:30:00,15.33,15.36,15.28,15.34,545300.0,9.5007,9.5192,9.4697,9.5068,545300.0
2012-06-05 09:30:00,15.32,15.43,15.31,15.37,251900.0,9.4945,9.5626,9.4883,9.5254,251900.0
2012-06-05 10:00:00,15.38,15.47,15.37,15.44,261600.0,9.5316,9.5874,9.5254,9.5688,261600.0
2012-06-05 10:30:00,15.45,15.45,15.38,15.4,382400.0,9.575,9.575,9.5316,9.544,382400.0
2012-06-05 11:00:00,15.4,15.42,15.34,15.36,334900.0,9.544,9.5564,9.5068,9.5192,334900.0
2012-06-05 11:30:00,15.36,15.4,15.35,15.38,143500.0,9.5192,9.544,9.513,9.5316,143500.0
2012-06-05 12:00:00,15.37,15.49,15.37,15.49,145500.0,9.5254,9.5998,9.5254,9.5998,145500.0
2012-06-05 12:30:00,15.48,15.53,15.47,15.52,162700.0,9.5936,9.6246,9.5874,9.6184,162700.0
2012-06-05 13:00:00,15.52,15.54,15.42,15.45,195600.0,9.6184,9.6308,9.5564,9.575,195600.0
2012-06-05 13:30:00,15.45,15.52,15.45,15.49,101700.0,9.575,9.6184,9.575,9.5998,101700.0
2012-06-05 14:00:00,15.5,15.54,15.45,15.47,290200.0,9.606,9.6308,9.575,9.5874,290200.0
2012-06-05 14:30:00,15.48,15.52,15.47,15.51,217800.0,9.5936,9.6184,9.5874,9.6122,217800.0
2012-06-05 15:00:00,15.51,15.56,15.5,15.54,431900.0,9.6122,9.6432,9.606,9.6308,431900.0
2012-06-05 15:30:00,15.54,15.56,15.53,15.54,561100.0,9.6308,9.6432,9.6246,9.6308,561100.0
2012-06-06 09:30:00,15.64,15.75,15.62,15.75,199300.0,9.6928,9.7609,9.6804,9.7609,199300.0
2012-06-06 10:00:00,15.75,15.76,15.69,15.74,268000.0,9.7609,9.7671,9.7238,9.7547,268000.0
2012-06-06 10:30:00,15.74,15.79,15.74,15.74,112300.0,9.7547,9.7857,9.7547,9.7547,112300.0
2012-06-06 11:00:00,15.74,15.75,15.68,15.73,372500.0,9.7547,9.7609,9.7176,9.7485,372500.0
2012-06-06 11:30:00,15.73,15.74,15.65,15.66,202500.0,9.7485,9.7547,9.699,9.7052,202500.0
2012-06-06 12:00:00,15.67,15.73,15.66,15.68,160700.0,9.7114,9.7485,9.7052,9.7176,160700.0
2012-06-06 12:30:00,15.68,15.77,15.68,15.75,80400.0,9.7176,9.7733,9.7176,9.7609,80400.0
2012-06-06 13:00:00,15.74,15.75,15.69,15.71,176200.0,9.7547,9.7609,9.7238,9.7362,176200.0
2012-06-06 13:30:00,15.72,15.72,15.69,15.71,84700.0,9.7424,9.7424,9.7238,9.7362,84700.0
2012-06-06 14:00:00,15.71,15.73,15.67,15.72,160700.0,9.7362,9.7485,9.7114,9.7424,160700.0
2012-06-06 14:30:00,15.73,15.73,15.69,15.72,112500.0,9.7485,9.7485,9.7238,9.7424,112500.0
2012-06-06 15:00:00,15.72,15.72,15.68,15.71,187000.0,9.7424,9.7424,9.7176,9.7362,187000.0
2012-06-06 15:30:00,15.71,15.74,15.67,15.74,543000.0,9.7362,9.7547,9.7114,9.7547,543000.0
2012-06-07 09:30:00,15.68,15.7,15.55,15.64,214700.0,9.8436,9.8562,9.762,9.8185,214700.0
2012-06-07 10:00:00,15.64,15.65,15.54,15.65,246400.0,9.8185,9.8248,9.7557,9.8248,246400.0
2012-06-07 10:30:00,15.63,15.65,15.56,15.59,123100.0,9.8122,9.8248,9.7683,9.7871,123100.0
2012-06-07 11:00:00,15.58,15.6,15.54,15.57,122400.0,9.7808,9.7934,9.7557,9.7745,122400.0
2012-06-07 11:30:00,15.58,15.67,15.56,15.65,72600.0,9.7808,9.8373,9.7683,9.8248,72600.0
2012-06-07 12:00:00,15.65,15.65,15.58,15.59,176200.0,9.8248,9.8248,9.7808,9.7871,176200.0
2012-06-07 12:30:00,15.6,15.61,15.58,15.6,175700.0,9.7934,9.7997,9.7808,9.7934,175700.0
2012-06-07 13:00:00,15.59,15.66,15.59,15.65,95900.0,9.7871,9.831,9.7871,9.8248,95900.0
2012-06-07 13:30:00,15.64,15.65,15.56,15.56,197600.0,9.8185,9.8248,9.7683,9.7683,197600.0
2012-06-07 14:00:00,15.56,15.58,15.54,15.57,120900.0,9.7683,9.7808,9.7557,9.7745,120900.0
2012-06-07 14:30:00,15.58,15.58,15.53,15.54,156600.0,9.7808,9.7808,9.7494,9.7557,156600.0
2012-06-07 15:00:00,15.55,15.55,15.47,15.47,247500.0,9.762,9.762,9.7118,9.7118,247500.0
2012-06-07 15:30:00,15.47,15.49,15.37,15.41,583200.0,9.7118,9.7243,9.649,9.6741,583200.0
2012-06-08 09:30:00,15.36,15.47,15.35,15.47,105800.0,9.6427,9.7118,9.6364,9.7118,105800.0
2012-06-08 10:00:00,15.46,15.49,15.4,15.42,109000.0,9.7055,9.7243,9.6678,9.6804,109000.0
2012-06-08 10:30:00,15.42,15.5,15.4,15.48,58600.0,9.6804,9.7306,9.6678,9.718,58600.0
2012-06-08 11:00:00,15.48,15.49,15.43,15.44,84700.0,9.718,9.7243,9.6867,9.6929,84700.0
2012-06-08 11:30:00,15.45,15.46,15.41,15.41,152200.0,9.6992,9.7055,9.6741,9.6741,152200.0
2012-06-08 12:00:00,15.42,15.43,15.39,15.41,172000.0,9.6804,9.6867,9.6615,9.6741,172000.0
2012-06-08 12:30:00,15.41,15.44,15.4,15.42,148500.0,9.6741,9.6929,9.6678,9.6804,148500.0
2012-06-08 13:00:00,15.43,15.44,15.41,15.42,192200.0,9.6867,9.6929,9.6741,9.6804,192200.0
2012-06-08 13:30:00,15.41,15.44,15.4,15.42,174700.0,9.6741,9.6929,9.6678,9.6804,174700.0
2012-06-08 14:00:00,15.43,15.46,15.42,15.46,80900.0,9.6867,9.7055,9.6804,9.7055,80900.0
2012-06-08 14:30:00,15.46,15.47,15.45,15.45,108200.0,9.7055,9.7118,9.6992,9.6992,108200.0
2012-06-08 15:00:00,15.46,15.46,15.42,15.43,138900.0,9.7055,9.7055,9.6804,9.6867,138900.0
2012-06-08 15:30:00,15.43,15.45,15.38,15.45,759600.0,9.6867,9.6992,9.6553,9.6992,759600.0
2012-06-11 09:30:00,15.57,15.62,15.51,15.53,126300.0,9.7745,9.8059,9.7369,9.7494,126300.0
2012-06-11 10:00:00,15.53,15.58,15.49,15.52,118000.0,9.7494,9.7808,9.7243,9.7432,118000.0
2012-06-11 10:30:00,15.52,15.56,15.47,15.49,85500.0,9.7432,9.7683,9.7118,9.7243,85500.0
2012-06-11 11:00:00,15.49,15.51,15.42,15.45,142200.0,9.7243,9.7369,9.6804,9.6992,142200.0
2012-06-11 11:30:00,15.45,15.51,15.45,15.5,65200.0,9.6992,9.7369,9.6992,9.7306,65200.0
2012-06-11 12:00:00,15.49,15.52,15.43,15.44,178500.0,9.7243,9.7432,9.6867,9.6929,178500.0
2012-06-11 12:30:00,15.45,15.46,15.43,15.44,84700.0,9.6992,9.7055,9.6867,9.6929,84700.0
2012-06-11 13:00:00,15.43,15.44,15.42,15.43,119300.0,9.6867,9.6929,9.6804,9.6867,119300.0
2012-06-11 13:30:00,15.42,15.44,15.36,15.36,116900.0,9.6804,9.6929,9.6427,9.6427,116900.0
2012-06-11 14:00:00,15.36,15.37,15.3,15.3,250500.0,9.6427,9.649,9.605,9.605,250500.0
2012-06-11 14:30:00,15.3,15.35,15.3,15.34,145100.0,9.605,9.6364,9.605,9.6302,145100.0
2012-06-11 15:00:00,15.34,15.35,15.24,15.27,251500.0,9.6302,9.6364,9.5674,9.5862,251500.0
2012-06-11 15:30:00,15.27,15.3,15.21,15.22,553900.0,9.5862,9.605,9.5485,9.5548,553900.0
2012-06-12 09:30:00,15.26,15.37,15.18,15.18,203800.0,9.5799,9.649,9.5297,9.5297,203800.0
2012-06-12 10:00:00,15.18,15.21,15.09,15.16,172300.0,9.5297,9.5485,9.4732,9.5172,172300.0
2012-06-12 10:30:00,15.16,15.2,15.12,15.17,60500.0,9.5172,9.5423,9.492,9.5234,60500.0
2012-06-12 11:00:00,15.16,15.26,15.16,15.23,132700.0,9.5172,9.5799,9.5172,9.5611,132700.0
2012-06-12 11:30:00,15.24,15.25,15.15,15.16,86900.0,9.5674,9.5737,9.5109,9.5172,86900.0
2012-06-12 12:00:00,15.17,15.18,15.08,15.09,440600.0,9.5234,9.5297,9.4669,9.4732,440600.0
2012-06-12 12:30:00,15.09,15.09,15.02,15.03,222700.0,9.4732,9.4732,9.4293,9.4355,222700.0
2012-06-12 13:00:00,15.03,15.15,15.02,15.1,222900.0,9.4355,9.5109,9.4293,9.4795,222900.0
2012-06-12 13:30:00,15.1,15.1,15.07,15.09,188600.0,9.4795,9.4795,9.4607,9.4732,188600.0
2012-06-12 14:00:00,15.09,15.11,15.07,15.1,183800.0,9.4732,9.4858,9.4607,9.4795,183800.0
2012-06-12 14:30:00,15.1,15.11,15.09,15.1,119600.0,9.4795,9.4858,9.4732,9.4795,119600.0
2012-06-12 15:00:00,15.09,15.13,15.09,15.12,308000.0,9.4732,9.4983,9.4732,9.492,308000.0
2012-06-12 15:30:00,15.12,15.16,15.11,15.12,756200.0,9.492,9.5172,9.4858,9.492,756200.0
2012-06-13 09:30:00,15.11,15.14,15.0,15.07,145700.0,9.4858,9.5046,9.4167,9.4607,145700.0
2012-06-13 10:00:00,15.08,15.23,15.08,15.18,93800.0,9.4669,9.5611,9.4669,9.5297,93800.0
2012-06-13 10:30:00,15.18,15.26,15.18,15.25,85700.0,9.5297,9.5799,9.5297,9.5737,85700.0
2012-06-13 11:00:00,15.25,15.26,15.18,15.18,125300.0,9.5737,9.5799,9.5297,9.5297,125300.0
2012-06-13 11:30:00,15.19,15.24,15.19,15.21,69200.0,9.536,9.5674,9.536,9.5485,69200.0
2012-06-13 12:00:00,15.21,15.22,15.15,15.19,152400.0,9.5485,9.5548,9.5109,9.536,152400.0
2012-06-13 12:30:00,15.19,15.29,15.18,15.26,127400.0,9.536,9.5988,9.5297,9.5799,127400.0
2012-06-13 13:00:00,15.26,15.3,15.26,15.3,87900.0,9.5799,9.605,9.5799,9.605,87900.0
2012-06-13 13:30:00,15.3,15.31,15.22,15.22,87100.0,9.605,9.6113,9.5548,9.5548,87100.0
2012-06-13 14:00:00,15.23,15.24,15.18,15.21,94000.0,9.5611,9.5674,9.5297,9.5485,94000.0
2012-06-13 14:30:00,15.21,15.21,15.14,15.16,120400.0,9.5485,9.5485,9.5046,9.5172,120400.0
2012-06-13 15:00:00,15.17,15.17,15.1,15.11,191900.0,9.5234,9.5234,9.4795,9.4858,191900.0
2012-06-13 15:30:00,15.11,15.16,15.1,15.15,408200.0,9.4858,9.5172,9.4795,9.5109,408200.0
2012-06-14 09:30:00,15.22,15.35,15.18,15.34,131300.0,9.5548,9.6364,9.5297,9.6302,131300.0
2012-06-14 10:00:00,15.35,15.4,15.3,15.3,104900.0,9.6364,9.6678,9.605,9.605,104900.0
2012-06-14 10:30:00,15.3,15.35,15.28,15.35,65000.0,9.605,9.6364,9.5925,9.6364,65000.0
2012-06-14 11:00:00,15.35,15.42,15.34,15.42,77200.0,9.6364,9.6804,9.6302,9.6804,77200.0
2012-06-14 11:30:00,15.42,15.45,15.41,15.43,62000.0,9.6804,9.6992,9.6741,9.6867,62000.0
2012-06-14 12:00:00,15.42,15.44,15.33,15.34,186200.0,9.6804,9.6929,9.6239,9.6302,186200.0
2012-06-14 12:30:00,15.34,15.37,15.32,15.36,74600.0,9.6302,9.649,9.6176,9.6427,74600.0
2012-06-14 13:00:00,15.35,15.36,15.31,15.34,185400.0,9.6364,9.6427,9.6113,9.6302,185400.0
2012-06-14 13:30:00,15.34,15.4,15.34,15.37,115800.0,9.6302,9.6678,9.6302,9.649,115800.0
2012-06-14 14:00:00,15.36,15.38,15.29,15.29,268300.0,9.6427,9.6553,9.5988,9.5988,268300.0
2012-06-14 14:30:00,15.29,15.31,15.27,15.28,72700.0,9.5988,9.6113,9.5862,9.5925,72700.0
2012-06-14 15:00:00,15.28,15.4,15.24,15.29,597500.0,9.5925,9.6678,9.5674,9.5988,597500.0
2012-06-14 15:30:00,15.29,15.38,15.28,15.36,512000.0,9.5988,9.6553,9.5925,9.6427,512000.0
2012-06-15 09:30:00,15.43,15.5,15.37,15.49,400700.0,9.6867,9.7306,9.649,9.7243,400700.0
2012-06-15 10:00:00,15.5,15.56,15.48,15.51,104100.0,9.7306,9.7683,9.718,9.7369,104100.0
2012-06-15 10:30:00,15.51,15.53,15.48,15.51,80100.0,9.7369,9.7494,9.718,9.7369,80100.0
2012-06-15 11:00:00,15.51,15.55,15.47,15.5,102100.0,9.7369,9.762,9.7118,9.7306,102100.0
2012-06-15 11:30:00,15.5,15.55,15.5,15.52,85500.0,9.7306,9.762,9.7306,9.7432,85500.0
2012-06-15 12:00:00,15.51,15.54,15.51,15.54,113800.0,9.7369,9.7557,9.7369,9.7557,113800.0
2012-06-15 12:30:00,15.53,15.56,15.49,15.55,168100.0,9.7494,9.7683,9.7243,9.762,168100.0
2012-06-15 13:00:00,15.54,15.57,15.51,15.52,74100.0,9.7557,9.7745,9.7369,9.7432,74100.0
2012-06-15 13:30:00,15.52,15.55,15.51,15.54,55400.0,9.7432,9.762,9.7369,9.7557,55400.0
2012-06-15 14:00:00,15.53,15.53,15.51,15.52,49700.0,9.7494,9.7494,9.7369,9.7432,49700.0
2012-06-15 14:30:00,15.53,15.58,15.51,15.55,92900.0,9.7494,9.7808,9.7369,9.762,92900.0
2012-06-15 15:00:00,15.55,15.6,15.55,15.59,200400.0,9.762,9.7934,9.762,9.7871,200400.0
2012-06-15 15:30:00,15.58,15.6,15.54,15.58,376100.0,9.7808,9.7934,9.7557,9.7808,376100.0
2012-06-18 09:30:00,15.57,15.64,15.46,15.5,115300.0,9.7745,9.8185,9.7055,9.7306,115300.0
2012-06-18 10:00:00,15.5,15.52,15.49,15.52,93700.0,9.7306,9.7432,9.7243,9.7432,93700.0
2012-06-18 10:30:00,15.52,15.52,15.48,15.49,154400.0,9.7432,9.7432,9.718,9.7243,154400.0
2012-06-18 11:00:00,15.5,15.52,15.49,15.51,199200.0,9.7306,9.7432,9.7243,9.7369,199200.0
2012-06-18 11:30:00,15.51,15.52,15.47,15.51,83000.0,9.7369,9.7432,9.7118,9.7369,83000.0
2012-06-18 12:00:00,15.51,15.51,15.48,15.5,63000.0,9.7369,9.7369,9.718,9.7306,63000.0
2012-06-18 12:30:00,15.5,15.52,15.48,15.49,79000.0,9.7306,9.7432,9.718,9.7243,79000.0
2012-06-18 13:00:00,15.49,15.54,15.48,15.51,225900.0,9.7243,9.7557,9.718,9.7369,225900.0
2012-06-18 13:30:00,15.5,15.51,15.49,15.5,171500.0,9.7306,9.7369,9.7243,9.7306,171500.0
2012-06-18 14:00:00,15.5,15.51,15.45,15.5,148000.0,9.7306,9.7369,9.6992,9.7306,148000.0
2012-06-18 14:30:00,15.49,15.51,15.47,15.48,125400.0,9.7243,9.7369,9.7118,9.718,125400.0
2012-06-18 15:00:00,15.48,15.5,15.45,15.5,159100.0,9.718,9.7306,9.6992,9.7306,159100.0
2012-06-18 15:30:00,15.5,15.52,15.48,15.49,438700.0,9.7306,9.7432,9.718,9.7243,438700.0
2012-06-19 09:30:00,15.59,15.66,15.53,15.58,202900.0,9.7871,9.831,9.7494,9.7808,202900.0
2012-06-19 10:00:00,15.58,15.6,15.53,15.58,115600.0,9.7808,9.7934,9.7494,9.7808,115600.0
2012-06-19 10:30:00,15.58,15.58,15.55,15.57,177800.0,9.7808,9.7808,9.762,9.7745,177800.0
2012-06-19 11:00:00,15.58,15.58,15.49,15.51,255100.0,9.7808,9.7808,9.7243,9.7369,255100.0
2012-06-19 11:30:00,15.51,15.54,15.51,15.52,169600.0,9.7369,9.7557,9.7369,9.7432,169600.0
2012-06-19 12:00:00,15.52,15.52,15.48,15.51,121700.0,9.7432,9.7432,9.718,9.7369,121700.0
2012-06-19 12:30:00,15.51,15.53,15.49,15.53,149900.0,9.7369,9.7494,9.7243,9.7494,149900.0
2012-06-19 13:00:00,15.53,15.53,15.49,15.5,233400.0,9.7494,9.7494,9.7243,9.7306,233400.0
2012-06-19 13:30:00,15.5,15.51,15.42,15.45,372900.0,9.7306,9.7369,9.6804,9.6992,372900.0
2012-06-19 14:00:00,15.45,15.5,15.44,15.5,254000.0,9.6992,9.7306,9.6929,9.7306,254000.0
2012-06-19 14:30:00,15.5,15.51,15.47,15.5,122700.0,9.7306,9.7369,9.7118,9.7306,122700.0
2012-06-19 15:00:00,15.5,15.51,15.49,15.51,172200.0,9.7306,9.7369,9.7243,9.7369,172200.0
2012-06-19 15:30:00,15.51,15.52,15.45,15.47,573800.0,9.7369,9.7432,9.6992,9.7118,573800.0
2012-06-20 09:30:00,15.49,15.61,15.47,15.59,202900.0,9.7243,9.7997,9.7118,9.7871,202900.0
2012-06-20 10:00:00,15.59,15.62,15.56,15.61,192500.0,9.7871,9.8059,9.7683,9.7997,192500.0
2012-06-20 10:30:00,15.61,15.62,15.58,15.58,116600.0,9.7997,9.8059,9.7808,9.7808,116600.0
2012-06-20 11:00:00,15.58,15.62,15.58,15.62,116900.0,9.7808,9.8059,9.7808,9.8059,116900.0
2012-06-20 11:30:00,15.62,15.62,15.61,15.61,34300.0,9.8059,9.8059,9.7997,9.7997,34300.0
2012-06-20 12:00:00,15.62,15.62,15.57,15.61,133100.0,9.8059,9.8059,9.7745,9.7997,133100.0
2012-06-20 12:30:00,15.61,15.62,15.48,15.61,309100.0,9.7997,9.8059,9.718,9.7997,309100.0
2012-06-20 13:00:00,15.61,15.65,15.6,15.64,201400.0,9.7997,9.8248,9.7934,9.8185,201400.0
2012-06-20 13:30:00,15.63,15.64,15.58,15.63,166600.0,9.8122,9.8185,9.7808,9.8122,166600.0
2012-06-20 14:00:00,15.63,15.64,15.54,15.57,419700.0,9.8122,9.8185,9.7557,9.7745,419700.0
2012-06-20 14:30:00,15.56,15.6,15.49,15.51,240900.0,9.7683,9.7934,9.7243,9.7369,240900.0
2012-06-20 15:00:00,15.51,15.54,15.45,15.54,244900.0,9.7369,9.7557,9.6992,9.7557,244900.0
2012-06-20 15:30:00,15.54,15.58,15.5,15.54,630400.0,9.7557,9.7808,9.7306,9.7557,630400.0
2012-06-21 09:30:00,15.59,15.65,15.48,15.51,276500.0,9.7871,9.8248,9.718,9.7369,276500.0
2012-06-21 10:00:00,15.5,15.51,15.46,15.5,164700.0,9.7306,9.7369,9.7055,9.7306,164700.0
2012-06-21 10:30:00,15.5,15.52,15.48,15.52,97000.0,9.7306,9.7432,9.718,9.7432,97000.0
2012-06-21 11:00:00,15.52,15.52,15.44,15.48,153300.0,9.7432,9.7432,9.6929,9.718,153300.0
2012-06-21 11:30:00,15.48,15.5,15.46,15.49,129000.0,9.718,9.7306,9.7055,9.7243,129000.0
2012-06-21 12:00:00,15.49,15.49,15.39,15.4,112200.0,9.7243,9.7243,9.6615,9.6678,112200.0
2012-06-21 12:30:00,15.41,15.47,15.4,15.47,114000.0,9.6741,9.7118,9.6678,9.7118,114000.0
2012-06-21 13:00:00,15.47,15.47,15.41,15.43,274200.0,9.7118,9.7118,9.6741,9.6867,274200.0
2012-06-21 13:30:00,15.43,15.44,15.37,15.4,153100.0,9.6867,9.6929,9.649,9.6678,153100.0
2012-06-21 14:00:00,15.39,15.4,15.32,15.35,119000.0,9.6615,9.6678,9.6176,9.6364,119000.0
2012-06-21 14:30:00,15.34,15.39,15.34,15.37,166800.0,9.6302,9.6615,9.6302,9.649,166800.0
2012-06-21 15:00:00,15.37,15.38,15.34,15.37,297800.0,9.649,9.6553,9.6302,9.649,297800.0
2012-06-21 15:30:00,15.37,15.39,15.31,15.31,554700.0,9.649,9.6615,9.6113,9.6113,554700.0
2012-06-22 09:30:00,15.41,15.43,15.35,15.39,136600.0,9.6741,9.6867,9.6364,9.6615,136600.0
2012-06-22 10:00:00,15.39,15.42,15.36,15.36,148600.0,9.6615,9.6804,9.6427,9.6427,148600.0
2012-06-22 10:30:00,15.37,15.46,15.35,15.45,150200.0,9.649,9.7055,9.6364,9.6992,150200.0
2012-06-22 11:00:00,15.45,15.45,15.41,15.42,149700.0,9.6992,9.6992,9.6741,9.6804,149700.0
2012-06-22 11:30:00,15.43,15.44,15.41,15.42,133300.0,9.6867,9.6929,9.6741,9.6804,133300.0
2012-06-22 12:00:00,15.43,15.43,15.39,15.42,124200.0,9.6867,9.6867,9.6615,9.6804,124200.0
2012-06-22 12:30:00,15.42,15.43,15.37,15.4,64200.0,9.6804,9.6867,9.649,9.6678,64200.0
2012-06-22 13:00:00,15.4,15.43,15.36,15.42,114800.0,9.6678,9.6867,9.6427,9.6804,114800.0
2012-06-22 13:30:00,15.42,15.44,15.41,15.44,91000.0,9.6804,9.6929,9.6741,9.6929,91000.0
2012-06-22 14:00:00,15.44,15.45,15.43,15.45,105100.0,9.6929,9.6992,9.6867,9.6992,105100.0
2012-06-22 14:30:00,15.45,15.46,15.44,15.46,142700.0,9.6992,9.7055,9.6929,9.7055,142700.0
2012-06-22 15:00:00,15.46,15.49,15.46,15.48,113100.0,9.7055,9.7243,9.7055,9.718,113100.0
2012-06-22 15:30:00,15.48,15.53,15.47,15.48,604800.0,9.718,9.7494,9.7118,9.718,604800.0
2012-06-25 09:30:00,15.34,15.41,15.26,15.33,153500.0,9.6302,9.6741,9.5799,9.6239,153500.0
2012-06-25 10:00:00,15.32,15.34,15.22,15.24,217500.0,9.6176,9.6302,9.5548,9.5674,217500.0
2012-06-25 10:30:00,15.24,15.24,15.18,15.19,125100.0,9.5674,9.5674,9.5297,9.536,125100.0
2012-06-25 11:00:00,15.19,15.2,15.11,15.2,139500.0,9.536,9.5423,9.4858,9.5423,139500.0
2012-06-25 11:30:00,15.19,15.21,15.17,15.19,84300.0,9.536,9.5485,9.5234,9.536,84300.0
2012-06-25 12:00:00,15.18,15.21,15.17,15.2,78100.0,9.5297,9.5485,9.5234,9.5423,78100.0
2012-06-25 12:30:00,15.2,15.21,15.19,15.2,44300.0,9.5423,9.5485,9.536,9.5423,44300.0
2012-06-25 13:00:00,15.19,15.22,15.16,15.21,537300.0,9.536,9.5548,9.5172,9.5485,537300.0
2012-06-25 13:30:00,15.21,15.28,15.21,15.28,141700.0,9.5485,9.5925,9.5485,9.5925,141700.0
2012-06-25 14:00:00,15.28,15.31,15.26,15.26,148200.0,9.5925,9.6113,9.5799,9.5799,148200.0
2012-06-25 14:30:00,15.27,15.27,15.19,15.21,336500.0,9.5862,9.5862,9.536,9.5485,336500.0
2012-06-25 15:00:00,15.21,15.28,15.2,15.27,202000.0,9.5485,9.5925,9.5423,9.5862,202000.0
2012-06-25 15:30:00,15.27,15.27,15.2,15.21,639300.0,9.5862,9.5862,9.5423,9.5485,639300.0
2012-06-26 09:30:00,15.24,15.3,15.06,15.11,254000.0,9.5674,9.605,9.4544,9.4858,254000.0
2012-06-26 10:00:00,15.12,15.12,15.05,15.06,236100.0,9.492,9.492,9.4481,9.4544,236100.0
2012-06-26 10:30:00,15.07,15.07,15.01,15.04,245600.0,9.4607,9.4607,9.423,9.4418,245600.0
2012-06-26 11:00:00,15.04,15.06,15.0,15.05,226800.0,9.4418,9.4544,9.4167,9.4481,226800.0
2012-06-26 11:30:00,15.05,15.1,15.04,15.09,114400.0,9.4481,9.4795,9.4418,9.4732,114400.0
2012-06-26 12:00:00,15.1,15.15,15.09,15.1,94800.0,9.4795,9.5109,9.4732,9.4795,94800.0
2012-06-26 12:30:00,15.1,15.12,15.09,15.1,197000.0,9.4795,9.492,9.4732,9.4795,197000.0
2012-06-26 13:00:00,15.1,15.12,15.09,15.1,153800.0,9.4795,9.492,9.4732,9.4795,153800.0
2012-06-26 13:30:00,15.1,15.13,15.09,15.12,147100.0,9.4795,9.4983,9.4732,9.492,147100.0
2012-06-26 14:00:00,15.13,15.17,15.12,15.16,137800.0,9.4983,9.5234,9.492,9.5172,137800.0
2012-06-26 14:30:00,15.16,15.17,15.12,15.15,517100.0,9.5172,9.5234,9.492,9.5109,517100.0
2012-06-26 15:00:00,15.14,15.16,15.03,15.05,489600.0,9.5046,9.5172,9.4355,9.4481,489600.0
2012-06-26 15:30:00,15.05,15.18,15.04,15.09,1624700.0,9.4481,9.5297,9.4418,9.4732,1624700.0
2012-06-27 09:30:00,15.53,15.99,15.4,15.79,1100600.0,9.7494,10.0382,9.6678,9.9127,1100600.0
2012-06-27 10:00:00,15.79,15.8,15.43,15.59,1524900.0,9.9127,9.9189,9.6867,9.7871,1524900.0
2012-06-27 10:30:00,15.59,15.6,15.43,15.54,734300.0,9.7871,9.7934,9.6867,9.7557,734300.0
2012-06-27 11:00:00,15.54,15.54,15.45,15.51,425300.0,9.7557,9.7557,9.6992,9.7369,425300.0
2012-06-27 11:30:00,15.51,15.55,15.49,15.52,481000.0,9.7369,9.762,9.7243,9.7432,481000.0
2012-06-27 12:00:00,15.52,15.56,15.51,15.55,475200.0,9.7432,9.7683,9.7369,9.762,475200.0
2012-06-27 12:30:00,15.54,15.54,15.49,15.5,226800.0,9.7557,9.7557,9.7243,9.7306,226800.0
2012-06-27 13:00:00,15.5,15.57,15.5,15.53,564900.0,9.7306,9.7745,9.7306,9.7494,564900.0
2012-06-27 13:30:00,15.52,15.62,15.52,15.56,544100.0,9.7432,9.8059,9.7432,9.7683,544100.0
2012-06-27 14:00:00,15.56,15.57,15.56,15.56,227400.0,9.7683,9.7745,9.7683,9.7683,227400.0
2012-06-27 14:30:00,15.57,15.58,15.54,15.57,372300.0,9.7745,9.7808,9.7557,9.7745,372300.0
2012-06-27 15:00:00,15.56,15.71,15.54,15.71,829900.0,9.7683,9.8624,9.7557,9.8624,829900.0
2012-06-27 15:30:00,15.71,15.73,15.65,15.67,1574000.0,9.8624,9.875,9.8248,9.8373,1574000.0
2012-06-28 09:30:00,15.7,15.76,15.6,15.7,498000.0,9.8562,9.8938,9.7934,9.8562,498000.0
2012-06-28 10:00:00,15.7,15.71,15.65,15.71,402700.0,9.8562,9.8624,9.8248,9.8624,402700.0
2012-06-28 10:30:00,15.71,15.71,15.68,15.71,395900.0,9.8624,9.8624,9.8436,9.8624,395900.0
2012-06-28 11:00:00,15.72,15.79,15.71,15.72,397800.0,9.8687,9.9127,9.8624,9.8687,397800.0
2012-06-28 11:30:00,15.73,15.73,15.69,15.71,282700.0,9.875,9.875,9.8499,9.8624,282700.0
2012-06-28 12:00:00,15.71,15.71,15.66,15.67,279600.0,9.8624,9.8624,9.831,9.8373,279600.0
2012-06-28 12:30:00,15.67,15.71,15.67,15.71,206800.0,9.8373,9.8624,9.8373,9.8624,206800.0
2012-06-28 13:00:00,15.71,15.71,15.66,15.7,251900.0,9.8624,9.8624,9.831,9.8562,251900.0
2012-06-28 13:30:00,15.7,15.7,15.67,15.7,257300.0,9.8562,9.8562,9.8373,9.8562,257300.0
2012-06-28 14:00:00,15.7,15.7,15.66,15.68,241300.0,9.8562,9.8562,9.831,9.8436,241300.0
2012-06-28 14:30:00,15.68,15.71,15.67,15.71,506300.0,9.8436,9.8624,9.8373,9.8624,506300.0
2012-06-28 15:00:00,15.71,15.73,15.67,15.71,577100.0,9.8624,9.875,9.8373,9.8624,577100.0
2012-06-28 15:30:00,15.7,15.88,15.7,15.86,1244400.0,9.8562,9.9692,9.8562,9.9566,1244400.0
2012-06-29 09:30:00,16.1,16.28,16.09,16.17,538400.0,10.1073,10.2203,10.101,10.1512,538400.0
2012-06-29 10:00:00,16.16,16.24,16.16,16.2,437300.0,10.1449,10.1952,10.1449,10.17,437300.0
2012-06-29 10:30:00,16.2,16.2,16.13,16.14,439400.0,10.17,10.17,10.1261,10.1324,439400.0
2012-06-29 11:00:00,16.15,16.16,16.09,16.12,263000.0,10.1387,10.1449,10.101,10.1198,263000.0
2012-06-29 11:30:00,16.11,16.13,16.03,16.07,488200.0,10.1135,10.1261,10.0633,10.0884,488200.0
2012-06-29 12:00:00,16.06,16.08,16.03,16.03,193700.0,10.0822,10.0947,10.0633,10.0633,193700.0
2012-06-29 12:30:00,16.04,16.04,15.99,16.0,212000.0,10.0696,10.0696,10.0382,10.0445,212000.0
2012-06-29 13:00:00,16.0,16.01,15.99,16.0,162500.0,10.0445,10.0508,10.0382,10.0445,162500.0
2012-06-29 13:30:00,16.0,16.01,15.99,16.0,172700.0,10.0445,10.0508,10.0382,10.0445,172700.0
2012-06-29 14:00:00,15.99,16.01,15.99,16.0,173100.0,10.0382,10.0508,10.0382,10.0445,173100.0
2012-06-29 14:30:00,16.0,16.01,15.99,16.01,267200.0,10.0445,10.0508,10.0382,10.0508,267200.0
2012-06-29 15:00:00,16.0,16.01,15.97,16.0,247600.0,10.0445,10.0508,10.0257,10.0445,247600.0
2012-06-29 15:30:00,16.0,16.01,15.96,15.98,1550600.0,10.0445,10.0508,10.0194,10.0319,1550600.0
2012-07-02 09:30:00,16.08,16.08,15.98,16.0,285700.0,10.0947,10.0947,10.0319,10.0445,285700.0
2012-07-02 10:00:00,16.0,16.0,15.89,15.92,352800.0,10.0445,10.0445,9.9754,9.9943,352800.0
2012-07-02 10:30:00,15.93,15.95,15.9,15.92,230000.0,10.0005,10.0131,9.9817,9.9943,230000.0
2012-07-02 11:00:00,15.92,15.93,15.87,15.91,374900.0,9.9943,10.0005,9.9629,9.988,374900.0
2012-07-02 11:30:00,15.91,15.96,15.91,15.92,153700.0,9.988,10.0194,9.988,9.9943,153700.0
2012-07-02 12:00:00,15.91,15.91,15.88,15.89,286500.0,9.988,9.988,9.9692,9.9754,286500.0
2012-07-02 12:30:00,15.9,15.94,15.9,15.91,424800.0,9.9817,10.0068,9.9817,9.988,424800.0
2012-07-02 13:00:00,15.92,16.02,15.92,15.99,246500.0,9.9943,10.057,9.9943,10.0382,246500.0
2012-07-02 13:30:00,15.99,16.0,15.97,15.99,179200.0,10.0382,10.0445,10.0257,10.0382,179200.0
2012-07-02 14:00:00,15.98,16.0,15.97,15.99,297500.0,10.0319,10.0445,10.0257,10.0382,297500.0
2012-07-02 14:30:00,15.99,16.0,15.95,16.0,481600.0,10.0382,10.0445,10.0131,10.0445,481600.0
2012-07-02 15:00:00,15.99,16.02,15.97,16.01,417000.0,10.0382,10.057,10.0257,10.0508,417000.0
2012-07-02 15:30:00,16.01,16.02,15.98,15.98,800700.0,10.0508,10.057,10.0319,10.0319,800700.0
2012-07-03 09:30:00,15.98,16.07,15.91,16.05,261200.0,10.0319,10.0884,9.988,10.0759,261200.0
2012-07-03 10:00:00,16.05,16.05,15.98,16.0,446000.0,10.0759,10.0759,10.0319,10.0445,446000.0
2012-07-03 10:30:00,16.0,16.03,15.9,16.03,701100.0,10.0445,10.0633,9.9817,10.0633,701100.0
2012-07-03 11:00:00,16.03,16.09,16.03,16.07,287100.0,10.0633,10.101,10.0633,10.0884,287100.0
2012-07-03 11:30:00,16.08,16.08,15.99,15.99,268600.0,10.0947,10.0947,10.0382,10.0382,268600.0
2012-07-03 12:00:00,15.99,16.02,15.99,16.02,354700.0,10.0382,10.057,10.0382,10.057,354700.0
2012-07-03 12:30:00,16.02,16.02,15.96,16.0,1263200.0,10.057,10.057,10.0194,10.0445,1263200.0
2012-07-05 09:30:00,15.92,16.16,15.9,16.1,619400.0,9.9943,10.1449,9.9817,10.1073,619400.0
2012-07-05 10:00:00,16.11,16.16,16.1,16.15,818100.0,10.1135,10.1449,10.1073,10.1387,818100.0
2012-07-05 10:30:00,16.15,16.3,16.13,16.3,738400.0,10.1387,10.2328,10.1261,10.2328,738400.0
2012-07-05 11:00:00,16.3,16.31,16.22,16.23,706100.0,10.2328,10.2391,10.1826,10.1889,706100.0
2012-07-05 11:30:00,16.23,16.24,16.17,16.19,624100.0,10.1889,10.1952,10.1512,10.1638,624100.0
2012-07-05 12:00:00,16.2,16.25,16.19,16.25,632700.0,10.17,10.2014,10.1638,10.2014,632700.0
2012-07-05 12:30:00,16.25,16.25,16.23,16.25,191600.0,10.2014,10.2014,10.1889,10.2014,191600.0
2012-07-05 13:00:00,16.25,16.26,16.22,16.22,449000.0,10.2014,10.2077,10.1826,10.1826,449000.0
2012-07-05 13:30:00,16.23,16.26,16.21,16.23,543800.0,10.1889,10.2077,10.1763,10.1889,543800.0
2012-07-05 14:00:00,16.23,16.24,16.2,16.21,146900.0,10.1889,10.1952,10.17,10.1763,146900.0
2012-07-05 14:30:00,16.2,16.25,16.2,16.25,273100.0,10.17,10.2014,10.17,10.2014,273100.0
2012-07-05 15:00:00,16.25,16.25,16.19,16.2,429300.0,10.2014,10.2014,10.1638,10.17,429300.0
2012-07-05 15:30:00,16.19,16.21,16.15,16.15,886700.0,10.1638,10.1763,10.1387,10.1387,886700.0
2012-07-06 09:30:00,16.02,16.12,15.97,16.1,335200.0,10.057,10.1198,10.0257,10.1073,335200.0
2012-07-06 10:00:00,16.1,16.13,16.07,16.11,204300.0,10.1073,10.1261,10.0884,10.1135,204300.0
2012-07-06 10:30:00,16.11,16.16,16.1,16.14,125900.0,10.1135,10.1449,10.1073,10.1324,125900.0
2012-07-06 11:00:00,16.14,16.14,16.07,16.09,131400.0,10.1324,10.1324,10.0884,10.101,131400.0
2012-07-06 11:30:00,16.09,16.11,16.08,16.09,99300.0,10.101,10.1135,10.0947,10.101,99300.0
2012-07-06 12:00:00,16.08,16.09,16.06,16.09,152400.0,10.0947,10.101,10.0822,10.101,152400.0
2012-07-06 12:30:00,16.09,16.09,16.04,16.04,217400.0,10.101,10.101,10.0696,10.0696,217400.0
2012-07-06 13:00:00,16.04,16.07,16.03,16.06,170100.0,10.0696,10.0884,10.0633,10.0822,170100.0
2012-07-06 13:30:00,16.06,16.06,16.05,16.06,58100.0,10.0822,10.0822,10.0759,10.0822,58100.0
2012-07-06 14:00:00,16.05,16.06,16.02,16.03,139900.0,10.0759,10.0822,10.057,10.0633,139900.0
2012-07-06 14:30:00,16.03,16.06,16.02,16.06,196800.0,10.0633,10.0822,10.057,10.0822,196800.0
2012-07-06 15:00:00,16.06,16.08,16.04,16.05,536800.0,10.0822,10.0947,10.0696,10.0759,536800.0
2012-07-06 15:30:00,16.06,16.15,16.05,16.14,1010700.0,10.0822,10.1387,10.0759,10.1324,1010700.0
2012-07-09 09:30:00,16.17,16.19,16.09,16.13,1374100.0,10.1512,10.1638,10.101,10.1261,1374100.0
2012-07-09 10:00:00,16.14,16.16,16.07,16.07,201400.0,10.1324,10.1449,10.0884,10.0884,201400.0
2012-07-09 10:30:00,16.07,16.14,16.04,16.14,198700.0,10.0884,10.1324,10.0696,10.1324,198700.0
2012-07-09 11:00:00,16.14,16.14,16.1,16.11,101000.0,10.1324,10.1324,10.1073,10.1135,101000.0
2012-07-09 11:30:00,16.1,16.13,16.09,16.12,162400.0,10.1073,10.1261,10.101,10.1198,162400.0
2012-07-09 12:00:00,16.12,16.13,16.09,16.09,139700.0,10.1198,10.1261,10.101,10.101,139700.0
2012-07-09 12:30:00,16.1,16.11,16.06,16.06,249700.0,10.1073,10.1135,10.0822,10.0822,249700.0
2012-07-09 13:00:00,16.06,16.11,16.04,16.1,232900.0,10.0822,10.1135,10.0696,10.1073,232900.0
2012-07-09 13:30:00,16.1,16.11,16.09,16.1,281600.0,10.1073,10.1135,10.101,10.1073,281600.0
2012-07-09 14:00:00,16.09,16.1,16.04,16.04,141300.0,10.101,10.1073,10.0696,10.0696,141300.0
2012-07-09 14:30:00,16.04,16.06,16.04,16.06,225700.0,10.0696,10.0822,10.0696,10.0822,225700.0
2012-07-09 15:00:00,16.05,16.1,16.05,16.08,343000.0,10.0759,10.1073,10.0759,10.0947,343000.0
2012-07-09 15:30:00,16.08,16.1,16.05,16.09,739200.0,10.0947,10.1073,10.0759,10.101,739200.0
2012-07-10 09:30:00,16.15,16.21,16.1,16.15,533100.0,10.1387,10.1763,10.1073,10.1387,533100.0
2012-07-10 10:00:00,16.15,16.16,16.11,16.11,224600.0,10.1387,10.1449,10.1135,10.1135,224600.0
2012-07-10 10:30:00,16.11,16.12,16.07,16.1,162300.0,10.1135,10.1198,10.0884,10.1073,162300.0
2012-07-10 11:00:00,16.1,16.1,16.05,16.08,169600.0,10.1073,10.1073,10.0759,10.0947,169600.0
2012-07-10 11:30:00,16.07,16.12,16.04,16.12,211900.0,10.0884,10.1198,10.0696,10.1198,211900.0
2012-07-10 12:00:00,16.12,16.15,16.1,16.13,723400.0,10.1198,10.1387,10.1073,10.1261,723400.0
2012-07-10 12:30:00,16.13,16.15,16.12,16.14,408400.0,10.1261,10.1387,10.1198,10.1324,408400.0
2012-07-10 13:00:00,16.14,16.21,16.13,16.18,1908100.0,10.1324,10.1763,10.1261,10.1575,1908100.0
2012-07-10 13:30:00,16.18,16.21,16.16,16.2,439500.0,10.1575,10.1763,10.1449,10.17,439500.0
2012-07-10 14:00:00,16.19,16.21,16.1,16.11,251800.0,10.1638,10.1763,10.1073,10.1135,251800.0
2012-07-10 14:30:00,16.11,16.11,16.06,16.07,194500.0,10.1135,10.1135,10.0822,10.0884,194500.0
2012-07-10 15:00:00,16.07,16.11,16.01,16.02,319400.0,10.0884,10.1135,10.0508,10.057,319400.0
2012-07-10 15:30:00,16.02,16.07,15.99,16.05,384000.0,10.057,10.0884,10.0382,10.0759,384000.0
2012-07-11 09:30:00,16.14,16.17,16.07,16.14,582400.0,10.1324,10.1512,10.0884,10.1324,582400.0
2012-07-11 10:00:00,16.14,16.21,16.13,16.19,382100.0,10.1324,10.1763,10.1261,10.1638,382100.0
2012-07-11 10:30:00,16.2,16.21,16.16,16.18,276700.0,10.17,10.1763,10.1449,10.1575,276700.0
2012-07-11 11:00:00,16.17,16.21,16.12,16.12,304400.0,10.1512,10.1763,10.1198,10.1198,304400.0
2012-07-11 11:30:00,16.12,16.16,16.12,16.14,197400.0,10.1198,10.1449,10.1198,10.1324,197400.0
2012-07-11 12:00:00,16.14,16.19,16.13,16.18,828500.0,10.1324,10.1638,10.1261,10.1575,828500.0
2012-07-11 12:30:00,16.17,16.22,16.17,16.21,173100.0,10.1512,10.1826,10.1512,10.1763,173100.0
2012-07-11 13:00:00,16.21,16.21,16.18,16.2,239700.0,10.1763,10.1763,10.1575,10.17,239700.0
2012-07-11 13:30:00,16.2,16.2,16.17,16.18,232000.0,10.17,10.17,10.1512,10.1575,232000.0
2012-07-11 14:00:00,16.18,16.19,16.08,16.11,464400.0,10.1575,10.1638,10.0947,10.1135,464400.0
2012-07-11 14:30:00,16.1,16.13,16.09,16.1,300900.0,10.1073,10.1261,10.101,10.1073,300900.0
2012-07-11 15:00:00,16.1,16.16,16.09,16.13,685700.0,10.1073,10.1449,10.101,10.1261,685700.0
2012-07-11 15:30:00,16.12,16.13,16.09,16.12,999000.0,10.1198,10.1261,10.101,10.1198,999000.0
2012-07-12 09:30:00,16.03,16.1,16.01,16.03,126700.0,10.0633,10.1073,10.0508,10.0633,126700.0
2012-07-12 10:00:00,16.03,16.1,16.02,16.07,322500.0,10.0633,10.1073,10.057,10.0884,322500.0
2012-07-12 10:30:00,16.07,16.08,16.05,16.06,119800.0,10.0884,10.0947,10.0759,10.0822,119800.0
2012-07-12 11:00:00,16.05,16.14,16.05,16.14,125000.0,10.0759,10.1324,10.0759,10.1324,125000.0
2012-07-12 11:30:00,16.14,16.2,16.1,16.16,222200.0,10.1324,10.17,10.1073,10.1449,222200.0
2012-07-12 12:00:00,16.16,16.17,16.12,16.13,170500.0,10.1449,10.1512,10.1198,10.1261,170500.0
2012-07-12 12:30:00,16.14,16.2,16.11,16.2,457400.0,10.1324,10.17,10.1135,10.17,457400.0
2012-07-12 13:00:00,16.2,16.21,16.16,16.18,299500.0,10.17,10.1763,10.1449,10.1575,299500.0
2012-07-12 13:30:00,16.18,16.26,16.18,16.23,419300.0,10.1575,10.2077,10.1575,10.1889,419300.0
2012-07-12 14:00:00,16.23,16.26,16.18,16.21,288300.0,10.1889,10.2077,10.1575,10.1763,288300.0
2012-07-12 14:30:00,16.21,16.25,16.21,16.24,122000.0,10.1763,10.2014,10.1763,10.1952,122000.0
2012-07-12 15:00:00,16.25,16.33,16.24,16.32,569800.0,10.2014,10.2517,10.1952,10.2454,569800.0
2012-07-12 15:30:00,16.32,16.38,16.25,16.28,1144000.0,10.2454,10.283,10.2014,10.2203,1144000.0
2012-07-13 09:30:00,16.35,16.39,16.21,16.38,164600.0,10.2642,10.2893,10.1763,10.283,164600.0
2012-07-13 10:00:00,16.38,16.43,16.36,16.4,222300.0,10.283,10.3144,10.2705,10.2956,222300.0
2012-07-13 10:30:00,16.41,16.5,16.41,16.49,124200.0,10.3019,10.3584,10.3019,10.3521,124200.0
2012-07-13 11:00:00,16.48,16.5,16.46,16.49,118400.0,10.3458,10.3584,10.3333,10.3521,118400.0
2012-07-13 11:30:00,16.49,16.5,16.47,16.5,125400.0,10.3521,10.3584,10.3395,10.3584,125400.0
2012-07-13 12:00:00,16.49,16.5,16.47,16.48,86000.0,10.3521,10.3584,10.3395,10.3458,86000.0
2012-07-13 12:30:00,16.47,16.49,16.46,16.46,62500.0,10.3395,10.3521,10.3333,10.3333,62500.0
2012-07-13 13:00:00,16.46,16.49,16.46,16.46,94300.0,10.3333,10.3521,10.3333,10.3333,94300.0
2012-07-13 13:30:00,16.46,16.49,16.46,16.48,83100.0,10.3333,10.3521,10.3333,10.3458,83100.0
2012-07-13 14:00:00,16.48,16.5,16.48,16.49,62200.0,10.3458,10.3584,10.3458,10.3521,62200.0
2012-07-13 14:30:00,16.49,16.55,16.49,16.55,192400.0,10.3521,10.3898,10.3521,10.3898,192400.0
2012-07-13 15:00:00,16.55,16.55,16.48,16.48,461400.0,10.3898,10.3898,10.3458,10.3458,461400.0
2012-07-13 15:30:00,16.48,16.52,16.45,16.47,687800.0,10.3458,10.3709,10.327,10.3395,687800.0
2012-07-16 09:30:00,16.46,16.55,16.46,16.47,90000.0,10.3333,10.3898,10.3333,10.3395,90000.0
2012-07-16 10:00:00,16.47,16.52,16.44,16.52,100100.0,10.3395,10.3709,10.3207,10.3709,100100.0
2012-07-16 10:30:00,16.52,16.57,16.49,16.54,151600.0,10.3709,10.4023,10.3521,10.3835,151600.0
2012-07-16 11:00:00,16.54,16.61,16.54,16.57,148500.0,10.3835,10.4274,10.3835,10.4023,148500.0
2012-07-16 11:30:00,16.57,16.57,16.52,16.55,217900.0,10.4023,10.4023,10.3709,10.3898,217900.0
2012-07-16 12:00:00,16.54,16.58,16.5,16.51,200000.0,10.3835,10.4086,10.3584,10.3647,200000.0
2012-07-16 12:30:00,16.5,16.53,16.47,16.53,66600.0,10.3584,10.3772,10.3395,10.3772,66600.0
2012-07-16 13:00:00,16.52,16.54,16.49,16.51,53500.0,10.3709,10.3835,10.3521,10.3647,53500.0
2012-07-16 13:30:00,16.51,16.54,16.49,16.5,237100.0,10.3647,10.3835,10.3521,10.3584,237100.0
2012-07-16 14:00:00,16.49,16.53,16.49,16.52,64400.0,10.3521,10.3772,10.3521,10.3709,64400.0
2012-07-16 14:30:00,16.53,16.53,16.5,16.51,50900.0,10.3772,10.3772,10.3584,10.3647,50900.0
2012-07-16 15:00:00,16.51,16.55,16.49,16.51,130400.0,10.3647,10.3898,10.3521,10.3647,130400.0
2012-07-16 15:30:00,16.51,16.53,16.46,16.47,884700.0,10.3647,10.3772,10.3333,10.3395,884700.0
2012-07-17 09:30:00,16.5,16.6,16.5,16.59,233200.0,10.3584,10.4212,10.3584,10.4149,233200.0
2012-07-17 10:00:00,16.58,16.59,16.53,16.53,208300.0,10.4086,10.4149,10.3772,10.3772,208300.0
2012-07-17 10:30:00,16.53,16.54,16.46,16.49,269600.0,10.3772,10.3835,10.3333,10.3521,269600.0
2012-07-17 11:00:00,16.5,16.54,16.49,16.52,147300.0,10.3584,10.3835,10.3521,10.3709,147300.0
2012-07-17 11:30:00,16.51,16.56,16.5,16.56,212700.0,10.3647,10.396,10.3584,10.396,212700.0
2012-07-17 12:00:00,16.55,16.59,16.5,16.51,374400.0,10.3898,10.4149,10.3584,10.3647,374400.0
2012-07-17 12:30:00,16.51,16.53,16.48,16.49,78400.0,10.3647,10.3772,10.3458,10.3521,78400.0
2012-07-17 13:00:00,16.49,16.55,16.48,16.54,65300.0,10.3521,10.3898,10.3458,10.3835,65300.0
2012-07-17 13:30:00,16.55,16.57,16.55,16.56,56800.0,10.3898,10.4023,10.3898,10.396,56800.0
2012-07-17 14:00:00,16.55,16.57,16.54,16.55,114300.0,10.3898,10.4023,10.3835,10.3898,114300.0
2012-07-17 14:30:00,16.55,16.61,16.54,16.58,212400.0,10.3898,10.4274,10.3835,10.4086,212400.0
2012-07-17 15:00:00,16.58,16.67,16.57,16.63,559300.0,10.4086,10.4651,10.4023,10.44,559300.0
2012-07-17 15:30:00,16.63,16.69,16.63,16.68,962100.0,10.44,10.4777,10.44,10.4714,962100.0
2012-07-18 09:30:00,16.62,16.8,16.61,16.72,579400.0,10.4337,10.5467,10.4274,10.4965,579400.0
2012-07-18 10:00:00,16.72,16.76,16.7,16.75,1549100.0,10.4965,10.5216,10.4839,10.5153,1549100.0
2012-07-18 10:30:00,16.75,16.84,16.74,16.79,446900.0,10.5153,10.5718,10.509,10.5404,446900.0
2012-07-18 11:00:00,16.79,16.79,16.73,16.73,136100.0,10.5404,10.5404,10.5028,10.5028,136100.0
2012-07-18 11:30:00,16.74,16.8,16.73,16.78,128000.0,10.509,10.5467,10.5028,10.5342,128000.0
2012-07-18 12:00:00,16.78,16.79,16.72,16.75,202900.0,10.5342,10.5404,10.4965,10.5153,202900.0
2012-07-18 12:30:00,16.74,16.77,16.74,16.76,91600.0,10.509,10.5279,10.509,10.5216,91600.0
2012-07-18 13:00:00,16.77,16.78,16.76,16.77,80500.0,10.5279,10.5342,10.5216,10.5279,80500.0
2012-07-18 13:30:00,16.76,16.77,16.74,16.75,139400.0,10.5216,10.5279,10.509,10.5153,139400.0
2012-07-18 14:00:00,16.75,16.78,16.74,16.77,168500.0,10.5153,10.5342,10.509,10.5279,168500.0
2012-07-18 14:30:00,16.77,16.77,16.72,16.75,163200.0,10.5279,10.5279,10.4965,10.5153,163200.0
2012-07-18 15:00:00,16.74,16.77,16.74,16.74,318700.0,10.509,10.5279,10.509,10.509,318700.0
2012-07-18 15:30:00,16.74,16.76,16.7,16.75,1314000.0,10.509,10.5216,10.4839,10.5153,1314000.0
2012-07-19 09:30:00,16.8,16.88,16.71,16.73,367700.0,10.5467,10.5969,10.4902,10.5028,367700.0
2012-07-19 10:00:00,16.72,16.72,16.59,16.59,247600.0,10.4965,10.4965,10.4149,10.4149,247600.0
2012-07-19 10:30:00,16.59,16.64,16.59,16.64,107000.0,10.4149,10.4463,10.4149,10.4463,107000.0
2012-07-19 11:00:00,16.64,16.66,16.64,16.66,128000.0,10.4463,10.4588,10.4463,10.4588,128000.0
2012-07-19 11:30:00,16.66,16.71,16.65,16.7,114400.0,10.4588,10.4902,10.4525,10.4839,114400.0
2012-07-19 12:00:00,16.7,16.72,16.67,16.69,136700.0,10.4839,10.4965,10.4651,10.4777,136700.0
2012-07-19 12:30:00,16.69,16.7,16.66,16.67,220800.0,10.4777,10.4839,10.4588,10.4651,220800.0
2012-07-19 13:00:00,16.66,16.67,16.6,16.62,255500.0,10.4588,10.4651,10.4212,10.4337,255500.0
2012-07-19 13:30:00,16.63,16.63,16.52,16.54,274700.0,10.44,10.44,10.3709,10.3835,274700.0
2012-07-19 14:00:00,16.54,16.56,16.51,16.53,160400.0,10.3835,10.396,10.3647,10.3772,160400.0
2012-07-19 14:30:00,16.53,16.56,16.51,16.56,183300.0,10.3772,10.396,10.3647,10.396,183300.0
2012-07-19 15:00:00,16.56,16.57,16.52,16.56,335800.0,10.396,10.4023,10.3709,10.396,335800.0
2012-07-19 15:30:00,16.55,16.6,16.54,16.57,602500.0,10.3898,10.4212,10.3835,10.4023,602500.0
2012-07-20 09:30:00,16.51,16.61,16.48,16.56,258800.0,10.3647,10.4274,10.3458,10.396,258800.0
2012-07-20 10:00:00,16.56,16.63,16.56,16.58,133400.0,10.396,10.44,10.396,10.4086,133400.0
2012-07-20 10:30:00,16.57,16.59,16.52,16.59,182900.0,10.4023,10.4149,10.3709,10.4149,182900.0
2012-07-20 11:00:00,16.59,16.6,16.53,16.56,140800.0,10.4149,10.4212,10.3772,10.396,140800.0
2012-07-20 11:30:00,16.56,16.56,16.52,16.54,96500.0,10.396,10.396,10.3709,10.3835,96500.0
2012-07-20 12:00:00,16.54,16.55,16.52,16.52,211000.0,10.3835,10.3898,10.3709,10.3709,211000.0
2012-07-20 12:30:00,16.53,16.53,16.49,16.51,120600.0,10.3772,10.3772,10.3521,10.3647,120600.0
2012-07-20 13:00:00,16.52,16.53,16.48,16.49,89400.0,10.3709,10.3772,10.3458,10.3521,89400.0
2012-07-20 13:30:00,16.5,16.54,16.5,16.54,94900.0,10.3584,10.3835,10.3584,10.3835,94900.0
2012-07-20 14:00:00,16.54,16.55,16.53,16.53,46500.0,10.3835,10.3898,10.3772,10.3772,46500.0
2012-07-20 14:30:00,16.53,16.56,16.51,16.54,152200.0,10.3772,10.396,10.3647,10.3835,152200.0
2012-07-20 15:00:00,16.53,16.54,16.49,16.5,77800.0,10.3772,10.3835,10.3521,10.3584,77800.0
2012-07-20 15:30:00,16.49,16.55,16.48,16.54,511800.0,10.3521,10.3898,10.3458,10.3835,511800.0
2012-07-23 09:30:00,16.36,16.41,16.31,16.34,136700.0,10.2705,10.3019,10.2391,10.2579,136700.0
2012-07-23 10:00:00,16.34,16.35,16.3,16.32,117600.0,10.2579,10.2642,10.2328,10.2454,117600.0
2012-07-23 10:30:00,16.32,16.36,16.3,16.32,151100.0,10.2454,10.2705,10.2328,10.2454,151100.0
2012-07-23 11:00:00,16.32,16.37,16.3,16.32,155400.0,10.2454,10.2768,10.2328,10.2454,155400.0
2012-07-23 11:30:00,16.31,16.4,16.28,16.39,159800.0,10.2391,10.2956,10.2203,10.2893,159800.0
2012-07-23 12:00:00,16.4,16.41,16.37,16.38,180800.0,10.2956,10.3019,10.2768,10.283,180800.0
2012-07-23 12:30:00,16.39,16.39,16.35,16.36,94800.0,10.2893,10.2893,10.2642,10.2705,94800.0
2012-07-23 13:00:00,16.36,16.36,16.32,16.34,233700.0,10.2705,10.2705,10.2454,10.2579,233700.0
2012-07-23 13:30:00,16.34,16.36,16.32,16.32,102400.0,10.2579,10.2705,10.2454,10.2454,102400.0
2012-07-23 14:00:00,16.33,16.35,16.31,16.31,75000.0,10.2517,10.2642,10.2391,10.2391,75000.0
2012-07-23 14:30:00,16.32,16.33,16.3,16.32,56200.0,10.2454,10.2517,10.2328,10.2454,56200.0
2012-07-23 15:00:00,16.31,16.38,16.29,16.38,108600.0,10.2391,10.283,10.2265,10.283,108600.0
2012-07-23 15:30:00,16.37,16.38,16.32,16.32,335100.0,10.2768,10.283,10.2454,10.2454,335100.0
2012-07-24 09:30:00,16.36,16.39,16.21,16.21,179000.0,10.2705,10.2893,10.1763,10.1763,179000.0
2012-07-24 10:00:00,16.21,16.25,16.1,16.12,202600.0,10.1763,10.2014,10.1073,10.1198,202600.0
2012-07-24 10:30:00,16.11,16.14,16.09,16.11,162500.0,10.1135,10.1324,10.101,10.1135,162500.0
2012-07-24 11:00:00,16.12,16.12,16.06,16.09,154600.0,10.1198,10.1198,10.0822,10.101,154600.0
2012-07-24 11:30:00,16.09,16.1,16.02,16.04,286300.0,10.101,10.1073,10.057,10.0696,286300.0
2012-07-24 12:00:00,16.04,16.05,15.97,15.99,183100.0,10.0696,10.0759,10.0257,10.0382,183100.0
2012-07-24 12:30:00,15.99,16.03,15.98,16.02,85200.0,10.0382,10.0633,10.0319,10.057,85200.0
2012-07-24 13:00:00,16.02,16.03,16.0,16.0,98000.0,10.057,10.0633,10.0445,10.0445,98000.0
2012-07-24 13:30:00,16.01,16.01,15.98,15.99,121600.0,10.0508,10.0508,10.0319,10.0382,121600.0
2012-07-24 14:00:00,16.0,16.0,15.94,15.95,116800.0,10.0445,10.0445,10.0068,10.0131,116800.0
2012-07-24 14:30:00,15.95,15.99,15.94,15.96,115800.0,10.0131,10.0382,10.0068,10.0194,115800.0
2012-07-24 15:00:00,15.97,15.98,15.93,15.97,202300.0,10.0257,10.0319,10.0005,10.0257,202300.0
2012-07-24 15:30:00,15.97,16.1,15.97,16.06,1599000.0,10.0257,10.1073,10.0257,10.0822,1599000.0
2012-07-25 09:30:00,16.13,16.3,16.08,16.11,146300.0,10.1261,10.2328,10.0947,10.1135,146300.0
2012-07-25 10:00:00,16.1,16.13,16.04,16.1,175400.0,10.1073,10.1261,10.0696,10.1073,175400.0
2012-07-25 10:30:00,16.09,16.1,16.02,16.02,129100.0,10.101,10.1073,10.057,10.057,129100.0
2012-07-25 11:00:00,16.02,16.05,15.99,16.02,188800.0,10.057,10.0759,10.0382,10.057,188800.0
2012-07-25 11:30:00,16.01,16.03,16.0,16.02,114400.0,10.0508,10.0633,10.0445,10.057,114400.0
2012-07-25 12:00:00,16.02,16.04,16.01,16.01,74700.0,10.057,10.0696,10.0508,10.0508,74700.0
2012-07-25 12:30:00,16.01,16.05,16.01,16.02,82200.0,10.0508,10.0759,10.0508,10.057,82200.0
2012-07-25 13:00:00,16.02,16.05,16.02,16.03,82100.0,10.057,10.0759,10.057,10.0633,82100.0
2012-07-25 13:30:00,16.03,16.08,16.02,16.06,107700.0,10.0633,10.0947,10.057,10.0822,107700.0
2012-07-25 14:00:00,16.06,16.07,16.02,16.05,90500.0,10.0822,10.0884,10.057,10.0759,90500.0
2012-07-25 14:30:00,16.05,16.11,16.03,16.11,313600.0,10.0759,10.1135,10.0633,10.1135,313600.0
2012-07-25 15:00:00,16.11,16.11,16.03,16.04,179200.0,10.1135,10.1135,10.0633,10.0696,179200.0
2012-07-25 15:30:00,16.04,16.05,16.02,16.03,546700.0,10.0696,10.0759,10.057,10.0633,546700.0
2012-07-26 09:30:00,16.24,16.26,16.1,16.17,479500.0,10.1952,10.2077,10.1073,10.1512,479500.0
2012-07-26 10:00:00,16.16,16.23,16.11,16.22,184200.0,10.1449,10.1889,10.1135,10.1826,184200.0
2012-07-26 10:30:00,16.23,16.25,16.16,16.17,97700.0,10.1889,10.2014,10.1449,10.1512,97700.0
2012-07-26 11:00:00,16.16,16.2,16.13,16.16,175200.0,10.1449,10.17,10.1261,10.1449,175200.0
2012-07-26 11:30:00,16.16,16.17,16.12,16.12,92300.0,10.1449,10.1512,10.1198,10.1198,92300.0
2012-07-26 12:00:00,16.12,16.21,16.12,16.2,460700.0,10.1198,10.1763,10.1198,10.17,460700.0
2012-07-26 12:30:00,16.2,16.2,16.16,16.16,46100.0,10.17,10.17,10.1449,10.1449,46100.0
2012-07-26 13:00:00,16.16,16.18,16.14,16.17,199500.0,10.1449,10.1575,10.1324,10.1512,199500.0
2012-07-26 13:30:00,16.17,16.18,16.13,16.14,80700.0,10.1512,10.1575,10.1261,10.1324,80700.0
2012-07-26 14:00:00,16.14,16.18,16.13,16.13,236500.0,10.1324,10.1575,10.1261,10.1261,236500.0
2012-07-26 14:30:00,16.14,16.15,16.11,16.11,130500.0,10.1324,10.1387,10.1135,10.1135,130500.0
2012-07-26 15:00:00,16.12,16.12,16.09,16.1,163300.0,10.1198,10.1198,10.101,10.1073,163300.0
2012-07-26 15:30:00,16.09,16.15,16.09,16.1,931200.0,10.101,10.1387,10.101,10.1073,931200.0
2012-07-27 09:30:00,16.2,16.25,16.11,16.17,336400.0,10.17,10.2014,10.1135,10.1512,336400.0
2012-07-27 10:00:00,16.17,16.18,16.09,16.13,199400.0,10.1512,10.1575,10.101,10.1261,199400.0
2012-07-27 10:30:00,16.13,16.15,16.1,16.14,179700.0,10.1261,10.1387,10.1073,10.1324,179700.0
2012-07-27 11:00:00,16.14,16.15,16.13,16.14,290800.0,10.1324,10.1387,10.1261,10.1324,290800.0
2012-07-27 11:30:00,16.13,16.18,16.13,16.17,125900.0,10.1261,10.1575,10.1261,10.1512,125900.0
2012-07-27 12:00:00,16.17,16.19,16.15,16.16,138000.0,10.1512,10.1638,10.1387,10.1449,138000.0
2012-07-27 12:30:00,16.17,16.2,16.13,16.13,154100.0,10.1512,10.17,10.1261,10.1261,154100.0
2012-07-27 13:00:00,16.13,16.19,16.13,16.19,227500.0,10.1261,10.1638,10.1261,10.1638,227500.0
2012-07-27 13:30:00,16.19,16.26,16.18,16.22,381800.0,10.1638,10.2077,10.1575,10.1826,381800.0
2012-07-27 14:00:00,16.21,16.22,16.16,16.16,139400.0,10.1763,10.1826,10.1449,10.1449,139400.0
2012-07-27 14:30:00,16.17,16.21,16.16,16.19,560700.0,10.1512,10.1763,10.1449,10.1638,560700.0
2012-07-27 15:00:00,16.19,16.21,16.18,16.2,276200.0,10.1638,10.1763,10.1575,10.17,276200.0
2012-07-27 15:30:00,16.19,16.25,16.19,16.21,799900.0,10.1638,10.2014,10.1638,10.1763,799900.0
2012-07-30 09:30:00,16.23,16.37,16.21,16.29,172400.0,10.1889,10.2768,10.1763,10.2265,172400.0
2012-07-30 10:00:00,16.29,16.38,16.27,16.37,175700.0,10.2265,10.283,10.214,10.2768,175700.0
2012-07-30 10:30:00,16.37,16.39,16.35,16.36,236100.0,10.2768,10.2893,10.2642,10.2705,236100.0
2012-07-30 11:00:00,16.36,16.41,16.35,16.36,197200.0,10.2705,10.3019,10.2642,10.2705,197200.0
2012-07-30 11:30:00,16.37,16.38,16.3,16.3,180600.0,10.2768,10.283,10.2328,10.2328,180600.0
2012-07-30 12:00:00,16.3,16.31,16.27,16.29,135600.0,10.2328,10.2391,10.214,10.2265,135600.0
2012-07-30 12:30:00,16.29,16.32,16.27,16.31,123300.0,10.2265,10.2454,10.214,10.2391,123300.0
2012-07-30 13:00:00,16.31,16.32,16.3,16.32,123100.0,10.2391,10.2454,10.2328,10.2454,123100.0
2012-07-30 13:30:00,16.32,16.34,16.31,16.33,173900.0,10.2454,10.2579,10.2391,10.2517,173900.0
2012-07-30 14:00:00,16.33,16.35,16.31,16.33,107700.0,10.2517,10.2642,10.2391,10.2517,107700.0
2012-07-30 14:30:00,16.33,16.34,16.32,16.33,141200.0,10.2517,10.2579,10.2454,10.2517,141200.0
2012-07-30 15:00:00,16.32,16.35,16.3,16.35,185600.0,10.2454,10.2642,10.2328,10.2642,185600.0
2012-07-30 15:30:00,16.35,16.37,16.33,16.35,470300.0,10.2642,10.2768,10.2517,10.2642,470300.0
2012-07-31 09:30:00,16.33,16.39,16.26,16.27,128700.0,10.2517,10.2893,10.2077,10.214,128700.0
2012-07-31 10:00:00,16.27,16.35,16.25,16.3,189100.0,10.214,10.2642,10.2014,10.2328,189100.0
2012-07-31 10:30:00,16.31,16.36,16.26,16.35,106800.0,10.2391,10.2705,10.2077,10.2642,106800.0
2012-07-31 11:00:00,16.35,16.38,16.32,16.37,58800.0,10.2642,10.283,10.2454,10.2768,58800.0
2012-07-31 11:30:00,16.37,16.37,16.32,16.32,52200.0,10.2768,10.2768,10.2454,10.2454,52200.0
2012-07-31 12:00:00,16.33,16.33,16.28,16.29,83200.0,10.2517,10.2517,10.2203,10.2265,83200.0
2012-07-31 12:30:00,16.3,16.3,16.25,16.25,61200.0,10.2328,10.2328,10.2014,10.2014,61200.0
2012-07-31 13:00:00,16.25,16.32,16.25,16.32,153300.0,10.2014,10.2454,10.2014,10.2454,153300.0
2012-07-31 13:30:00,16.32,16.34,16.31,16.33,114500.0,10.2454,10.2579,10.2391,10.2517,114500.0
2012-07-31 14:00:00,16.33,16.36,16.32,16.34,142700.0,10.2517,10.2705,10.2454,10.2579,142700.0
2012-07-31 14:30:00,16.34,16.34,16.22,16.22,408500.0,10.2579,10.2579,10.1826,10.1826,408500.0
2012-07-31 15:00:00,16.22,16.23,16.14,16.15,342000.0,10.1826,10.1889,10.1324,10.1387,342000.0
2012-07-31 15:30:00,16.16,16.17,16.12,16.14,867000.0,10.1449,10.1512,10.1198,10.1324,867000.0
2012-08-01 09:30:00,16.17,16.21,16.09,16.12,159800.0,10.1512,10.1763,10.101,10.1198,159800.0
2012-08-01 10:00:00,16.11,16.12,16.08,16.1,275700.0,10.1135,10.1198,10.0947,10.1073,275700.0
2012-08-01 10:30:00,16.1,16.11,16.09,16.1,140200.0,10.1073,10.1135,10.101,10.1073,140200.0
2012-08-01 11:00:00,16.1,16.11,16.08,16.1,195100.0,10.1073,10.1135,10.0947,10.1073,195100.0
2012-08-01 11:30:00,16.09,16.16,16.09,16.14,247400.0,10.101,10.1449,10.101,10.1324,247400.0
2012-08-01 12:00:00,16.14,16.15,16.13,16.14,80500.0,10.1324,10.1387,10.1261,10.1324,80500.0
2012-08-01 12:30:00,16.14,16.16,16.13,16.14,86300.0,10.1324,10.1449,10.1261,10.1324,86300.0
2012-08-01 13:00:00,16.14,16.16,16.14,16.15,104600.0,10.1324,10.1449,10.1324,10.1387,104600.0
2012-08-01 13:30:00,16.15,16.15,16.13,16.15,146900.0,10.1387,10.1387,10.1261,10.1387,146900.0
2012-08-01 14:00:00,16.14,16.14,16.03,16.11,411600.0,10.1324,10.1324,10.0633,10.1135,411600.0
2012-08-01 14:30:00,16.12,16.12,16.04,16.07,349200.0,10.1198,10.1198,10.0696,10.0884,349200.0
2012-08-01 15:00:00,16.08,16.11,16.07,16.09,426300.0,10.0947,10.1135,10.0884,10.101,426300.0
2012-08-01 15:30:00,16.1,16.1,16.0,16.0,655200.0,10.1073,10.1073,10.0445,10.0445,655200.0
2012-08-02 09:30:00,15.94,15.98,15.85,15.88,199400.0,10.0068,10.0319,9.9503,9.9692,199400.0
2012-08-02 10:00:00,15.88,15.9,15.85,15.85,224000.0,9.9692,9.9817,9.9503,9.9503,224000.0
2012-08-02 10:30:00,15.85,15.86,15.72,15.75,297600.0,9.9503,9.9566,9.8687,9.8875,297600.0
2012-08-02 11:00:00,15.75,15.77,15.7,15.74,320700.0,9.8875,9.9001,9.8562,9.8813,320700.0
2012-08-02 11:30:00,15.73,15.74,15.63,15.68,240500.0,9.875,9.8813,9.8122,9.8436,240500.0
2012-08-02 12:00:00,15.67,15.68,15.62,15.64,148200.0,9.8373,9.8436,9.8059,9.8185,148200.0
2012-08-02 12:30:00,15.63,15.64,15.56,15.6,196700.0,9.8122,9.8185,9.7683,9.7934,196700.0
2012-08-02 13:00:00,15.59,15.6,15.53,15.58,323500.0,9.7871,9.7934,9.7494,9.7808,323500.0
2012-08-02 13:30:00,15.58,15.58,15.55,15.56,321700.0,9.7808,9.7808,9.762,9.7683,321700.0
2012-08-02 14:00:00,15.57,15.58,15.56,15.57,225400.0,9.7745,9.7808,9.7683,9.7745,225400.0
2012-08-02 14:30:00,15.58,15.59,15.54,15.55,367300.0,9.7808,9.7871,9.7557,9.762,367300.0
2012-08-02 15:00:00,15.56,15.6,15.55,15.59,438600.0,9.7683,9.7934,9.762,9.7871,438600.0
2012-08-02 15:30:00,15.59,15.62,15.57,15.61,1044100.0,9.7871,9.8059,9.7745,9.7997,1044100.0
2012-08-03 09:30:00,15.79,15.92,15.74,15.91,459600.0,9.9127,9.9943,9.8813,9.988,459600.0
2012-08-03 10:00:00,15.92,16.04,15.9,16.03,208000.0,9.9943,10.0696,9.9817,10.0633,208000.0
2012-08-03 10:30:00,16.03,16.03,15.94,15.94,85300.0,10.0633,10.0633,10.0068,10.0068,85300.0
2012-08-03 11:00:00,15.94,15.97,15.93,15.93,140700.0,10.0068,10.0257,10.0005,10.0005,140700.0
2012-08-03 11:30:00,15.93,15.94,15.88,15.89,98200.0,10.0005,10.0068,9.9692,9.9754,98200.0
2012-08-03 12:00:00,15.9,15.91,15.88,15.91,108600.0,9.9817,9.988,9.9692,9.988,108600.0
2012-08-03 12:30:00,15.91,15.94,15.89,15.93,93300.0,9.988,10.0068,9.9754,10.0005,93300.0
2012-08-03 13:00:00,15.94,15.94,15.92,15.93,71800.0,10.0068,10.0068,9.9943,10.0005,71800.0
2012-08-03 13:30:00,15.93,15.98,15.92,15.98,107800.0,10.0005,10.0319,9.9943,10.0319,107800.0
2012-08-03 14:00:00,15.98,15.99,15.96,15.98,96500.0,10.0319,10.0382,10.0194,10.0319,96500.0
2012-08-03 14:30:00,15.98,15.98,15.93,15.93,95500.0,10.0319,10.0319,10.0005,10.0005,95500.0
2012-08-03 15:00:00,15.93,15.96,15.9,15.9,156500.0,10.0005,10.0194,9.9817,9.9817,156500.0
2012-08-03 15:30:00,15.9,15.92,15.87,15.9,429600.0,9.9817,9.9943,9.9629,9.9817,429600.0
2012-08-06 09:30:00,15.92,16.12,15.88,16.08,301800.0,9.9943,10.1198,9.9692,10.0947,301800.0
2012-08-06 10:00:00,16.08,16.1,16.07,16.08,302100.0,10.0947,10.1073,10.0884,10.0947,302100.0
2012-08-06 10:30:00,16.07,16.09,16.06,16.06,172300.0,10.0884,10.101,10.0822,10.0822,172300.0
2012-08-06 11:00:00,16.06,16.08,16.0,16.05,279900.0,10.0822,10.0947,10.0445,10.0759,279900.0
2012-08-06 11:30:00,16.04,16.05,16.01,16.05,170600.0,10.0696,10.0759,10.0508,10.0759,170600.0
2012-08-06 12:00:00,16.05,16.07,16.04,16.06,149200.0,10.0759,10.0884,10.0696,10.0822,149200.0
2012-08-06 12:30:00,16.06,16.07,16.04,16.05,110400.0,10.0822,10.0884,10.0696,10.0759,110400.0
2012-08-06 13:00:00,16.04,16.05,16.04,16.05,52800.0,10.0696,10.0759,10.0696,10.0759,52800.0
2012-08-06 13:30:00,16.05,16.05,15.99,15.99,167800.0,10.0759,10.0759,10.0382,10.0382,167800.0
2012-08-06 14:00:00,16.0,16.03,15.99,16.03,237000.0,10.0445,10.0633,10.0382,10.0633,237000.0
2012-08-06 14:30:00,16.03,16.03,16.02,16.03,161800.0,10.0633,10.0633,10.057,10.0633,161800.0
2012-08-06 15:00:00,16.03,16.03,15.99,16.0,291700.0,10.0633,10.0633,10.0382,10.0445,291700.0
2012-08-06 15:30:00,16.0,16.0,15.93,15.94,661800.0,10.0445,10.0445,10.0005,10.0068,661800.0
2012-08-07 09:30:00,15.97,16.02,15.94,16.0,419200.0,10.0257,10.057,10.0068,10.0445,419200.0
2012-08-07 10:00:00,16.0,16.05,15.99,16.03,463900.0,10.0445,10.0759,10.0382,10.0633,463900.0
2012-08-07 10:30:00,16.03,16.03,15.99,16.0,232600.0,10.0633,10.0633,10.0382,10.0445,232600.0
2012-08-07 11:00:00,16.0,16.0,15.97,16.0,224100.0,10.0445,10.0445,10.0257,10.0445,224100.0
2012-08-07 11:30:00,16.0,16.04,16.0,16.04,149300.0,10.0445,10.0696,10.0445,10.0696,149300.0
2012-08-07 12:00:00,16.04,16.05,16.03,16.04,152400.0,10.0696,10.0759,10.0633,10.0696,152400.0
2012-08-07 12:30:00,16.04,16.06,16.02,16.04,246900.0,10.0696,10.0822,10.057,10.0696,246900.0
2012-08-07 13:00:00,16.04,16.04,16.01,16.02,156500.0,10.0696,10.0696,10.0508,10.057,156500.0
2012-08-07 13:30:00,16.02,16.03,16.01,16.03,151700.0,10.057,10.0633,10.0508,10.0633,151700.0
2012-08-07 14:00:00,16.03,16.03,15.98,15.98,257100.0,10.0633,10.0633,10.0319,10.0319,257100.0
2012-08-07 14:30:00,15.98,15.99,15.96,15.98,234300.0,10.0319,10.0382,10.0194,10.0319,234300.0
2012-08-07 15:00:00,15.98,15.98,15.89,15.93,337500.0,10.0319,10.0319,9.9754,10.0005,337500.0
2012-08-07 15:30:00,15.93,15.95,15.87,15.93,736600.0,10.0005,10.0131,9.9629,10.0005,736600.0
2012-08-08 09:30:00,15.92,16.16,15.92,16.06,218800.0,9.9943,10.1449,9.9943,10.0822,218800.0
2012-08-08 10:00:00,16.06,16.08,16.04,16.08,101100.0,10.0822,10.0947,10.0696,10.0947,101100.0
2012-08-08 10:30:00,16.07,16.08,16.05,16.08,92100.0,10.0884,10.0947,10.0759,10.0947,92100.0
2012-08-08 11:00:00,16.07,16.12,16.07,16.12,131600.0,10.0884,10.1198,10.0884,10.1198,131600.0
2012-08-08 11:30:00,16.11,16.12,16.07,16.07,90000.0,10.1135,10.1198,10.0884,10.0884,90000.0
2012-08-08 12:00:00,16.07,16.09,16.07,16.08,67000.0,10.0884,10.101,10.0884,10.0947,67000.0
2012-08-08 12:30:00,16.08,16.1,16.06,16.06,85200.0,10.0947,10.1073,10.0822,10.0822,85200.0
2012-08-08 13:00:00,16.07,16.07,16.03,16.03,54300.0,10.0884,10.0884,10.0633,10.0633,54300.0
2012-08-08 13:30:00,16.03,16.04,16.01,16.01,103500.0,10.0633,10.0696,10.0508,10.0508,103500.0
2012-08-08 14:00:00,16.01,16.01,15.98,16.0,120000.0,10.0508,10.0508,10.0319,10.0445,120000.0
2012-08-08 14:30:00,16.0,16.0,15.97,15.99,115500.0,10.0445,10.0445,10.0257,10.0382,115500.0
2012-08-08 15:00:00,15.99,16.0,15.98,15.99,82200.0,10.0382,10.0445,10.0319,10.0382,82200.0
2012-08-08 15:30:00,15.99,16.0,15.95,15.98,977500.0,10.0382,10.0445,10.0131,10.0319,977500.0
2012-08-09 09:30:00,16.01,16.04,15.97,16.01,124500.0,10.0508,10.0696,10.0257,10.0508,124500.0
2012-08-09 10:00:00,16.0,16.02,15.94,15.95,186700.0,10.0445,10.057,10.0068,10.0131,186700.0
2012-08-09 10:30:00,15.95,15.97,15.94,15.97,63000.0,10.0131,10.0257,10.0068,10.0257,63000.0
2012-08-09 11:00:00,15.96,15.99,15.96,15.99,65100.0,10.0194,10.0382,10.0194,10.0382,65100.0
2012-08-09 11:30:00,15.99,16.03,15.98,15.99,376700.0,10.0382,10.0633,10.0319,10.0382,376700.0
2012-08-09 12:00:00,15.99,16.01,15.99,16.01,219000.0,10.0382,10.0508,10.0382,10.0508,219000.0
2012-08-09 12:30:00,16.01,16.11,16.0,16.09,445300.0,10.0508,10.1135,10.0445,10.101,445300.0
2012-08-09 13:00:00,16.1,16.1,16.06,16.08,143200.0,10.1073,10.1073,10.0822,10.0947,143200.0
2012-08-09 13:30:00,16.09,16.09,16.08,16.08,20900.0,10.101,10.101,10.0947,10.0947,20900.0
2012-08-09 14:00:00,16.08,16.11,16.08,16.11,93600.0,10.0947,10.1135,10.0947,10.1135,93600.0
2012-08-09 14:30:00,16.11,16.19,16.1,16.19,205700.0,10.1135,10.1638,10.1073,10.1638,205700.0
2012-08-09 15:00:00,16.19,16.19,16.11,16.12,200600.0,10.1638,10.1638,10.1135,10.1198,200600.0
2012-08-09 15:30:00,16.11,16.13,16.11,16.13,285400.0,10.1135,10.1261,10.1135,10.1261,285400.0
2012-08-10 09:30:00,16.11,16.19,16.01,16.06,114800.0,10.1135,10.1638,10.0508,10.0822,114800.0
2012-08-10 10:00:00,16.06,16.1,16.05,16.08,91800.0,10.0822,10.1073,10.0759,10.0947,91800.0
2012-08-10 10:30:00,16.08,16.12,16.08,16.1,82900.0,10.0947,10.1198,10.0947,10.1073,82900.0
2012-08-10 11:00:00,16.1,16.13,16.07,16.12,113200.0,10.1073,10.1261,10.0884,10.1198,113200.0
2012-08-10 11:30:00,16.12,16.12,16.08,16.11,57100.0,10.1198,10.1198,10.0947,10.1135,57100.0
2012-08-10 12:00:00,16.11,16.11,16.1,16.11,17500.0,10.1135,10.1135,10.1073,10.1135,17500.0
2012-08-10 12:30:00,16.11,16.11,16.04,16.05,160600.0,10.1135,10.1135,10.0696,10.0759,160600.0
2012-08-10 13:00:00,16.04,16.06,16.03,16.06,56400.0,10.0696,10.0822,10.0633,10.0822,56400.0
2012-08-10 13:30:00,16.05,16.08,16.05,16.07,21500.0,10.0759,10.0947,10.0759,10.0884,21500.0
2012-08-10 14:00:00,16.07,16.08,16.05,16.05,41500.0,10.0884,10.0947,10.0759,10.0759,41500.0
2012-08-10 14:30:00,16.06,16.06,16.04,16.04,48000.0,10.0822,10.0822,10.0696,10.0696,48000.0
2012-08-10 15:00:00,16.05,16.06,16.04,16.05,35800.0,10.0759,10.0822,10.0696,10.0759,35800.0
2012-08-10 15:30:00,16.05,16.11,16.05,16.11,241400.0,10.0759,10.1135,10.0759,10.1135,241400.0
2012-08-13 09:30:00,16.04,16.11,16.01,16.08,83300.0,10.0696,10.1135,10.0508,10.0947,83300.0
2012-08-13 10:00:00,16.07,16.1,16.03,16.04,70500.0,10.0884,10.1073,10.0633,10.0696,70500.0
2012-08-13 10:30:00,16.04,16.05,16.03,16.05,29100.0,10.0696,10.0759,10.0633,10.0759,29100.0
2012-08-13 11:00:00,16.05,16.11,16.01,16.09,215700.0,10.0759,10.1135,10.0508,10.101,215700.0
2012-08-13 11:30:00,16.1,16.12,16.09,16.12,42300.0,10.1073,10.1198,10.101,10.1198,42300.0
2012-08-13 12:00:00,16.12,16.12,16.08,16.12,91200.0,10.1198,10.1198,10.0947,10.1198,91200.0
2012-08-13 12:30:00,16.12,16.16,16.11,16.15,105600.0,10.1198,10.1449,10.1135,10.1387,105600.0
2012-08-13 13:00:00,16.16,16.16,16.14,16.15,36400.0,10.1449,10.1449,10.1324,10.1387,36400.0
2012-08-13 13:30:00,16.15,16.17,16.15,16.15,43700.0,10.1387,10.1512,10.1387,10.1387,43700.0
2012-08-13 14:00:00,16.16,16.2,16.15,16.19,58700.0,10.1449,10.17,10.1387,10.1638,58700.0
2012-08-13 14:30:00,16.19,16.21,16.18,16.19,84200.0,10.1638,10.1763,10.1575,10.1638,84200.0
2012-08-13 15:00:00,16.2,16.2,16.17,16.18,108700.0,10.17,10.17,10.1512,10.1575,108700.0
2012-08-13 15:30:00,16.18,16.21,16.16,16.2,358300.0,10.1575,10.1763,10.1449,10.17,358300.0
2012-08-14 09:30:00,16.25,16.26,16.21,16.24,326200.0,10.2014,10.2077,10.1763,10.1952,326200.0
2012-08-14 10:00:00,16.23,16.25,16.21,16.24,98300.0,10.1889,10.2014,10.1763,10.1952,98300.0
2012-08-14 10:30:00,16.23,16.25,16.21,16.25,101200.0,10.1889,10.2014,10.1763,10.2014,101200.0
2012-08-14 11:00:00,16.25,16.29,16.24,16.29,118800.0,10.2014,10.2265,10.1952,10.2265,118800.0
2012-08-14 11:30:00,16.29,16.33,16.28,16.32,85400.0,10.2265,10.2517,10.2203,10.2454,85400.0
2012-08-14 12:00:00,16.32,16.35,16.31,16.34,55400.0,10.2454,10.2642,10.2391,10.2579,55400.0
2012-08-14 12:30:00,16.35,16.36,16.31,16.34,97400.0,10.2642,10.2705,10.2391,10.2579,97400.0
2012-08-14 13:00:00,16.34,16.34,16.3,16.3,38300.0,10.2579,10.2579,10.2328,10.2328,38300.0
2012-08-14 13:30:00,16.3,16.31,16.29,16.29,16600.0,10.2328,10.2391,10.2265,10.2265,16600.0
2012-08-14 14:00:00,16.3,16.33,16.3,16.33,67400.0,10.2328,10.2517,10.2328,10.2517,67400.0
2012-08-14 14:30:00,16.33,16.34,16.31,16.31,64300.0,10.2517,10.2579,10.2391,10.2391,64300.0
2012-08-14 15:00:00,16.31,16.32,16.29,16.31,109500.0,10.2391,10.2454,10.2265,10.2391,109500.0
2012-08-14 15:30:00,16.31,16.32,16.22,16.26,389400.0,10.2391,10.2454,10.1826,10.2077,389400.0
2012-08-15 09:30:00,16.21,16.25,16.2,16.21,55700.0,10.1763,10.2014,10.17,10.1763,55700.0
2012-08-15 10:00:00,16.21,16.23,16.2,16.21,41900.0,10.1763,10.1889,10.17,10.1763,41900.0
2012-08-15 10:30:00,16.21,16.22,16.16,16.2,49200.0,10.1763,10.1826,10.1449,10.17,49200.0
2012-08-15 11:00:00,16.2,16.21,16.16,16.16,45100.0,10.17,10.1763,10.1449,10.1449,45100.0
2012-08-15 11:30:00,16.16,16.2,16.16,16.19,75000.0,10.1449,10.17,10.1449,10.1638,75000.0
2012-08-15 12:00:00,16.2,16.24,16.19,16.22,79600.0,10.17,10.1952,10.1638,10.1826,79600.0
2012-08-15 12:30:00,16.23,16.25,16.22,16.24,86800.0,10.1889,10.2014,10.1826,10.1952,86800.0
2012-08-15 13:00:00,16.24,16.25,16.23,16.23,24900.0,10.1952,10.2014,10.1889,10.1889,24900.0
2012-08-15 13:30:00,16.23,16.26,16.22,16.26,48300.0,10.1889,10.2077,10.1826,10.2077,48300.0
2012-08-15 14:00:00,16.25,16.26,16.24,16.25,41600.0,10.2014,10.2077,10.1952,10.2014,41600.0
2012-08-15 14:30:00,16.25,16.28,16.24,16.28,50900.0,10.2014,10.2203,10.1952,10.2203,50900.0
2012-08-15 15:00:00,16.28,16.28,16.25,16.25,108000.0,10.2203,10.2203,10.2014,10.2014,108000.0
2012-08-15 15:30:00,16.26,16.28,16.25,16.27,278600.0,10.2077,10.2203,10.2014,10.214,278600.0
2012-08-16 09:30:00,16.3,16.36,16.24,16.26,112900.0,10.2328,10.2705,10.1952,10.2077,112900.0
2012-08-16 10:00:00,16.26,16.28,16.24,16.28,111600.0,10.2077,10.2203,10.1952,10.2203,111600.0
2012-08-16 10:30:00,16.28,16.36,16.28,16.36,164700.0,10.2203,10.2705,10.2203,10.2705,164700.0
2012-08-16 11:00:00,16.35,16.4,16.35,16.39,183300.0,10.2642,10.2956,10.2642,10.2893,183300.0
2012-08-16 11:30:00,16.39,16.43,16.39,16.43,85300.0,10.2893,10.3144,10.2893,10.3144,85300.0
2012-08-16 12:00:00,16.43,16.44,16.39,16.42,116600.0,10.3144,10.3207,10.2893,10.3082,116600.0
2012-08-16 12:30:00,16.42,16.47,16.42,16.47,74400.0,10.3082,10.3395,10.3082,10.3395,74400.0
2012-08-16 13:00:00,16.46,16.48,16.46,16.48,61900.0,10.3333,10.3458,10.3333,10.3458,61900.0
2012-08-16 13:30:00,16.48,16.48,16.43,16.44,93300.0,10.3458,10.3458,10.3144,10.3207,93300.0
2012-08-16 14:00:00,16.43,16.46,16.43,16.46,73500.0,10.3144,10.3333,10.3144,10.3333,73500.0
2012-08-16 14:30:00,16.46,16.49,16.44,16.44,142600.0,10.3333,10.3521,10.3207,10.3207,142600.0
2012-08-16 15:00:00,16.44,16.46,16.43,16.45,87600.0,10.3207,10.3333,10.3144,10.327,87600.0
2012-08-16 15:30:00,16.45,16.48,16.44,16.47,361500.0,10.327,10.3458,10.3207,10.3395,361500.0
2012-08-17 09:30:00,16.51,16.51,16.41,16.49,286700.0,10.3647,10.3647,10.3019,10.3521,286700.0
2012-08-17 10:00:00,16.49,16.49,16.44,16.48,90700.0,10.3521,10.3521,10.3207,10.3458,90700.0
2012-08-17 10:30:00,16.48,16.58,16.48,16.54,353000.0,10.3458,10.4086,10.3458,10.3835,353000.0
2012-08-17 11:00:00,16.54,16.55,16.47,16.5,363900.0,10.3835,10.3898,10.3395,10.3584,363900.0
2012-08-17 11:30:00,16.5,16.51,16.48,16.51,127400.0,10.3584,10.3647,10.3458,10.3647,127400.0
2012-08-17 12:00:00,16.5,16.51,16.49,16.5,45100.0,10.3584,10.3647,10.3521,10.3584,45100.0
2012-08-17 12:30:00,16.5,16.51,16.48,16.49,129700.0,10.3584,10.3647,10.3458,10.3521,129700.0
2012-08-17 13:00:00,16.48,16.5,16.48,16.48,49700.0,10.3458,10.3584,10.3458,10.3458,49700.0
2012-08-17 13:30:00,16.48,16.49,16.47,16.48,112300.0,10.3458,10.3521,10.3395,10.3458,112300.0
2012-08-17 14:00:00,16.48,16.48,16.44,16.44,92200.0,10.3458,10.3458,10.3207,10.3207,92200.0
2012-08-17 14:30:00,16.44,16.48,16.44,16.48,53400.0,10.3207,10.3458,10.3207,10.3458,53400.0
2012-08-17 15:00:00,16.48,16.48,16.45,16.45,55000.0,10.3458,10.3458,10.327,10.327,55000.0
2012-08-17 15:30:00,16.45,16.48,16.43,16.47,429000.0,10.327,10.3458,10.3144,10.3395,429000.0
2012-08-20 09:30:00,16.5,16.61,16.48,16.6,877200.0,10.3584,10.4274,10.3458,10.4212,877200.0
2012-08-20 10:00:00,16.59,16.66,16.58,16.61,364200.0,10.4149,10.4588,10.4086,10.4274,364200.0
2012-08-20 10:30:00,16.61,16.63,16.58,16.63,126300.0,10.4274,10.44,10.4086,10.44,126300.0
2012-08-20 11:00:00,16.63,16.66,16.62,16.65,128500.0,10.44,10.4588,10.4337,10.4525,128500.0
2012-08-20 11:30:00,16.66,16.71,16.65,16.71,574500.0,10.4588,10.4902,10.4525,10.4902,574500.0
2012-08-20 12:00:00,16.71,16.74,16.7,16.74,214300.0,10.4902,10.509,10.4839,10.509,214300.0
2012-08-20 12:30:00,16.73,16.74,16.69,16.69,167700.0,10.5028,10.509,10.4777,10.4777,167700.0
2012-08-20 13:00:00,16.69,16.73,16.69,16.72,284900.0,10.4777,10.5028,10.4777,10.4965,284900.0
2012-08-20 13:30:00,16.72,16.76,16.71,16.75,269500.0,10.4965,10.5216,10.4902,10.5153,269500.0
2012-08-20 14:00:00,16.75,16.83,16.74,16.81,515300.0,10.5153,10.5655,10.509,10.553,515300.0
2012-08-20 14:30:00,16.81,16.83,16.75,16.75,689300.0,10.553,10.5655,10.5153,10.5153,689300.0
2012-08-20 15:00:00,16.76,16.83,16.76,16.82,366900.0,10.5216,10.5655,10.5216,10.5593,366900.0
2012-08-20 15:30:00,16.81,16.97,16.8,16.96,1695400.0,10.553,10.6534,10.5467,10.6472,1695400.0
2012-08-21 09:30:00,16.96,17.0,16.82,16.85,325000.0,10.6472,10.6723,10.5593,10.5781,325000.0
2012-08-21 10:00:00,16.86,16.87,16.78,16.86,329600.0,10.5844,10.5907,10.5342,10.5844,329600.0
2012-08-21 10:30:00,16.86,16.95,16.86,16.95,259700.0,10.5844,10.6409,10.5844,10.6409,259700.0
2012-08-21 11:00:00,16.95,17.01,16.93,16.93,322400.0,10.6409,10.6785,10.6283,10.6283,322400.0
2012-08-21 11:30:00,16.93,16.95,16.85,16.85,283200.0,10.6283,10.6409,10.5781,10.5781,283200.0
2012-08-21 12:00:00,16.85,16.87,16.83,16.85,301300.0,10.5781,10.5907,10.5655,10.5781,301300.0
2012-08-21 12:30:00,16.84,16.91,16.84,16.89,225500.0,10.5718,10.6158,10.5718,10.6032,225500.0
2012-08-21 13:00:00,16.88,16.93,16.83,16.88,232600.0,10.5969,10.6283,10.5655,10.5969,232600.0
2012-08-21 13:30:00,16.88,16.88,16.83,16.84,120000.0,10.5969,10.5969,10.5655,10.5718,120000.0
2012-08-21 14:00:00,16.83,16.86,16.81,16.85,201300.0,10.5655,10.5844,10.553,10.5781,201300.0
2012-08-21 14:30:00,16.84,16.85,16.76,16.8,210500.0,10.5718,10.5781,10.5216,10.5467,210500.0
2012-08-21 15:00:00,16.8,16.8,16.72,16.74,278100.0,10.5467,10.5467,10.4965,10.509,278100.0
2012-08-21 15:30:00,16.74,16.78,16.73,16.75,632900.0,10.509,10.5342,10.5028,10.5153,632900.0
2012-08-22 09:30:00,16.69,16.78,16.6,16.64,221200.0,10.4777,10.5342,10.4212,10.4463,221200.0
2012-08-22 10:00:00,16.64,16.65,16.6,16.62,220000.0,10.4463,10.4525,10.4212,10.4337,220000.0
2012-08-22 10:30:00,16.62,16.65,16.58,16.6,186200.0,10.4337,10.4525,10.4086,10.4212,186200.0
2012-08-22 11:00:00,16.6,16.6,16.55,16.57,110300.0,10.4212,10.4212,10.3898,10.4023,110300.0
2012-08-22 11:30:00,16.56,16.57,16.51,16.53,98600.0,10.396,10.4023,10.3647,10.3772,98600.0
2012-08-22 12:00:00,16.53,16.56,16.52,16.56,70700.0,10.3772,10.396,10.3709,10.396,70700.0
2012-08-22 12:30:00,16.56,16.56,16.49,16.52,245700.0,10.396,10.396,10.3521,10.3709,245700.0
2012-08-22 13:00:00,16.52,16.53,16.51,16.53,43800.0,10.3709,10.3772,10.3647,10.3772,43800.0
2012-08-22 13:30:00,16.53,16.53,16.51,16.51,83500.0,10.3772,10.3772,10.3647,10.3647,83500.0
2012-08-22 14:00:00,16.52,16.58,16.52,16.54,235200.0,10.3709,10.4086,10.3709,10.3835,235200.0
2012-08-22 14:30:00,16.54,16.63,16.53,16.63,196100.0,10.3835,10.44,10.3772,10.44,196100.0
2012-08-22 15:00:00,16.62,16.64,16.55,16.57,229600.0,10.4337,10.4463,10.3898,10.4023,229600.0
2012-08-22 15:30:00,16.57,16.59,16.57,16.58,480100.0,10.4023,10.4149,10.4023,10.4086,480100.0
2012-08-23 09:30:00,16.57,16.57,16.46,16.48,170600.0,10.4023,10.4023,10.3333,10.3458,170600.0
2012-08-23 10:00:00,16.48,16.54,16.47,16.52,157800.0,10.3458,10.3835,10.3395,10.3709,157800.0
2012-08-23 10:30:00,16.51,16.56,16.5,16.52,66000.0,10.3647,10.396,10.3584,10.3709,66000.0
2012-08-23 11:00:00,16.52,16.56,16.49,16.5,271100.0,10.3709,10.396,10.3521,10.3584,271100.0
2012-08-23 11:30:00,16.49,16.55,16.48,16.52,102200.0,10.3521,10.3898,10.3458,10.3709,102200.0
2012-08-23 12:00:00,16.53,16.53,16.47,16.5,70500.0,10.3772,10.3772,10.3395,10.3584,70500.0
2012-08-23 12:30:00,16.49,16.5,16.43,16.43,401900.0,10.3521,10.3584,10.3144,10.3144,401900.0
2012-08-23 13:00:00,16.44,16.44,16.39,16.39,136500.0,10.3207,10.3207,10.2893,10.2893,136500.0
2012-08-23 13:30:00,16.4,16.41,16.37,16.37,112000.0,10.2956,10.3019,10.2768,10.2768,112000.0
2012-08-23 14:00:00,16.38,16.38,16.37,16.38,46800.0,10.283,10.283,10.2768,10.283,46800.0
2012-08-23 14:30:00,16.38,16.42,16.37,16.42,88900.0,10.283,10.3082,10.2768,10.3082,88900.0
2012-08-23 15:00:00,16.41,16.43,16.38,16.4,168000.0,10.3019,10.3144,10.283,10.2956,168000.0
2012-08-23 15:30:00,16.4,16.42,16.36,16.38,664000.0,10.2956,10.3082,10.2705,10.283,664000.0
2012-08-24 09:30:00,16.31,16.41,16.26,16.26,82300.0,10.2391,10.3019,10.2077,10.2077,82300.0
2012-08-24 10:00:00,16.26,16.27,16.23,16.23,169700.0,10.2077,10.214,10.1889,10.1889,169700.0
2012-08-24 10:30:00,16.23,16.27,16.22,16.26,107500.0,10.1889,10.214,10.1826,10.2077,107500.0
2012-08-24 11:00:00,16.27,16.31,16.26,16.27,175300.0,10.214,10.2391,10.2077,10.214,175300.0
2012-08-24 11:30:00,16.27,16.33,16.27,16.32,170900.0,10.214,10.2517,10.214,10.2454,170900.0
2012-08-24 12:00:00,16.32,16.38,16.3,16.37,166800.0,10.2454,10.283,10.2328,10.2768,166800.0
2012-08-24 12:30:00,16.37,16.4,16.35,16.4,119600.0,10.2768,10.2956,10.2642,10.2956,119600.0
2012-08-24 13:00:00,16.39,16.4,16.36,16.37,51000.0,10.2893,10.2956,10.2705,10.2768,51000.0
2012-08-24 13:30:00,16.37,16.39,16.36,16.38,111500.0,10.2768,10.2893,10.2705,10.283,111500.0
2012-08-24 14:00:00,16.38,16.38,16.35,16.36,78500.0,10.283,10.283,10.2642,10.2705,78500.0
2012-08-24 14:30:00,16.35,16.36,16.33,16.33,102300.0,10.2642,10.2705,10.2517,10.2517,102300.0
2012-08-24 15:00:00,16.33,16.34,16.32,16.33,95800.0,10.2517,10.2579,10.2454,10.2517,95800.0
2012-08-24 15:30:00,16.32,16.38,16.32,16.34,331600.0,10.2454,10.283,10.2454,10.2579,331600.0
2012-08-27 09:30:00,16.35,16.42,16.26,16.26,132000.0,10.2642,10.3082,10.2077,10.2077,132000.0
2012-08-27 10:00:00,16.26,16.29,16.26,16.27,81300.0,10.2077,10.2265,10.2077,10.214,81300.0
2012-08-27 10:30:00,16.27,16.29,16.26,16.27,59500.0,10.214,10.2265,10.2077,10.214,59500.0
2012-08-27 11:00:00,16.28,16.3,16.26,16.3,126300.0,10.2203,10.2328,10.2077,10.2328,126300.0
2012-08-27 11:30:00,16.3,16.32,16.29,16.3,145500.0,10.2328,10.2454,10.2265,10.2328,145500.0
2012-08-27 12:00:00,16.31,16.31,16.28,16.29,115800.0,10.2391,10.2391,10.2203,10.2265,115800.0
2012-08-27 12:30:00,16.3,16.31,16.29,16.29,82700.0,10.2328,10.2391,10.2265,10.2265,82700.0
2012-08-27 13:00:00,16.3,16.3,16.29,16.3,56800.0,10.2328,10.2328,10.2265,10.2328,56800.0
2012-08-27 13:30:00,16.3,16.3,16.24,16.28,132700.0,10.2328,10.2328,10.1952,10.2203,132700.0
2012-08-27 14:00:00,16.28,16.3,16.27,16.3,39500.0,10.2203,10.2328,10.214,10.2328,39500.0
2012-08-27 14:30:00,16.3,16.3,16.26,16.26,164100.0,10.2328,10.2328,10.2077,10.2077,164100.0
2012-08-27 15:00:00,16.27,16.27,16.24,16.26,106900.0,10.214,10.214,10.1952,10.2077,106900.0
2012-08-27 15:30:00,16.26,16.26,16.23,16.24,388400.0,10.2077,10.2077,10.1889,10.1952,388400.0
2012-08-28 09:30:00,16.23,16.29,16.15,16.16,130600.0,10.1889,10.2265,10.1387,10.1449,130600.0
2012-08-28 10:00:00,16.15,16.27,16.14,16.23,111600.0,10.1387,10.214,10.1324,10.1889,111600.0
2012-08-28 10:30:00,16.24,16.26,16.15,16.15,94400.0,10.1952,10.2077,10.1387,10.1387,94400.0
2012-08-28 11:00:00,16.16,16.16,16.12,16.13,63900.0,10.1449,10.1449,10.1198,10.1261,63900.0
2012-08-28 11:30:00,16.13,16.13,16.08,16.12,172700.0,10.1261,10.1261,10.0947,10.1198,172700.0
2012-08-28 12:00:00,16.12,16.15,16.1,16.13,220700.0,10.1198,10.1387,10.1073,10.1261,220700.0
2012-08-28 12:30:00,16.14,16.15,16.12,16.15,49200.0,10.1324,10.1387,10.1198,10.1387,49200.0
2012-08-28 13:00:00,16.14,16.15,16.1,16.15,298500.0,10.1324,10.1387,10.1073,10.1387,298500.0
2012-08-28 13:30:00,16.15,16.18,16.14,16.18,43600.0,10.1387,10.1575,10.1324,10.1575,43600.0
2012-08-28 14:00:00,16.18,16.22,16.17,16.22,44400.0,10.1575,10.1826,10.1512,10.1826,44400.0
2012-08-28 14:30:00,16.22,16.23,16.19,16.2,86400.0,10.1826,10.1889,10.1638,10.17,86400.0
2012-08-28 15:00:00,16.2,16.24,16.19,16.21,138600.0,10.17,10.1952,10.1638,10.1763,138600.0
2012-08-28 15:30:00,16.21,16.22,16.2,16.2,288800.0,10.1763,10.1826,10.17,10.17,288800.0
2012-08-29 09:30:00,16.18,16.26,16.14,16.15,95300.0,10.1575,10.2077,10.1324,10.1387,95300.0
2012-08-29 10:00:00,16.16,16.2,16.15,16.18,75000.0,10.1449,10.17,10.1387,10.1575,75000.0
2012-08-29 10:30:00,16.18,16.21,16.16,16.18,83100.0,10.1575,10.1763,10.1449,10.1575,83100.0
2012-08-29 11:00:00,16.17,16.19,16.16,16.17,107200.0,10.1512,10.1638,10.1449,10.1512,107200.0
2012-08-29 11:30:00,16.18,16.3,16.17,16.28,202100.0,10.1575,10.2328,10.1512,10.2203,202100.0
2012-08-29 12:00:00,16.28,16.34,16.28,16.34,84400.0,10.2203,10.2579,10.2203,10.2579,84400.0
2012-08-29 12:30:00,16.34,16.39,16.34,16.38,146700.0,10.2579,10.2893,10.2579,10.283,146700.0
2012-08-29 13:00:00,16.38,16.43,16.37,16.41,161900.0,10.283,10.3144,10.2768,10.3019,161900.0
2012-08-29 13:30:00,16.41,16.42,16.37,16.37,97800.0,10.3019,10.3082,10.2768,10.2768,97800.0
2012-08-29 14:00:00,16.38,16.38,16.35,16.37,56600.0,10.283,10.283,10.2642,10.2768,56600.0
2012-08-29 14:30:00,16.36,16.37,16.31,16.33,97100.0,10.2705,10.2768,10.2391,10.2517,97100.0
2012-08-29 15:00:00,16.33,16.38,16.32,16.35,166700.0,10.2517,10.283,10.2454,10.2642,166700.0
2012-08-29 15:30:00,16.36,16.37,16.33,16.35,234900.0,10.2705,10.2768,10.2517,10.2642,234900.0
2012-08-30 09:30:00,16.34,16.61,16.3,16.59,441500.0,10.2579,10.4274,10.2328,10.4149,441500.0
2012-08-30 10:00:00,16.59,16.62,16.56,16.59,222300.0,10.4149,10.4337,10.396,10.4149,222300.0
2012-08-30 10:30:00,16.59,16.63,16.57,16.6,333600.0,10.4149,10.44,10.4023,10.4212,333600.0
2012-08-30 11:00:00,16.59,16.61,16.57,16.59,204400.0,10.4149,10.4274,10.4023,10.4149,204400.0
2012-08-30 11:30:00,16.58,16.66,16.58,16.66,134200.0,10.4086,10.4588,10.4086,10.4588,134200.0
2012-08-30 12:00:00,16.66,16.68,16.65,16.66,116200.0,10.4588,10.4714,10.4525,10.4588,116200.0
2012-08-30 12:30:00,16.66,16.73,16.66,16.73,103400.0,10.4588,10.5028,10.4588,10.5028,103400.0
2012-08-30 13:00:00,16.73,16.74,16.66,16.69,177400.0,10.5028,10.509,10.4588,10.4777,177400.0
2012-08-30 13:30:00,16.69,16.69,16.64,16.65,78300.0,10.4777,10.4777,10.4463,10.4525,78300.0
2012-08-30 14:00:00,16.66,16.66,16.6,16.63,144400.0,10.4588,10.4588,10.4212,10.44,144400.0
2012-08-30 14:30:00,16.63,16.65,16.61,16.61,93100.0,10.44,10.4525,10.4274,10.4274,93100.0
2012-08-30 15:00:00,16.61,16.64,16.59,16.63,332500.0,10.4274,10.4463,10.4149,10.44,332500.0
2012-08-30 15:30:00,16.62,16.63,16.55,16.56,546100.0,10.4337,10.44,10.3898,10.396,546100.0
2012-08-31 09:30:00,16.6,16.64,16.53,16.55,105100.0,10.4212,10.4463,10.3772,10.3898,105100.0
2012-08-31 10:00:00,16.55,16.63,16.47,16.58,140300.0,10.3898,10.44,10.3395,10.4086,140300.0
2012-08-31 10:30:00,16.58,16.66,16.57,16.65,137400.0,10.4086,10.4588,10.4023,10.4525,137400.0
2012-08-31 11:00:00,16.65,16.69,16.64,16.64,91600.0,10.4525,10.4777,10.4463,10.4463,91600.0
2012-08-31 11:30:00,16.64,16.64,16.6,16.6,32600.0,10.4463,10.4463,10.4212,10.4212,32600.0
2012-08-31 12:00:00,16.6,16.63,16.53,16.55,86200.0,10.4212,10.44,10.3772,10.3898,86200.0
2012-08-31 12:30:00,16.54,16.57,16.54,16.55,39300.0,10.3835,10.4023,10.3835,10.3898,39300.0
2012-08-31 13:00:00,16.54,16.57,16.5,16.5,46300.0,10.3835,10.4023,10.3584,10.3584,46300.0
2012-08-31 13:30:00,16.5,16.57,16.5,16.57,52900.0,10.3584,10.4023,10.3584,10.4023,52900.0
2012-08-31 14:00:00,16.57,16.62,16.54,16.62,153300.0,10.4023,10.4337,10.3835,10.4337,153300.0
2012-08-31 14:30:00,16.62,16.62,16.57,16.59,95900.0,10.4337,10.4337,10.4023,10.4149,95900.0
2012-08-31 15:00:00,16.59,16.59,16.56,16.58,89000.0,10.4149,10.4149,10.396,10.4086,89000.0
2012-08-31 15:30:00,16.59,16.6,16.52,16.57,517500.0,10.4149,10.4212,10.3709,10.4023,517500.0
2012-09-04 09:30:00,16.53,16.67,16.42,16.44,172200.0,10.3772,10.4651,10.3082,10.3207,172200.0
2012-09-04 10:00:00,16.44,16.45,16.36,16.4,151200.0,10.3207,10.327,10.2705,10.2956,151200.0
2012-09-04 10:30:00,16.4,16.41,16.33,16.37,136200.0,10.2956,10.3019,10.2517,10.2768,136200.0
2012-09-04 11:00:00,16.37,16.39,16.36,16.39,51400.0,10.2768,10.2893,10.2705,10.2893,51400.0
2012-09-04 11:30:00,16.39,16.43,16.38,16.42,123100.0,10.2893,10.3144,10.283,10.3082,123100.0
2012-09-04 12:00:00,16.42,16.46,16.41,16.45,97700.0,10.3082,10.3333,10.3019,10.327,97700.0
2012-09-04 12:30:00,16.45,16.46,16.4,16.4,54400.0,10.327,10.3333,10.2956,10.2956,54400.0
2012-09-04 13:00:00,16.4,16.42,16.4,16.4,51500.0,10.2956,10.3082,10.2956,10.2956,51500.0
2012-09-04 13:30:00,16.4,16.41,16.38,16.4,85300.0,10.2956,10.3019,10.283,10.2956,85300.0
2012-09-04 14:00:00,16.4,16.43,16.4,16.42,60900.0,10.2956,10.3144,10.2956,10.3082,60900.0
2012-09-04 14:30:00,16.43,16.61,16.42,16.55,342900.0,10.3144,10.4274,10.3082,10.3898,342900.0
2012-09-04 15:00:00,16.55,16.59,16.54,16.59,135700.0,10.3898,10.4149,10.3835,10.4149,135700.0
2012-09-04 15:30:00,16.59,16.61,16.5,16.51,362700.0,10.4149,10.4274,10.3584,10.3647,362700.0
2012-09-05 09:30:00,16.48,16.49,16.35,16.37,97500.0,10.3458,10.3521,10.2642,10.2768,97500.0
2012-09-05 10:00:00,16.37,16.47,16.36,16.45,160700.0,10.2768,10.3395,10.2705,10.327,160700.0
2012-09-05 10:30:00,16.46,16.48,16.32,16.32,211400.0,10.3333,10.3458,10.2454,10.2454,211400.0
2012-09-05 11:00:00,16.32,16.39,16.3,16.39,119800.0,10.2454,10.2893,10.2328,10.2893,119800.0
2012-09-05 11:30:00,16.39,16.41,16.36,16.36,99600.0,10.2893,10.3019,10.2705,10.2705,99600.0
2012-09-05 12:00:00,16.36,16.37,16.35,16.35,64100.0,10.2705,10.2768,10.2642,10.2642,64100.0
2012-09-05 12:30:00,16.35,16.36,16.3,16.31,73600.0,10.2642,10.2705,10.2328,10.2391,73600.0
2012-09-05 13:00:00,16.3,16.35,16.3,16.35,79000.0,10.2328,10.2642,10.2328,10.2642,79000.0
2012-09-05 13:30:00,16.34,16.35,16.27,16.31,157600.0,10.2579,10.2642,10.214,10.2391,157600.0
2012-09-05 14:00:00,16.31,16.32,16.29,16.3,212000.0,10.2391,10.2454,10.2265,10.2328,212000.0
2012-09-05 14:30:00,16.31,16.31,16.22,16.24,214400.0,10.2391,10.2391,10.1826,10.1952,214400.0
2012-09-05 15:00:00,16.24,16.3,16.21,16.3,189600.0,10.1952,10.2328,10.1763,10.2328,189600.0
2012-09-05 15:30:00,16.3,16.31,16.23,16.23,601500.0,10.2328,10.2391,10.1889,10.1889,601500.0
2012-09-06 09:30:00,16.49,16.5,15.9,16.05,914500.0,10.3521,10.3584,9.9817,10.0759,914500.0
2012-09-06 10:00:00,16.05,16.06,15.93,15.93,511500.0,10.0759,10.0822,10.0005,10.0005,511500.0
2012-09-06 10:30:00,15.94,16.21,15.92,16.18,534100.0,10.0068,10.1763,9.9943,10.1575,534100.0
2012-09-06 11:00:00,16.19,16.19,15.95,16.04,535700.0,10.1638,10.1638,10.0131,10.0696,535700.0
2012-09-06 11:30:00,16.05,16.31,16.04,16.29,457000.0,10.0759,10.2391,10.0696,10.2265,457000.0
2012-09-06 12:00:00,16.28,16.3,16.23,16.24,287200.0,10.2203,10.2328,10.1889,10.1952,287200.0
2012-09-06 12:30:00,16.24,16.27,16.23,16.24,149200.0,10.1952,10.214,10.1889,10.1952,149200.0
2012-09-06 13:00:00,16.23,16.25,16.2,16.23,292300.0,10.1889,10.2014,10.17,10.1889,292300.0
2012-09-06 13:30:00,16.23,16.23,16.2,16.21,251600.0,10.1889,10.1889,10.17,10.1763,251600.0
2012-09-06 14:00:00,16.21,16.26,16.2,16.23,386800.0,10.1763,10.2077,10.17,10.1889,386800.0
2012-09-06 14:30:00,16.23,16.34,16.22,16.22,536500.0,10.1889,10.2579,10.1826,10.1826,536500.0
2012-09-06 15:00:00,16.22,16.24,16.21,16.23,340400.0,10.1826,10.1952,10.1763,10.1889,340400.0
2012-09-06 15:30:00,16.23,16.29,16.23,16.26,1264500.0,10.1889,10.2265,10.1889,10.2077,1264500.0
2012-09-07 09:30:00,16.22,16.25,16.13,16.21,202100.0,10.1826,10.2014,10.1261,10.1763,202100.0
2012-09-07 10:00:00,16.21,16.25,16.2,16.22,160800.0,10.1763,10.2014,10.17,10.1826,160800.0
2012-09-07 10:30:00,16.22,16.25,16.21,16.23,131100.0,10.1826,10.2014,10.1763,10.1889,131100.0
2012-09-07 11:00:00,16.24,16.24,16.21,16.22,113700.0,10.1952,10.1952,10.1763,10.1826,113700.0
2012-09-07 11:30:00,16.22,16.23,16.22,16.23,108400.0,10.1826,10.1889,10.1826,10.1889,108400.0
2012-09-07 12:00:00,16.23,16.28,16.23,16.24,207300.0,10.1889,10.2203,10.1889,10.1952,207300.0
2012-09-07 12:30:00,16.25,16.25,16.24,16.25,46900.0,10.2014,10.2014,10.1952,10.2014,46900.0
2012-09-07 13:00:00,16.25,16.28,16.24,16.27,154000.0,10.2014,10.2203,10.1952,10.214,154000.0
2012-09-07 13:30:00,16.27,16.31,16.27,16.31,115500.0,10.214,10.2391,10.214,10.2391,115500.0
2012-09-07 14:00:00,16.3,16.32,16.29,16.3,185900.0,10.2328,10.2454,10.2265,10.2328,185900.0
2012-09-07 14:30:00,16.3,16.36,16.3,16.36,157200.0,10.2328,10.2705,10.2328,10.2705,157200.0
2012-09-07 15:00:00,16.36,16.36,16.3,16.3,274900.0,10.2705,10.2705,10.2328,10.2328,274900.0
2012-09-07 15:30:00,16.31,16.33,16.27,16.33,399700.0,10.2391,10.2517,10.214,10.2517,399700.0
2012-09-10 09:30:00,16.36,16.44,16.33,16.39,338600.0,10.2705,10.3207,10.2517,10.2893,338600.0
2012-09-10 10:00:00,16.39,16.46,16.39,16.46,265600.0,10.2893,10.3333,10.2893,10.3333,265600.0
2012-09-10 10:30:00,16.46,16.5,16.44,16.5,214900.0,10.3333,10.3584,10.3207,10.3584,214900.0
2012-09-10 11:00:00,16.5,16.52,16.48,16.51,340500.0,10.3584,10.3709,10.3458,10.3647,340500.0
2012-09-10 11:30:00,16.51,16.53,16.46,16.46,172000.0,10.3647,10.3772,10.3333,10.3333,172000.0
2012-09-10 12:00:00,16.46,16.48,16.44,16.44,202500.0,10.3333,10.3458,10.3207,10.3207,202500.0
2012-09-10 12:30:00,16.44,16.45,16.43,16.43,93300.0,10.3207,10.327,10.3144,10.3144,93300.0
2012-09-10 13:00:00,16.44,16.44,16.43,16.43,54000.0,10.3207,10.3207,10.3144,10.3144,54000.0
2012-09-10 13:30:00,16.44,16.45,16.41,16.41,134700.0,10.3207,10.327,10.3019,10.3019,134700.0
2012-09-10 14:00:00,16.41,16.45,16.4,16.45,251000.0,10.3019,10.327,10.2956,10.327,251000.0
2012-09-10 14:30:00,16.45,16.53,16.44,16.52,349400.0,10.327,10.3772,10.3207,10.3709,349400.0
2012-09-10 15:00:00,16.52,16.52,16.5,16.51,167900.0,10.3709,10.3709,10.3584,10.3647,167900.0
2012-09-10 15:30:00,16.5,16.53,16.47,16.49,1087800.0,10.3584,10.3772,10.3395,10.3521,1087800.0
2012-09-11 09:30:00,16.48,16.56,16.35,16.36,332800.0,10.3458,10.396,10.2642,10.2705,332800.0
2012-09-11 10:00:00,16.35,16.42,16.35,16.37,262000.0,10.2642,10.3082,10.2642,10.2768,262000.0
2012-09-11 10:30:00,16.37,16.42,16.34,16.4,204800.0,10.2768,10.3082,10.2579,10.2956,204800.0
2012-09-11 11:00:00,16.4,16.45,16.4,16.44,186300.0,10.2956,10.327,10.2956,10.3207,186300.0
2012-09-11 11:30:00,16.44,16.46,16.41,16.42,180200.0,10.3207,10.3333,10.3019,10.3082,180200.0
2012-09-11 12:00:00,16.43,16.43,16.32,16.35,327300.0,10.3144,10.3144,10.2454,10.2642,327300.0
2012-09-11 12:30:00,16.35,16.41,16.34,16.41,167500.0,10.2642,10.3019,10.2579,10.3019,167500.0
2012-09-11 13:00:00,16.41,16.42,16.39,16.39,201100.0,10.3019,10.3082,10.2893,10.2893,201100.0
2012-09-11 13:30:00,16.39,16.39,16.37,16.37,204200.0,10.2893,10.2893,10.2768,10.2768,204200.0
2012-09-11 14:00:00,16.37,16.42,16.37,16.42,223900.0,10.2768,10.3082,10.2768,10.3082,223900.0
2012-09-11 14:30:00,16.42,16.44,16.4,16.43,318100.0,10.3082,10.3207,10.2956,10.3144,318100.0
2012-09-11 15:00:00,16.43,16.48,16.42,16.48,367500.0,10.3144,10.3458,10.3082,10.3458,367500.0
2012-09-11 15:30:00,16.47,16.51,16.45,16.5,734400.0,10.3395,10.3647,10.327,10.3584,734400.0
2012-09-12 09:30:00,16.41,16.41,16.29,16.37,205000.0,10.427,10.427,10.3507,10.4016,205000.0
2012-09-12 10:00:00,16.37,16.4,16.37,16.39,137700.0,10.4016,10.4206,10.4016,10.4143,137700.0
2012-09-12 10:30:00,16.38,16.38,16.32,16.35,175500.0,10.4079,10.4079,10.3698,10.3889,175500.0
2012-09-12 11:00:00,16.36,16.39,16.34,16.39,210300.0,10.3952,10.4143,10.3825,10.4143,210300.0
2012-09-12 11:30:00,16.38,16.43,16.38,16.41,329400.0,10.4079,10.4397,10.4079,10.427,329400.0
2012-09-12 12:00:00,16.41,16.44,16.41,16.44,115300.0,10.427,10.446,10.427,10.446,115300.0
2012-09-12 12:30:00,16.44,16.5,16.43,16.5,228800.0,10.446,10.4842,10.4397,10.4842,228800.0
2012-09-12 13:00:00,16.5,16.52,16.48,16.5,239800.0,10.4842,10.4969,10.4715,10.4842,239800.0
2012-09-12 13:30:00,16.5,16.5,16.47,16.48,188400.0,10.4842,10.4842,10.4651,10.4715,188400.0
2012-09-12 14:00:00,16.48,16.48,16.45,16.46,162400.0,10.4715,10.4715,10.4524,10.4587,162400.0
2012-09-12 14:30:00,16.46,16.47,16.42,16.44,196800.0,10.4587,10.4651,10.4333,10.446,196800.0
2012-09-12 15:00:00,16.43,16.45,16.41,16.43,280700.0,10.4397,10.4524,10.427,10.4397,280700.0
2012-09-12 15:30:00,16.43,16.46,16.42,16.46,688900.0,10.4397,10.4587,10.4333,10.4587,688900.0
2012-09-13 09:30:00,16.51,16.59,16.47,16.52,143000.0,10.4905,10.5414,10.4651,10.4969,143000.0
2012-09-13 10:00:00,16.52,16.56,16.42,16.44,245000.0,10.4969,10.5223,10.4333,10.446,245000.0
2012-09-13 10:30:00,16.44,16.5,16.43,16.48,224200.0,10.446,10.4842,10.4397,10.4715,224200.0
2012-09-13 11:00:00,16.48,16.52,16.47,16.52,103600.0,10.4715,10.4969,10.4651,10.4969,103600.0
2012-09-13 11:30:00,16.52,16.52,16.49,16.5,123900.0,10.4969,10.4969,10.4778,10.4842,123900.0
2012-09-13 12:00:00,16.5,16.51,16.44,16.48,271100.0,10.4842,10.4905,10.446,10.4715,271100.0
2012-09-13 12:30:00,16.49,16.64,16.48,16.59,220100.0,10.4778,10.5731,10.4715,10.5414,220100.0
2012-09-13 13:00:00,16.59,16.66,16.58,16.66,221200.0,10.5414,10.5858,10.535,10.5858,221200.0
2012-09-13 13:30:00,16.67,16.7,16.66,16.67,137400.0,10.5922,10.6112,10.5858,10.5922,137400.0
2012-09-13 14:00:00,16.67,16.77,16.66,16.74,249600.0,10.5922,10.6557,10.5858,10.6367,249600.0
2012-09-13 14:30:00,16.74,16.75,16.68,16.71,246200.0,10.6367,10.643,10.5985,10.6176,246200.0
2012-09-13 15:00:00,16.71,16.74,16.7,16.72,341400.0,10.6176,10.6367,10.6112,10.624,341400.0
2012-09-13 15:30:00,16.72,16.75,16.71,16.74,698100.0,10.624,10.643,10.6176,10.6367,698100.0
2012-09-14 09:30:00,16.8,17.01,16.71,16.96,435500.0,10.6748,10.8082,10.6176,10.7764,435500.0
2012-09-14 10:00:00,16.96,16.99,16.94,16.98,266300.0,10.7764,10.7955,10.7637,10.7892,266300.0
2012-09-14 10:30:00,16.98,16.98,16.89,16.9,205600.0,10.7892,10.7892,10.732,10.7383,205600.0
2012-09-14 11:00:00,16.89,16.92,16.86,16.9,154500.0,10.732,10.751,10.7129,10.7383,154500.0
2012-09-14 11:30:00,16.9,16.92,16.89,16.9,126200.0,10.7383,10.751,10.732,10.7383,126200.0
2012-09-14 12:00:00,16.91,16.94,16.9,16.92,83600.0,10.7447,10.7637,10.7383,10.751,83600.0
2012-09-14 12:30:00,16.93,16.93,16.9,16.91,115500.0,10.7574,10.7574,10.7383,10.7447,115500.0
2012-09-14 13:00:00,16.91,16.92,16.91,16.92,88900.0,10.7447,10.751,10.7447,10.751,88900.0
2012-09-14 13:30:00,16.91,16.96,16.91,16.95,174800.0,10.7447,10.7764,10.7447,10.7701,174800.0
2012-09-14 14:00:00,16.95,16.95,16.91,16.91,120000.0,10.7701,10.7701,10.7447,10.7447,120000.0
2012-09-14 14:30:00,16.92,16.96,16.91,16.95,243400.0,10.751,10.7764,10.7447,10.7701,243400.0
2012-09-14 15:00:00,16.95,16.96,16.91,16.93,367800.0,10.7701,10.7764,10.7447,10.7574,367800.0
2012-09-14 15:30:00,16.93,16.96,16.88,16.93,724900.0,10.7574,10.7764,10.7256,10.7574,724900.0
2012-09-17 09:30:00,16.88,16.91,16.7,16.72,153300.0,10.7256,10.7447,10.6112,10.624,153300.0
2012-09-17 10:00:00,16.72,16.74,16.65,16.67,110800.0,10.624,10.6367,10.5795,10.5922,110800.0
2012-09-17 10:30:00,16.68,16.69,16.64,16.65,93400.0,10.5985,10.6049,10.5731,10.5795,93400.0
2012-09-17 11:00:00,16.65,16.65,16.62,16.64,97800.0,10.5795,10.5795,10.5604,10.5731,97800.0
2012-09-17 11:30:00,16.63,16.65,16.61,16.61,91800.0,10.5668,10.5795,10.5541,10.5541,91800.0
2012-09-17 12:00:00,16.61,16.63,16.6,16.62,85900.0,10.5541,10.5668,10.5477,10.5604,85900.0
2012-09-17 12:30:00,16.63,16.64,16.62,16.64,68000.0,10.5668,10.5731,10.5604,10.5731,68000.0
2012-09-17 13:00:00,16.64,16.65,16.63,16.65,59200.0,10.5731,10.5795,10.5668,10.5795,59200.0
2012-09-17 13:30:00,16.65,16.66,16.64,16.65,130800.0,10.5795,10.5858,10.5731,10.5795,130800.0
2012-09-17 14:00:00,16.65,16.7,16.63,16.7,200800.0,10.5795,10.6112,10.5668,10.6112,200800.0
2012-09-17 14:30:00,16.7,16.71,16.68,16.68,235900.0,10.6112,10.6176,10.5985,10.5985,235900.0
2012-09-17 15:00:00,16.69,16.69,16.65,16.68,253500.0,10.6049,10.6049,10.5795,10.5985,253500.0
2012-09-17 15:30:00,16.68,16.72,16.67,16.7,417500.0,10.5985,10.624,10.5922,10.6112,417500.0
2012-09-18 09:30:00,16.75,16.82,16.71,16.8,142700.0,10.643,10.6875,10.6176,10.6748,142700.0
2012-09-18 10:00:00,16.8,16.82,16.78,16.81,116500.0,10.6748,10.6875,10.6621,10.6811,116500.0
2012-09-18 10:30:00,16.81,16.82,16.78,16.81,118900.0,10.6811,10.6875,10.6621,10.6811,118900.0
2012-09-18 11:00:00,16.81,16.85,16.76,16.8,202400.0,10.6811,10.7066,10.6494,10.6748,202400.0
2012-09-18 11:30:00,16.81,16.82,16.79,16.82,191100.0,10.6811,10.6875,10.6684,10.6875,191100.0
2012-09-18 12:00:00,16.82,16.83,16.78,16.79,131500.0,10.6875,10.6938,10.6621,10.6684,131500.0
2012-09-18 12:30:00,16.8,16.87,16.79,16.84,116500.0,10.6748,10.7193,10.6684,10.7002,116500.0
2012-09-18 13:00:00,16.84,16.86,16.81,16.83,146300.0,10.7002,10.7129,10.6811,10.6938,146300.0
2012-09-18 13:30:00,16.82,16.86,16.82,16.86,51600.0,10.6875,10.7129,10.6875,10.7129,51600.0
2012-09-18 14:00:00,16.86,16.88,16.84,16.85,144600.0,10.7129,10.7256,10.7002,10.7066,144600.0
2012-09-18 14:30:00,16.85,16.86,16.83,16.85,172300.0,10.7066,10.7129,10.6938,10.7066,172300.0
2012-09-18 15:00:00,16.84,16.86,16.84,16.85,113900.0,10.7002,10.7129,10.7002,10.7066,113900.0
2012-09-18 15:30:00,16.85,16.87,16.84,16.87,408300.0,10.7066,10.7193,10.7002,10.7193,408300.0
2012-09-19 09:30:00,16.86,16.97,16.8,16.95,409000.0,10.7129,10.7828,10.6748,10.7701,409000.0
2012-09-19 10:00:00,16.95,16.97,16.9,16.95,244400.0,10.7701,10.7828,10.7383,10.7701,244400.0
2012-09-19 10:30:00,16.95,17.04,16.94,17.0,505400.0,10.7701,10.8273,10.7637,10.8019,505400.0
2012-09-19 11:00:00,17.0,17.1,17.0,17.1,291600.0,10.8019,10.8654,10.8019,10.8654,291600.0
2012-09-19 11:30:00,17.1,17.11,17.03,17.03,177700.0,10.8654,10.8718,10.8209,10.8209,177700.0
2012-09-19 12:00:00,17.03,17.04,17.0,17.01,190000.0,10.8209,10.8273,10.8019,10.8082,190000.0
2012-09-19 12:30:00,17.02,17.04,17.01,17.01,188800.0,10.8146,10.8273,10.8082,10.8082,188800.0
2012-09-19 13:00:00,17.02,17.02,16.99,17.01,200400.0,10.8146,10.8146,10.7955,10.8082,200400.0
2012-09-19 13:30:00,17.02,17.04,17.0,17.02,178400.0,10.8146,10.8273,10.8019,10.8146,178400.0
2012-09-19 14:00:00,17.02,17.07,17.02,17.05,183100.0,10.8146,10.8463,10.8146,10.8336,183100.0
2012-09-19 14:30:00,17.05,17.06,16.99,16.99,240100.0,10.8336,10.84,10.7955,10.7955,240100.0
2012-09-19 15:00:00,16.99,17.04,16.99,17.02,320300.0,10.7955,10.8273,10.7955,10.8146,320300.0
2012-09-19 15:30:00,17.01,17.05,16.99,17.02,650900.0,10.8082,10.8336,10.7955,10.8146,650900.0
2012-09-20 09:30:00,16.98,17.08,16.91,16.98,234300.0,10.7892,10.8527,10.7447,10.7892,234300.0
2012-09-20 10:00:00,16.97,17.05,16.97,17.03,233300.0,10.7828,10.8336,10.7828,10.8209,233300.0
2012-09-20 10:30:00,17.03,17.13,17.03,17.12,185200.0,10.8209,10.8845,10.8209,10.8781,185200.0
2012-09-20 11:00:00,17.11,17.13,17.05,17.05,129800.0,10.8718,10.8845,10.8336,10.8336,129800.0
2012-09-20 11:30:00,17.05,17.09,17.05,17.07,143100.0,10.8336,10.8591,10.8336,10.8463,143100.0
2012-09-20 12:00:00,17.06,17.08,17.05,17.07,93400.0,10.84,10.8527,10.8336,10.8463,93400.0
2012-09-20 12:30:00,17.06,17.07,17.05,17.06,133800.0,10.84,10.8463,10.8336,10.84,133800.0
2012-09-20 13:00:00,17.05,17.05,17.0,17.05,203400.0,10.8336,10.8336,10.8019,10.8336,203400.0
2012-09-20 13:30:00,17.05,17.08,17.0,17.02,204000.0,10.8336,10.8527,10.8019,10.8146,204000.0
2012-09-20 14:00:00,17.02,17.05,17.02,17.03,180300.0,10.8146,10.8336,10.8146,10.8209,180300.0
2012-09-20 14:30:00,17.04,17.04,17.0,17.03,288000.0,10.8273,10.8273,10.8019,10.8209,288000.0
2012-09-20 15:00:00,17.03,17.04,17.01,17.03,264900.0,10.8209,10.8273,10.8082,10.8209,264900.0
2012-09-20 15:30:00,17.02,17.03,17.0,17.0,777800.0,10.8146,10.8209,10.8019,10.8019,777800.0
2012-09-21 09:30:00,17.14,17.16,17.01,17.09,520000.0,10.8908,10.9035,10.8082,10.8591,520000.0
2012-09-21 10:00:00,17.09,17.11,17.05,17.09,155400.0,10.8591,10.8718,10.8336,10.8591,155400.0
2012-09-21 10:30:00,17.1,17.13,17.09,17.12,73400.0,10.8654,10.8845,10.8591,10.8781,73400.0
2012-09-21 11:00:00,17.12,17.12,17.01,17.02,152300.0,10.8781,10.8781,10.8082,10.8146,152300.0
2012-09-21 11:30:00,17.01,17.03,17.0,17.03,76500.0,10.8082,10.8209,10.8019,10.8209,76500.0
2012-09-21 12:00:00,17.02,17.03,17.0,17.0,70800.0,10.8146,10.8209,10.8019,10.8019,70800.0
2012-09-21 12:30:00,17.0,17.05,17.0,17.02,106500.0,10.8019,10.8336,10.8019,10.8146,106500.0
2012-09-21 13:00:00,17.02,17.04,17.01,17.02,91100.0,10.8146,10.8273,10.8082,10.8146,91100.0
2012-09-21 13:30:00,17.01,17.04,17.01,17.03,105900.0,10.8082,10.8273,10.8082,10.8209,105900.0
2012-09-21 14:00:00,17.02,17.03,17.01,17.01,133200.0,10.8146,10.8209,10.8082,10.8082,133200.0
2012-09-21 14:30:00,17.01,17.02,17.0,17.0,218400.0,10.8082,10.8146,10.8019,10.8019,218400.0
2012-09-21 15:00:00,17.0,17.04,17.0,17.0,485000.0,10.8019,10.8273,10.8019,10.8019,485000.0
2012-09-21 15:30:00,17.01,17.01,16.99,17.0,763900.0,10.8082,10.8082,10.7955,10.8019,763900.0
2012-09-24 09:30:00,16.94,17.03,16.91,16.95,480800.0,10.7637,10.8209,10.7447,10.7701,480800.0
2012-09-24 10:00:00,16.95,16.97,16.92,16.96,219000.0,10.7701,10.7828,10.751,10.7764,219000.0
2012-09-24 10:30:00,16.96,16.99,16.94,16.97,95700.0,10.7764,10.7955,10.7637,10.7828,95700.0
2012-09-24 11:00:00,16.96,16.98,16.92,16.92,94700.0,10.7764,10.7892,10.751,10.751,94700.0
2012-09-24 11:30:00,16.93,16.97,16.92,16.95,388200.0,10.7574,10.7828,10.751,10.7701,388200.0
2012-09-24 12:00:00,16.95,17.0,16.94,16.97,187400.0,10.7701,10.8019,10.7637,10.7828,187400.0
2012-09-24 12:30:00,16.97,17.01,16.96,16.98,232900.0,10.7828,10.8082,10.7764,10.7892,232900.0
2012-09-24 13:00:00,16.98,17.03,16.97,17.0,193200.0,10.7892,10.8209,10.7828,10.8019,193200.0
2012-09-24 13:30:00,16.99,17.0,16.96,17.0,154600.0,10.7955,10.8019,10.7764,10.8019,154600.0
2012-09-24 14:00:00,17.0,17.09,16.99,17.07,347900.0,10.8019,10.8591,10.7955,10.8463,347900.0
2012-09-24 14:30:00,17.07,17.12,17.04,17.11,428500.0,10.8463,10.8781,10.8273,10.8718,428500.0
2012-09-24 15:00:00,17.11,17.12,17.07,17.1,174400.0,10.8718,10.8781,10.8463,10.8654,174400.0
2012-09-24 15:30:00,17.11,17.11,17.07,17.1,535600.0,10.8718,10.8718,10.8463,10.8654,535600.0
2012-09-25 09:30:00,17.17,17.18,17.0,17.01,171500.0,10.9099,10.9162,10.8019,10.8082,171500.0
2012-09-25 10:00:00,17.02,17.06,17.0,17.0,197600.0,10.8146,10.84,10.8019,10.8019,197600.0
2012-09-25 10:30:00,17.01,17.03,17.0,17.0,338600.0,10.8082,10.8209,10.8019,10.8019,338600.0
2012-09-25 11:00:00,17.0,17.03,17.0,17.0,110800.0,10.8019,10.8209,10.8019,10.8019,110800.0
2012-09-25 11:30:00,17.0,17.03,16.99,17.0,139200.0,10.8019,10.8209,10.7955,10.8019,139200.0
2012-09-25 12:00:00,17.0,17.02,16.99,17.01,230300.0,10.8019,10.8146,10.7955,10.8082,230300.0
2012-09-25 12:30:00,17.01,17.02,16.95,17.0,412000.0,10.8082,10.8146,10.7701,10.8019,412000.0
2012-09-25 13:00:00,17.0,17.03,16.98,17.03,348800.0,10.8019,10.8209,10.7892,10.8209,348800.0
2012-09-25 13:30:00,17.02,17.03,16.99,17.01,588300.0,10.8146,10.8209,10.7955,10.8082,588300.0
2012-09-25 14:00:00,17.0,17.03,16.99,17.0,233200.0,10.8019,10.8209,10.7955,10.8019,233200.0
2012-09-25 14:30:00,17.0,17.03,16.99,17.0,203400.0,10.8019,10.8209,10.7955,10.8019,203400.0
2012-09-25 15:00:00,17.0,17.02,16.93,16.97,693400.0,10.8019,10.8146,10.7574,10.7828,693400.0
2012-09-25 15:30:00,16.96,16.97,16.93,16.95,1001700.0,10.7764,10.7828,10.7574,10.7701,1001700.0
2012-09-26 09:30:00,16.95,17.01,16.88,16.95,145000.0,10.7701,10.8082,10.7256,10.7701,145000.0
2012-09-26 10:00:00,16.96,16.98,16.95,16.96,260900.0,10.7764,10.7892,10.7701,10.7764,260900.0
2012-09-26 10:30:00,16.96,17.0,16.95,16.98,264200.0,10.7764,10.8019,10.7701,10.7892,264200.0
2012-09-26 11:00:00,16.98,17.03,16.96,17.02,270100.0,10.7892,10.8209,10.7764,10.8146,270100.0
2012-09-26 11:30:00,17.01,17.03,17.0,17.02,124400.0,10.8082,10.8209,10.8019,10.8146,124400.0
2012-09-26 12:00:00,17.02,17.05,17.02,17.04,151300.0,10.8146,10.8336,10.8146,10.8273,151300.0
2012-09-26 12:30:00,17.04,17.11,17.04,17.09,188000.0,10.8273,10.8718,10.8273,10.8591,188000.0
2012-09-26 13:00:00,17.09,17.1,17.05,17.07,107100.0,10.8591,10.8654,10.8336,10.8463,107100.0
2012-09-26 13:30:00,17.07,17.08,17.03,17.04,182200.0,10.8463,10.8527,10.8209,10.8273,182200.0
2012-09-26 14:00:00,17.03,17.07,17.02,17.03,238000.0,10.8209,10.8463,10.8146,10.8209,238000.0
2012-09-26 14:30:00,17.02,17.04,17.01,17.02,108100.0,10.8146,10.8273,10.8082,10.8146,108100.0
2012-09-26 15:00:00,17.01,17.03,16.99,17.02,296000.0,10.8082,10.8209,10.7955,10.8146,296000.0
2012-09-26 15:30:00,17.01,17.02,16.96,17.02,563200.0,10.8082,10.8146,10.7764,10.8146,563200.0
2012-09-27 09:30:00,17.1,17.12,16.98,17.03,310900.0,10.8654,10.8781,10.7892,10.8209,310900.0
2012-09-27 10:00:00,17.02,17.03,16.99,17.01,392400.0,10.8146,10.8209,10.7955,10.8082,392400.0
2012-09-27 10:30:00,17.01,17.03,17.0,17.01,138400.0,10.8082,10.8209,10.8019,10.8082,138400.0
2012-09-27 11:00:00,17.02,17.04,17.0,17.04,219600.0,10.8146,10.8273,10.8019,10.8273,219600.0
2012-09-27 11:30:00,17.03,17.11,17.02,17.1,173600.0,10.8209,10.8718,10.8146,10.8654,173600.0
2012-09-27 12:00:00,17.1,17.2,17.08,17.17,281500.0,10.8654,10.9289,10.8527,10.9099,281500.0
2012-09-27 12:30:00,17.16,17.21,17.13,17.2,178200.0,10.9035,10.9353,10.8845,10.9289,178200.0
2012-09-27 13:00:00,17.2,17.37,17.18,17.29,577200.0,10.9289,11.037,10.9162,10.9861,577200.0
2012-09-27 13:30:00,17.3,17.42,17.26,17.39,370500.0,10.9925,11.0687,10.9671,11.0497,370500.0
2012-09-27 14:00:00,17.38,17.41,17.32,17.32,280000.0,11.0433,11.0624,11.0052,11.0052,280000.0
2012-09-27 14:30:00,17.32,17.32,17.29,17.31,143200.0,11.0052,11.0052,10.9861,10.9988,143200.0
2012-09-27 15:00:00,17.32,17.35,17.3,17.34,468200.0,11.0052,11.0243,10.9925,11.0179,468200.0
2012-09-27 15:30:00,17.34,17.36,17.33,17.34,704700.0,11.0179,11.0306,11.0115,11.0179,704700.0
2012-09-28 09:30:00,17.32,17.32,17.12,17.2,160700.0,11.0052,11.0052,10.8781,10.9289,160700.0
2012-09-28 10:00:00,17.2,17.3,17.13,17.29,271200.0,10.9289,10.9925,10.8845,10.9861,271200.0
2012-09-28 10:30:00,17.29,17.37,17.28,17.33,262200.0,10.9861,11.037,10.9798,11.0115,262200.0
2012-09-28 11:00:00,17.34,17.35,17.31,17.31,134000.0,11.0179,11.0243,10.9988,10.9988,134000.0
2012-09-28 11:30:00,17.31,17.33,17.28,17.33,140100.0,10.9988,11.0115,10.9798,11.0115,140100.0
2012-09-28 12:00:00,17.32,17.34,17.3,17.3,106700.0,11.0052,11.0179,10.9925,10.9925,106700.0
2012-09-28 12:30:00,17.3,17.32,17.3,17.31,80100.0,10.9925,11.0052,10.9925,10.9988,80100.0
2012-09-28 13:00:00,17.3,17.31,17.26,17.28,134700.0,10.9925,10.9988,10.9671,10.9798,134700.0
2012-09-28 13:30:00,17.28,17.32,17.28,17.29,64800.0,10.9798,11.0052,10.9798,10.9861,64800.0
2012-09-28 14:00:00,17.29,17.31,17.28,17.3,168700.0,10.9861,10.9988,10.9798,10.9925,168700.0
2012-09-28 14:30:00,17.31,17.31,17.27,17.29,97800.0,10.9988,10.9988,10.9734,10.9861,97800.0
2012-09-28 15:00:00,17.29,17.31,17.28,17.3,158800.0,10.9861,10.9988,10.9798,10.9925,158800.0
2012-09-28 15:30:00,17.29,17.36,17.27,17.32,666900.0,10.9861,11.0306,10.9734,11.0052,666900.0
2012-10-01 09:30:00,17.39,17.59,17.28,17.5,427500.0,11.0497,11.1768,10.9798,11.1196,427500.0
2012-10-01 10:00:00,17.51,17.6,17.51,17.52,297200.0,11.1259,11.1831,11.1259,11.1323,297200.0
2012-10-01 10:30:00,17.51,17.52,17.46,17.5,185600.0,11.1259,11.1323,11.0942,11.1196,185600.0
2012-10-01 11:00:00,17.49,17.61,17.49,17.6,184300.0,11.1132,11.1895,11.1132,11.1831,184300.0
2012-10-01 11:30:00,17.59,17.6,17.53,17.55,191500.0,11.1768,11.1831,11.1386,11.1513,191500.0
2012-10-01 12:00:00,17.55,17.56,17.51,17.52,103800.0,11.1513,11.1577,11.1259,11.1323,103800.0
2012-10-01 12:30:00,17.52,17.55,17.51,17.54,206000.0,11.1323,11.1513,11.1259,11.145,206000.0
2012-10-01 13:00:00,17.53,17.54,17.52,17.52,358500.0,11.1386,11.145,11.1323,11.1323,358500.0
2012-10-01 13:30:00,17.52,17.61,17.51,17.61,218900.0,11.1323,11.1895,11.1259,11.1895,218900.0
2012-10-01 14:00:00,17.61,17.66,17.6,17.65,160400.0,11.1895,11.2212,11.1831,11.2149,160400.0
2012-10-01 14:30:00,17.64,17.73,17.64,17.71,310700.0,11.2085,11.2657,11.2085,11.253,310700.0
2012-10-01 15:00:00,17.71,17.72,17.59,17.61,502800.0,11.253,11.2594,11.1768,11.1895,502800.0
2012-10-01 15:30:00,17.61,17.66,17.6,17.65,984800.0,11.1895,11.2212,11.1831,11.2149,984800.0
2012-10-02 09:30:00,17.59,17.76,17.59,17.69,319200.0,11.1768,11.2848,11.1768,11.2403,319200.0
2012-10-02 10:00:00,17.69,17.7,17.65,17.68,153200.0,11.2403,11.2466,11.2149,11.2339,153200.0
2012-10-02 10:30:00,17.68,17.69,17.63,17.64,198800.0,11.2339,11.2403,11.2022,11.2085,198800.0
2012-10-02 11:00:00,17.64,17.65,17.59,17.59,305200.0,11.2085,11.2149,11.1768,11.1768,305200.0
2012-10-02 11:30:00,17.59,17.68,17.58,17.6,242700.0,11.1768,11.2339,11.1704,11.1831,242700.0
2012-10-02 12:00:00,17.6,17.63,17.58,17.61,166100.0,11.1831,11.2022,11.1704,11.1895,166100.0
2012-10-02 12:30:00,17.61,17.63,17.59,17.61,140800.0,11.1895,11.2022,11.1768,11.1895,140800.0
2012-10-02 13:00:00,17.6,17.62,17.59,17.6,103100.0,11.1831,11.1958,11.1768,11.1831,103100.0
2012-10-02 13:30:00,17.6,17.63,17.56,17.6,179500.0,11.1831,11.2022,11.1577,11.1831,179500.0
2012-10-02 14:00:00,17.59,17.62,17.59,17.61,229900.0,11.1768,11.1958,11.1768,11.1895,229900.0
2012-10-02 14:30:00,17.6,17.62,17.59,17.62,130200.0,11.1831,11.1958,11.1768,11.1958,130200.0
2012-10-02 15:00:00,17.61,17.63,17.6,17.62,191700.0,11.1895,11.2022,11.1831,11.1958,191700.0
2012-10-02 15:30:00,17.61,17.65,17.61,17.64,453300.0,11.1895,11.2149,11.1895,11.2085,453300.0
2012-10-03 09:30:00,17.67,17.81,17.66,17.8,241700.0,11.2276,11.3165,11.2212,11.3102,241700.0
2012-10-03 10:00:00,17.8,17.82,17.69,17.77,166500.0,11.3102,11.3229,11.2403,11.2911,166500.0
2012-10-03 10:30:00,17.77,17.81,17.75,17.79,271300.0,11.2911,11.3165,11.2784,11.3038,271300.0
2012-10-03 11:00:00,17.78,17.87,17.78,17.8,120800.0,11.2975,11.3547,11.2975,11.3102,120800.0
2012-10-03 11:30:00,17.8,17.84,17.8,17.8,95500.0,11.3102,11.3356,11.3102,11.3102,95500.0
2012-10-03 12:00:00,17.8,17.81,17.78,17.8,82500.0,11.3102,11.3165,11.2975,11.3102,82500.0
2012-10-03 12:30:00,17.8,17.81,17.79,17.79,57200.0,11.3102,11.3165,11.3038,11.3038,57200.0
2012-10-03 13:00:00,17.79,17.8,17.78,17.8,47100.0,11.3038,11.3102,11.2975,11.3102,47100.0
2012-10-03 13:30:00,17.79,17.8,17.72,17.75,157800.0,11.3038,11.3102,11.2594,11.2784,157800.0
2012-10-03 14:00:00,17.74,17.76,17.7,17.71,176500.0,11.2721,11.2848,11.2466,11.253,176500.0
2012-10-03 14:30:00,17.7,17.73,17.69,17.71,150400.0,11.2466,11.2657,11.2403,11.253,150400.0
2012-10-03 15:00:00,17.72,17.76,17.72,17.76,209900.0,11.2594,11.2848,11.2594,11.2848,209900.0
2012-10-03 15:30:00,17.76,17.78,17.73,17.76,514000.0,11.2848,11.2975,11.2657,11.2848,514000.0
2012-10-04 09:30:00,17.82,17.89,17.76,17.85,118900.0,11.3229,11.3674,11.2848,11.342,118900.0
2012-10-04 10:00:00,17.85,17.96,17.83,17.93,173600.0,11.342,11.4119,11.3293,11.3928,173600.0
2012-10-04 10:30:00,17.93,17.95,17.9,17.92,151500.0,11.3928,11.4055,11.3737,11.3864,151500.0
2012-10-04 11:00:00,17.93,17.93,17.8,17.8,152400.0,11.3928,11.3928,11.3102,11.3102,152400.0
2012-10-04 11:30:00,17.8,17.84,17.79,17.83,83000.0,11.3102,11.3356,11.3038,11.3293,83000.0
2012-10-04 12:00:00,17.82,17.89,17.82,17.88,88100.0,11.3229,11.3674,11.3229,11.361,88100.0
2012-10-04 12:30:00,17.87,17.88,17.85,17.86,60600.0,11.3547,11.361,11.342,11.3483,60600.0
2012-10-04 13:00:00,17.86,17.88,17.85,17.87,43800.0,11.3483,11.361,11.342,11.3547,43800.0
2012-10-04 13:30:00,17.87,17.88,17.85,17.87,49600.0,11.3547,11.361,11.342,11.3547,49600.0
2012-10-04 14:00:00,17.87,17.88,17.85,17.85,88300.0,11.3547,11.361,11.342,11.342,88300.0
2012-10-04 14:30:00,17.86,17.88,17.84,17.86,129200.0,11.3483,11.361,11.3356,11.3483,129200.0
2012-10-04 15:00:00,17.86,17.88,17.85,17.85,134100.0,11.3483,11.361,11.342,11.342,134100.0
2012-10-04 15:30:00,17.86,17.89,17.85,17.88,429600.0,11.3483,11.3674,11.342,11.361,429600.0
2012-10-05 09:30:00,17.92,17.99,17.84,17.94,127400.0,11.3864,11.4309,11.3356,11.3991,127400.0
2012-10-05 10:00:00,17.94,17.99,17.93,17.96,104200.0,11.3991,11.4309,11.3928,11.4119,104200.0
2012-10-05 10:30:00,17.96,17.98,17.93,17.98,92900.0,11.4119,11.4246,11.3928,11.4246,92900.0
2012-10-05 11:00:00,17.98,17.99,17.96,17.98,65300.0,11.4246,11.4309,11.4119,11.4246,65300.0
2012-10-05 11:30:00,17.98,18.0,17.97,17.99,70800.0,11.4246,11.4373,11.4182,11.4309,70800.0
2012-10-05 12:00:00,17.99,18.0,17.97,17.99,63000.0,11.4309,11.4373,11.4182,11.4309,63000.0
2012-10-05 12:30:00,17.99,18.03,17.99,18.01,113000.0,11.4309,11.4563,11.4309,11.4436,113000.0
2012-10-05 13:00:00,18.02,18.04,17.99,18.03,150000.0,11.45,11.4627,11.4309,11.4563,150000.0
2012-10-05 13:30:00,18.02,18.03,17.98,18.0,176400.0,11.45,11.4563,11.4246,11.4373,176400.0
2012-10-05 14:00:00,17.99,18.02,17.99,18.0,145900.0,11.4309,11.45,11.4309,11.4373,145900.0
2012-10-05 14:30:00,18.0,18.01,17.92,17.94,184400.0,11.4373,11.4436,11.3864,11.3991,184400.0
2012-10-05 15:00:00,17.94,17.96,17.93,17.95,145400.0,11.3991,11.4119,11.3928,11.4055,145400.0
2012-10-05 15:30:00,17.94,17.99,17.92,17.97,549300.0,11.3991,11.4309,11.3864,11.4182,549300.0
2012-10-08 09:30:00,17.94,17.95,17.82,17.86,61200.0,11.3991,11.4055,11.3229,11.3483,61200.0
2012-10-08 10:00:00,17.87,17.9,17.82,17.82,87100.0,11.3547,11.3737,11.3229,11.3229,87100.0
2012-10-08 10:30:00,17.82,17.88,17.82,17.86,171200.0,11.3229,11.361,11.3229,11.3483,171200.0
2012-10-08 11:00:00,17.87,17.87,17.82,17.84,153500.0,11.3547,11.3547,11.3229,11.3356,153500.0
2012-10-08 11:30:00,17.84,17.89,17.83,17.87,294700.0,11.3356,11.3674,11.3293,11.3547,294700.0
2012-10-08 12:00:00,17.87,17.91,17.86,17.9,129500.0,11.3547,11.3801,11.3483,11.3737,129500.0
2012-10-08 12:30:00,17.9,17.97,17.89,17.97,100400.0,11.3737,11.4182,11.3674,11.4182,100400.0
2012-10-08 13:00:00,17.97,17.97,17.92,17.93,223000.0,11.4182,11.4182,11.3864,11.3928,223000.0
2012-10-08 13:30:00,17.93,17.93,17.85,17.85,103400.0,11.3928,11.3928,11.342,11.342,103400.0
2012-10-08 14:00:00,17.85,17.87,17.84,17.85,127900.0,11.342,11.3547,11.3356,11.342,127900.0
2012-10-08 14:30:00,17.85,17.86,17.83,17.83,77400.0,11.342,11.3483,11.3293,11.3293,77400.0
2012-10-08 15:00:00,17.83,17.87,17.83,17.85,237600.0,11.3293,11.3547,11.3293,11.342,237600.0
2012-10-08 15:30:00,17.86,17.86,17.8,17.82,409400.0,11.3483,11.3483,11.3102,11.3229,409400.0
2012-10-09 09:30:00,17.83,17.83,17.71,17.75,121500.0,11.3293,11.3293,11.253,11.2784,121500.0
2012-10-09 10:00:00,17.75,17.82,17.75,17.79,141000.0,11.2784,11.3229,11.2784,11.3038,141000.0
2012-10-09 10:30:00,17.79,17.8,17.67,17.73,147400.0,11.3038,11.3102,11.2276,11.2657,147400.0
2012-10-09 11:00:00,17.72,17.73,17.65,17.65,127500.0,11.2594,11.2657,11.2149,11.2149,127500.0
2012-10-09 11:30:00,17.65,17.67,17.6,17.62,82300.0,11.2149,11.2276,11.1831,11.1958,82300.0
2012-10-09 12:00:00,17.62,17.66,17.62,17.63,112900.0,11.1958,11.2212,11.1958,11.2022,112900.0
2012-10-09 12:30:00,17.63,17.64,17.59,17.6,60100.0,11.2022,11.2085,11.1768,11.1831,60100.0
2012-10-09 13:00:00,17.6,17.66,17.59,17.65,151900.0,11.1831,11.2212,11.1768,11.2149,151900.0
2012-10-09 13:30:00,17.64,17.67,17.62,17.65,93200.0,11.2085,11.2276,11.1958,11.2149,93200.0
2012-10-09 14:00:00,17.66,17.68,17.64,17.66,99600.0,11.2212,11.2339,11.2085,11.2212,99600.0
2012-10-09 14:30:00,17.66,17.66,17.62,17.66,119800.0,11.2212,11.2212,11.1958,11.2212,119800.0
2012-10-09 15:00:00,17.66,17.68,17.63,17.64,200500.0,11.2212,11.2339,11.2022,11.2085,200500.0
2012-10-09 15:30:00,17.64,17.65,17.57,17.61,513500.0,11.2085,11.2149,11.164,11.1895,513500.0
2012-10-10 09:30:00,16.96,17.19,16.53,16.84,2046100.0,10.7764,10.9226,10.5032,10.7002,2046100.0
2012-10-10 10:00:00,16.84,16.91,16.77,16.78,1111400.0,10.7002,10.7447,10.6557,10.6621,1111400.0
2012-10-10 10:30:00,16.78,16.79,16.64,16.71,979400.0,10.6621,10.6684,10.5731,10.6176,979400.0
2012-10-10 11:00:00,16.71,16.79,16.65,16.73,457400.0,10.6176,10.6684,10.5795,10.6303,457400.0
2012-10-10 11:30:00,16.74,16.76,16.63,16.76,607800.0,10.6367,10.6494,10.5668,10.6494,607800.0
2012-10-10 12:00:00,16.76,16.76,16.7,16.75,416800.0,10.6494,10.6494,10.6112,10.643,416800.0
2012-10-10 12:30:00,16.75,16.75,16.7,16.72,306600.0,10.643,10.643,10.6112,10.624,306600.0
2012-10-10 13:00:00,16.71,16.81,16.7,16.81,332100.0,10.6176,10.6811,10.6112,10.6811,332100.0
2012-10-10 13:30:00,16.8,16.81,16.77,16.8,391700.0,10.6748,10.6811,10.6557,10.6748,391700.0
2012-10-10 14:00:00,16.8,16.81,16.73,16.76,579800.0,10.6748,10.6811,10.6303,10.6494,579800.0
2012-10-10 14:30:00,16.76,16.76,16.7,16.71,488400.0,10.6494,10.6494,10.6112,10.6176,488400.0
2012-10-10 15:00:00,16.71,16.75,16.68,16.73,497400.0,10.6176,10.643,10.5985,10.6303,497400.0
2012-10-10 15:30:00,16.73,16.78,16.65,16.67,2147800.0,10.6303,10.6621,10.5795,10.5922,2147800.0
2012-10-11 09:30:00,16.85,16.85,16.68,16.77,241900.0,10.7066,10.7066,10.5985,10.6557,241900.0
2012-10-11 10:00:00,16.78,16.81,16.76,16.81,242500.0,10.6621,10.6811,10.6494,10.6811,242500.0
2012-10-11 10:30:00,16.8,16.81,16.76,16.77,303600.0,10.6748,10.6811,10.6494,10.6557,303600.0
2012-10-11 11:00:00,16.77,16.79,16.73,16.79,424400.0,10.6557,10.6684,10.6303,10.6684,424400.0
2012-10-11 11:30:00,16.79,16.8,16.72,16.77,802500.0,10.6684,10.6748,10.624,10.6557,802500.0
2012-10-11 12:00:00,16.77,16.8,16.75,16.77,684400.0,10.6557,10.6748,10.643,10.6557,684400.0
2012-10-11 12:30:00,16.77,16.84,16.77,16.84,413500.0,10.6557,10.7002,10.6557,10.7002,413500.0
2012-10-11 13:00:00,16.84,16.92,16.82,16.88,233900.0,10.7002,10.751,10.6875,10.7256,233900.0
2012-10-11 13:30:00,16.88,16.9,16.86,16.89,148000.0,10.7256,10.7383,10.7129,10.732,148000.0
2012-10-11 14:00:00,16.89,16.97,16.88,16.97,143500.0,10.732,10.7828,10.7256,10.7828,143500.0
2012-10-11 14:30:00,16.96,16.97,16.92,16.93,177200.0,10.7764,10.7828,10.751,10.7574,177200.0
2012-10-11 15:00:00,16.93,17.01,16.92,17.01,341200.0,10.7574,10.8082,10.751,10.8082,341200.0
2012-10-11 15:30:00,17.0,17.01,16.94,16.95,372400.0,10.8019,10.8082,10.7637,10.7701,372400.0
2012-10-12 09:30:00,16.95,17.16,16.93,17.04,274000.0,10.7701,10.9035,10.7574,10.8273,274000.0
2012-10-12 10:00:00,17.05,17.11,16.92,16.98,323400.0,10.8336,10.8718,10.751,10.7892,323400.0
2012-10-12 10:30:00,16.98,17.04,16.98,17.0,408900.0,10.7892,10.8273,10.7892,10.8019,408900.0
2012-10-12 11:00:00,17.0,17.03,16.98,17.0,568200.0,10.8019,10.8209,10.7892,10.8019,568200.0
2012-10-12 11:30:00,16.99,16.99,16.89,16.97,490600.0,10.7955,10.7955,10.732,10.7828,490600.0
2012-10-12 12:00:00,16.96,16.99,16.9,16.94,802900.0,10.7764,10.7955,10.7383,10.7637,802900.0
2012-10-12 12:30:00,16.94,17.02,16.93,17.02,138000.0,10.7637,10.8146,10.7574,10.8146,138000.0
2012-10-12 13:00:00,17.02,17.04,16.99,17.03,178100.0,10.8146,10.8273,10.7955,10.8209,178100.0
2012-10-12 13:30:00,17.03,17.06,16.99,17.06,162000.0,10.8209,10.84,10.7955,10.84,162000.0
2012-10-12 14:00:00,17.06,17.07,16.99,17.0,212400.0,10.84,10.8463,10.7955,10.8019,212400.0
2012-10-12 14:30:00,17.0,17.0,16.92,16.93,237700.0,10.8019,10.8019,10.751,10.7574,237700.0
2012-10-12 15:00:00,16.93,16.98,16.93,16.97,194300.0,10.7574,10.7892,10.7574,10.7828,194300.0
2012-10-12 15:30:00,16.98,16.98,16.9,16.92,454800.0,10.7892,10.7892,10.7383,10.751,454800.0
2012-10-15 09:30:00,17.05,17.1,16.94,16.97,146200.0,10.8336,10.8654,10.7637,10.7828,146200.0
2012-10-15 10:00:00,16.97,16.99,16.87,16.89,217000.0,10.7828,10.7955,10.7193,10.732,217000.0
2012-10-15 10:30:00,16.89,16.95,16.84,16.95,176100.0,10.732,10.7701,10.7002,10.7701,176100.0
2012-10-15 11:00:00,16.95,16.98,16.9,16.95,148500.0,10.7701,10.7892,10.7383,10.7701,148500.0
2012-10-15 11:30:00,16.95,17.02,16.94,16.96,99800.0,10.7701,10.8146,10.7637,10.7764,99800.0
2012-10-15 12:00:00,16.96,16.98,16.94,16.98,71100.0,10.7764,10.7892,10.7637,10.7892,71100.0
2012-10-15 12:30:00,16.98,17.01,16.96,16.99,55600.0,10.7892,10.8082,10.7764,10.7955,55600.0
2012-10-15 13:00:00,17.0,17.02,16.99,17.01,59400.0,10.8019,10.8146,10.7955,10.8082,59400.0
2012-10-15 13:30:00,17.01,17.04,17.0,17.01,95300.0,10.8082,10.8273,10.8019,10.8082,95300.0
2012-10-15 14:00:00,17.02,17.02,17.0,17.0,70900.0,10.8146,10.8146,10.8019,10.8019,70900.0
2012-10-15 14:30:00,17.01,17.04,17.0,17.01,273500.0,10.8082,10.8273,10.8019,10.8082,273500.0
2012-10-15 15:00:00,17.02,17.03,16.99,17.03,289400.0,10.8146,10.8209,10.7955,10.8209,289400.0
2012-10-15 15:30:00,17.03,17.06,17.0,17.03,510800.0,10.8209,10.84,10.8019,10.8209,510800.0
2012-10-16 09:30:00,17.11,17.13,17.05,17.05,98800.0,10.8718,10.8845,10.8336,10.8336,98800.0
2012-10-16 10:00:00,17.06,17.08,17.01,17.08,181000.0,10.84,10.8527,10.8082,10.8527,181000.0
2012-10-16 10:30:00,17.08,17.11,17.04,17.07,134800.0,10.8527,10.8718,10.8273,10.8463,134800.0
2012-10-16 11:00:00,17.07,17.11,17.07,17.11,73500.0,10.8463,10.8718,10.8463,10.8718,73500.0
2012-10-16 11:30:00,17.11,17.12,17.08,17.12,117300.0,10.8718,10.8781,10.8527,10.8781,117300.0
2012-10-16 12:00:00,17.12,17.16,17.11,17.15,94800.0,10.8781,10.9035,10.8718,10.8972,94800.0
2012-10-16 12:30:00,17.15,17.17,17.14,17.17,65500.0,10.8972,10.9099,10.8908,10.9099,65500.0
2012-10-16 13:00:00,17.17,17.17,17.1,17.1,76400.0,10.9099,10.9099,10.8654,10.8654,76400.0
2012-10-16 13:30:00,17.11,17.13,17.08,17.11,86500.0,10.8718,10.8845,10.8527,10.8718,86500.0
2012-10-16 14:00:00,17.11,17.13,17.08,17.11,277800.0,10.8718,10.8845,10.8527,10.8718,277800.0
2012-10-16 14:30:00,17.11,17.15,17.1,17.15,82900.0,10.8718,10.8972,10.8654,10.8972,82900.0
2012-10-16 15:00:00,17.15,17.15,17.11,17.12,115800.0,10.8972,10.8972,10.8718,10.8781,115800.0
2012-10-16 15:30:00,17.12,17.12,17.11,17.12,241400.0,10.8781,10.8781,10.8718,10.8781,241400.0
2012-10-17 09:30:00,17.2,17.25,17.12,17.25,155800.0,10.9289,10.9607,10.8781,10.9607,155800.0
2012-10-17 10:00:00,17.25,17.29,17.24,17.28,129900.0,10.9607,10.9861,10.9544,10.9798,129900.0
2012-10-17 10:30:00,17.28,17.29,17.27,17.29,66600.0,10.9798,10.9861,10.9734,10.9861,66600.0
2012-10-17 11:00:00,17.28,17.29,17.25,17.29,103500.0,10.9798,10.9861,10.9607,10.9861,103500.0
2012-10-17 11:30:00,17.29,17.29,17.22,17.23,148800.0,10.9861,10.9861,10.9417,10.948,148800.0
2012-10-17 12:00:00,17.23,17.25,17.21,17.25,121500.0,10.948,10.9607,10.9353,10.9607,121500.0
2012-10-17 12:30:00,17.25,17.25,17.22,17.24,83000.0,10.9607,10.9607,10.9417,10.9544,83000.0
2012-10-17 13:00:00,17.23,17.24,17.19,17.19,65700.0,10.948,10.9544,10.9226,10.9226,65700.0
2012-10-17 13:30:00,17.19,17.22,17.16,17.19,96800.0,10.9226,10.9417,10.9035,10.9226,96800.0
2012-10-17 14:00:00,17.19,17.23,17.18,17.21,102300.0,10.9226,10.948,10.9162,10.9353,102300.0
2012-10-17 14:30:00,17.21,17.24,17.2,17.24,102300.0,10.9353,10.9544,10.9289,10.9544,102300.0
2012-10-17 15:00:00,17.24,17.24,17.18,17.19,227400.0,10.9544,10.9544,10.9162,10.9226,227400.0
2012-10-17 15:30:00,17.19,17.21,17.14,17.18,319600.0,10.9226,10.9353,10.8908,10.9162,319600.0
2012-10-18 09:30:00,17.2,17.33,17.16,17.26,356200.0,10.9289,11.0115,10.9035,10.9671,356200.0
2012-10-18 10:00:00,17.27,17.31,17.19,17.23,96800.0,10.9734,10.9988,10.9226,10.948,96800.0
2012-10-18 10:30:00,17.23,17.28,17.21,17.24,102800.0,10.948,10.9798,10.9353,10.9544,102800.0
2012-10-18 11:00:00,17.24,17.25,17.21,17.21,84200.0,10.9544,10.9607,10.9353,10.9353,84200.0
2012-10-18 11:30:00,17.22,17.25,17.21,17.23,107900.0,10.9417,10.9607,10.9353,10.948,107900.0
2012-10-18 12:00:00,17.24,17.24,17.19,17.19,102300.0,10.9544,10.9544,10.9226,10.9226,102300.0
2012-10-18 12:30:00,17.19,17.21,17.17,17.18,130500.0,10.9226,10.9353,10.9099,10.9162,130500.0
2012-10-18 13:00:00,17.19,17.21,17.16,17.2,85300.0,10.9226,10.9353,10.9035,10.9289,85300.0
2012-10-18 13:30:00,17.2,17.21,17.17,17.17,75900.0,10.9289,10.9353,10.9099,10.9099,75900.0
2012-10-18 14:00:00,17.18,17.23,17.17,17.2,73100.0,10.9162,10.948,10.9099,10.9289,73100.0
2012-10-18 14:30:00,17.21,17.29,17.19,17.29,198500.0,10.9353,10.9861,10.9226,10.9861,198500.0
2012-10-18 15:00:00,17.29,17.3,17.26,17.27,142800.0,10.9861,10.9925,10.9671,10.9734,142800.0
2012-10-18 15:30:00,17.27,17.31,17.27,17.28,332600.0,10.9734,10.9988,10.9734,10.9798,332600.0
2012-10-19 09:30:00,17.14,17.23,17.11,17.21,312700.0,10.8908,10.948,10.8718,10.9353,312700.0
2012-10-19 10:00:00,17.21,17.24,17.19,17.22,142900.0,10.9353,10.9544,10.9226,10.9417,142900.0
2012-10-19 10:30:00,17.22,17.22,17.17,17.18,112000.0,10.9417,10.9417,10.9099,10.9162,112000.0
2012-10-19 11:00:00,17.17,17.22,17.17,17.2,134500.0,10.9099,10.9417,10.9099,10.9289,134500.0
2012-10-19 11:30:00,17.2,17.21,17.16,17.16,71600.0,10.9289,10.9353,10.9035,10.9035,71600.0
2012-10-19 12:00:00,17.16,17.17,17.1,17.14,117000.0,10.9035,10.9099,10.8654,10.8908,117000.0
2012-10-19 12:30:00,17.14,17.15,17.12,17.14,62200.0,10.8908,10.8972,10.8781,10.8908,62200.0
2012-10-19 13:00:00,17.15,17.16,17.13,17.14,52100.0,10.8972,10.9035,10.8845,10.8908,52100.0
2012-10-19 13:30:00,17.14,17.17,17.14,17.14,134900.0,10.8908,10.9099,10.8908,10.8908,134900.0
2012-10-19 14:00:00,17.14,17.17,17.12,17.13,160400.0,10.8908,10.9099,10.8781,10.8845,160400.0
2012-10-19 14:30:00,17.13,17.15,17.11,17.14,119500.0,10.8845,10.8972,10.8718,10.8908,119500.0
2012-10-19 15:00:00,17.14,17.16,17.13,17.14,108500.0,10.8908,10.9035,10.8845,10.8908,108500.0
2012-10-19 15:30:00,17.14,17.16,17.11,17.12,440700.0,10.8908,10.9035,10.8718,10.8781,440700.0
2012-10-22 09:30:00,16.91,17.48,16.44,17.4,322800.0,10.7447,11.1069,10.446,11.056,322800.0
2012-10-22 10:00:00,17.39,17.61,17.39,17.59,306400.0,11.0497,11.1895,11.0497,11.1768,306400.0
2012-10-22 10:30:00,17.6,17.76,17.59,17.68,537800.0,11.1831,11.2848,11.1768,11.2339,537800.0
2012-10-22 11:00:00,17.69,17.72,17.62,17.64,202900.0,11.2403,11.2594,11.1958,11.2085,202900.0
2012-10-22 11:30:00,17.63,17.71,17.63,17.67,171500.0,11.2022,11.253,11.2022,11.2276,171500.0
2012-10-22 12:00:00,17.68,17.72,17.66,17.7,173400.0,11.2339,11.2594,11.2212,11.2466,173400.0
2012-10-22 12:30:00,17.7,17.78,17.67,17.71,330400.0,11.2466,11.2975,11.2276,11.253,330400.0
2012-10-22 13:00:00,17.7,17.76,17.66,17.71,240200.0,11.2466,11.2848,11.2212,11.253,240200.0
2012-10-22 13:30:00,17.71,17.74,17.64,17.68,159100.0,11.253,11.2721,11.2085,11.2339,159100.0
2012-10-22 14:00:00,17.69,17.71,17.64,17.66,204500.0,11.2403,11.253,11.2085,11.2212,204500.0
2012-10-22 14:30:00,17.65,17.7,17.65,17.69,169500.0,11.2149,11.2466,11.2149,11.2403,169500.0
2012-10-22 15:00:00,17.7,17.74,17.68,17.7,273400.0,11.2466,11.2721,11.2339,11.2466,273400.0
2012-10-22 15:30:00,17.7,17.77,17.69,17.75,612300.0,11.2466,11.2911,11.2403,11.2784,612300.0
2012-10-23 09:30:00,17.55,17.7,17.51,17.62,236600.0,11.1513,11.2466,11.1259,11.1958,236600.0
2012-10-23 10:00:00,17.62,17.65,17.56,17.57,515100.0,11.1958,11.2149,11.1577,11.164,515100.0
2012-10-23 10:30:00,17.57,17.57,17.49,17.57,124000.0,11.164,11.164,11.1132,11.164,124000.0
2012-10-23 11:00:00,17.56,17.61,17.56,17.57,162700.0,11.1577,11.1895,11.1577,11.164,162700.0
2012-10-23 11:30:00,17.57,17.59,17.53,17.57,107900.0,11.164,11.1768,11.1386,11.164,107900.0
2012-10-23 12:00:00,17.58,17.66,17.58,17.65,111400.0,11.1704,11.2212,11.1704,11.2149,111400.0
2012-10-23 12:30:00,17.65,17.66,17.62,17.65,170600.0,11.2149,11.2212,11.1958,11.2149,170600.0
2012-10-23 13:00:00,17.64,17.69,17.64,17.65,133200.0,11.2085,11.2403,11.2085,11.2149,133200.0
2012-10-23 13:30:00,17.66,17.69,17.65,17.69,174600.0,11.2212,11.2403,11.2149,11.2403,174600.0
2012-10-23 14:00:00,17.69,17.7,17.62,17.64,109400.0,11.2403,11.2466,11.1958,11.2085,109400.0
2012-10-23 14:30:00,17.64,17.72,17.62,17.71,114600.0,11.2085,11.2594,11.1958,11.253,114600.0
2012-10-23 15:00:00,17.72,17.74,17.7,17.71,186300.0,11.2594,11.2721,11.2466,11.253,186300.0
2012-10-23 15:30:00,17.7,17.71,17.67,17.69,347400.0,11.2466,11.253,11.2276,11.2403,347400.0
2012-10-24 09:30:00,17.73,17.75,17.56,17.63,212000.0,11.2657,11.2784,11.1577,11.2022,212000.0
2012-10-24 10:00:00,17.63,17.64,17.5,17.52,110100.0,11.2022,11.2085,11.1196,11.1323,110100.0
2012-10-24 10:30:00,17.51,17.57,17.5,17.54,105600.0,11.1259,11.164,11.1196,11.145,105600.0
2012-10-24 11:00:00,17.54,17.58,17.54,17.57,101400.0,11.145,11.1704,11.145,11.164,101400.0
2012-10-24 11:30:00,17.57,17.59,17.53,17.57,86300.0,11.164,11.1768,11.1386,11.164,86300.0
2012-10-24 12:00:00,17.57,17.59,17.56,17.56,26700.0,11.164,11.1768,11.1577,11.1577,26700.0
2012-10-24 12:30:00,17.56,17.57,17.55,17.56,45300.0,11.1577,11.164,11.1513,11.1577,45300.0
2012-10-24 13:00:00,17.55,17.56,17.54,17.55,38700.0,11.1513,11.1577,11.145,11.1513,38700.0
2012-10-24 13:30:00,17.55,17.61,17.54,17.59,122700.0,11.1513,11.1895,11.145,11.1768,122700.0
2012-10-24 14:00:00,17.59,17.65,17.58,17.64,154700.0,11.1768,11.2149,11.1704,11.2085,154700.0
2012-10-24 14:30:00,17.64,17.64,17.61,17.62,87000.0,11.2085,11.2085,11.1895,11.1958,87000.0
2012-10-24 15:00:00,17.62,17.63,17.55,17.57,164700.0,11.1958,11.2022,11.1513,11.164,164700.0
2012-10-24 15:30:00,17.57,17.59,17.53,17.55,452000.0,11.164,11.1768,11.1386,11.1513,452000.0
2012-10-25 09:30:00,17.68,17.85,17.65,17.82,184800.0,11.2339,11.342,11.2149,11.3229,184800.0
2012-10-25 10:00:00,17.82,17.83,17.76,17.8,86900.0,11.3229,11.3293,11.2848,11.3102,86900.0
2012-10-25 10:30:00,17.79,17.86,17.76,17.86,159100.0,11.3038,11.3483,11.2848,11.3483,159100.0
2012-10-25 11:00:00,17.85,17.87,17.83,17.83,106700.0,11.342,11.3547,11.3293,11.3293,106700.0
2012-10-25 11:30:00,17.84,17.85,17.75,17.77,134700.0,11.3356,11.342,11.2784,11.2911,134700.0
2012-10-25 12:00:00,17.77,17.77,17.7,17.73,118300.0,11.2911,11.2911,11.2466,11.2657,118300.0
2012-10-25 12:30:00,17.74,17.78,17.72,17.78,53000.0,11.2721,11.2975,11.2594,11.2975,53000.0
2012-10-25 13:00:00,17.78,17.8,17.77,17.79,90600.0,11.2975,11.3102,11.2911,11.3038,90600.0
2012-10-25 13:30:00,17.79,17.82,17.77,17.82,56600.0,11.3038,11.3229,11.2911,11.3229,56600.0
2012-10-25 14:00:00,17.82,17.87,17.81,17.84,220100.0,11.3229,11.3547,11.3165,11.3356,220100.0
2012-10-25 14:30:00,17.84,17.87,17.8,17.8,56300.0,11.3356,11.3547,11.3102,11.3102,56300.0
2012-10-25 15:00:00,17.8,17.81,17.74,17.75,77500.0,11.3102,11.3165,11.2721,11.2784,77500.0
2012-10-25 15:30:00,17.76,17.8,17.75,17.79,238700.0,11.2848,11.3102,11.2784,11.3038,238700.0
2012-10-26 09:30:00,17.83,17.85,17.7,17.76,218900.0,11.3293,11.342,11.2466,11.2848,218900.0
2012-10-26 10:00:00,17.77,17.84,17.74,17.75,108300.0,11.2911,11.3356,11.2721,11.2784,108300.0
2012-10-26 10:30:00,17.75,17.76,17.7,17.71,114400.0,11.2784,11.2848,11.2466,11.253,114400.0
2012-10-26 11:00:00,17.71,17.8,17.71,17.79,65500.0,11.253,11.3102,11.253,11.3038,65500.0
2012-10-26 11:30:00,17.79,17.81,17.75,17.78,98700.0,11.3038,11.3165,11.2784,11.2975,98700.0
2012-10-26 12:00:00,17.77,17.77,17.72,17.76,96000.0,11.2911,11.2911,11.2594,11.2848,96000.0
2012-10-26 12:30:00,17.76,17.76,17.72,17.74,57400.0,11.2848,11.2848,11.2594,11.2721,57400.0
2012-10-26 13:00:00,17.74,17.77,17.73,17.75,73500.0,11.2721,11.2911,11.2657,11.2784,73500.0
2012-10-26 13:30:00,17.76,17.79,17.75,17.75,83200.0,11.2848,11.3038,11.2784,11.2784,83200.0
2012-10-26 14:00:00,17.75,17.78,17.74,17.75,97000.0,11.2784,11.2975,11.2721,11.2784,97000.0
2012-10-26 14:30:00,17.75,17.79,17.74,17.75,109700.0,11.2784,11.3038,11.2721,11.2784,109700.0
2012-10-26 15:00:00,17.75,17.79,17.75,17.78,82900.0,11.2784,11.3038,11.2784,11.2975,82900.0
2012-10-26 15:30:00,17.78,17.79,17.74,17.76,393700.0,11.2975,11.3038,11.2721,11.2848,393700.0
2012-10-31 09:30:00,17.75,17.91,17.55,17.86,135300.0,11.2784,11.3801,11.1513,11.3483,135300.0
2012-10-31 10:00:00,17.87,17.87,17.75,17.75,188000.0,11.3547,11.3547,11.2784,11.2784,188000.0
2012-10-31 10:30:00,17.76,17.76,17.67,17.72,114100.0,11.2848,11.2848,11.2276,11.2594,114100.0
2012-10-31 11:00:00,17.71,17.81,17.71,17.8,153400.0,11.253,11.3165,11.253,11.3102,153400.0
2012-10-31 11:30:00,17.81,17.88,17.8,17.87,136300.0,11.3165,11.361,11.3102,11.3547,136300.0
2012-10-31 12:00:00,17.87,17.87,17.79,17.8,186300.0,11.3547,11.3547,11.3038,11.3102,186300.0
2012-10-31 12:30:00,17.8,17.81,17.75,17.81,252400.0,11.3102,11.3165,11.2784,11.3165,252400.0
2012-10-31 13:00:00,17.81,17.81,17.77,17.8,91800.0,11.3165,11.3165,11.2911,11.3102,91800.0
2012-10-31 13:30:00,17.8,17.81,17.74,17.74,62700.0,11.3102,11.3165,11.2721,11.2721,62700.0
2012-10-31 14:00:00,17.74,17.76,17.73,17.74,92400.0,11.2721,11.2848,11.2657,11.2721,92400.0
2012-10-31 14:30:00,17.75,17.75,17.71,17.74,156700.0,11.2784,11.2784,11.253,11.2721,156700.0
2012-10-31 15:00:00,17.74,17.8,17.74,17.8,229900.0,11.2721,11.3102,11.2721,11.3102,229900.0
2012-10-31 15:30:00,17.8,17.82,17.69,17.71,824800.0,11.3102,11.3229,11.2403,11.253,824800.0
2012-11-01 09:30:00,17.84,17.99,17.79,17.98,217400.0,11.3356,11.4309,11.3038,11.4246,217400.0
2012-11-01 10:00:00,17.99,18.06,17.98,18.04,301300.0,11.4309,11.4754,11.4246,11.4627,301300.0
2012-11-01 10:30:00,18.05,18.12,18.05,18.11,196600.0,11.469,11.5135,11.469,11.5072,196600.0
2012-11-01 11:00:00,18.11,18.13,18.09,18.11,127000.0,11.5072,11.5199,11.4945,11.5072,127000.0
2012-11-01 11:30:00,18.12,18.17,18.11,18.15,157500.0,11.5135,11.5453,11.5072,11.5326,157500.0
2012-11-01 12:00:00,18.15,18.16,18.01,18.03,154400.0,11.5326,11.5389,11.4436,11.4563,154400.0
2012-11-01 12:30:00,18.04,18.07,17.98,18.01,132300.0,11.4627,11.4817,11.4246,11.4436,132300.0
2012-11-01 13:00:00,18.0,18.01,17.97,17.98,98200.0,11.4373,11.4436,11.4182,11.4246,98200.0
2012-11-01 13:30:00,17.98,18.0,17.96,17.98,72500.0,11.4246,11.4373,11.4119,11.4246,72500.0
2012-11-01 14:00:00,17.98,18.05,17.98,18.05,119200.0,11.4246,11.469,11.4246,11.469,119200.0
2012-11-01 14:30:00,18.05,18.09,18.04,18.09,132900.0,11.469,11.4945,11.4627,11.4945,132900.0
2012-11-01 15:00:00,18.09,18.1,18.04,18.07,254700.0,11.4945,11.5008,11.4627,11.4817,254700.0
2012-11-01 15:30:00,18.08,18.13,18.04,18.13,703700.0,11.4881,11.5199,11.4627,11.5199,703700.0
2012-11-02 09:30:00,18.18,18.28,18.09,18.28,157100.0,11.5516,11.6152,11.4945,11.6152,157100.0
2012-11-02 10:00:00,18.27,18.28,18.08,18.08,108300.0,11.6088,11.6152,11.4881,11.4881,108300.0
2012-11-02 10:30:00,18.09,18.09,18.03,18.07,73800.0,11.4945,11.4945,11.4563,11.4817,73800.0
2012-11-02 11:00:00,18.06,18.12,18.05,18.12,72800.0,11.4754,11.5135,11.469,11.5135,72800.0
2012-11-02 11:30:00,18.11,18.15,18.1,18.12,70500.0,11.5072,11.5326,11.5008,11.5135,70500.0
2012-11-02 12:00:00,18.13,18.17,18.12,18.17,59200.0,11.5199,11.5453,11.5135,11.5453,59200.0
2012-11-02 12:30:00,18.17,18.18,18.12,18.12,77100.0,11.5453,11.5516,11.5135,11.5135,77100.0
2012-11-02 13:00:00,18.13,18.13,18.1,18.13,58000.0,11.5199,11.5199,11.5008,11.5199,58000.0
2012-11-02 13:30:00,18.12,18.13,18.06,18.06,82200.0,11.5135,11.5199,11.4754,11.4754,82200.0
2012-11-02 14:00:00,18.06,18.07,18.04,18.04,54000.0,11.4754,11.4817,11.4627,11.4627,54000.0
2012-11-02 14:30:00,18.04,18.04,17.97,17.98,87900.0,11.4627,11.4627,11.4182,11.4246,87900.0
2012-11-02 15:00:00,17.98,18.04,17.97,18.02,182300.0,11.4246,11.4627,11.4182,11.45,182300.0
2012-11-02 15:30:00,18.02,18.03,17.9,17.93,368300.0,11.45,11.4563,11.3737,11.3928,368300.0
2012-11-05 09:30:00,17.94,18.06,17.9,18.03,241200.0,11.3991,11.4754,11.3737,11.4563,241200.0
2012-11-05 10:00:00,18.03,18.09,17.97,17.97,73200.0,11.4563,11.4945,11.4182,11.4182,73200.0
2012-11-05 10:30:00,17.97,18.04,17.95,18.04,56400.0,11.4182,11.4627,11.4055,11.4627,56400.0
2012-11-05 11:00:00,18.04,18.07,18.0,18.03,76000.0,11.4627,11.4817,11.4373,11.4563,76000.0
2012-11-05 11:30:00,18.03,18.07,18.01,18.07,49400.0,11.4563,11.4817,11.4436,11.4817,49400.0
2012-11-05 12:00:00,18.07,18.1,18.05,18.07,78000.0,11.4817,11.5008,11.469,11.4817,78000.0
2012-11-05 12:30:00,18.07,18.08,18.05,18.06,38700.0,11.4817,11.4881,11.469,11.4754,38700.0
2012-11-05 13:00:00,18.06,18.15,18.05,18.14,89100.0,11.4754,11.5326,11.469,11.5262,89100.0
2012-11-05 13:30:00,18.13,18.15,18.13,18.14,51600.0,11.5199,11.5326,11.5199,11.5262,51600.0
2012-11-05 14:00:00,18.14,18.15,18.1,18.12,45000.0,11.5262,11.5326,11.5008,11.5135,45000.0
2012-11-05 14:30:00,18.12,18.13,18.04,18.04,85700.0,11.5135,11.5199,11.4627,11.4627,85700.0
2012-11-05 15:00:00,18.05,18.1,18.04,18.09,100100.0,11.469,11.5008,11.4627,11.4945,100100.0
2012-11-05 15:30:00,18.1,18.14,18.07,18.08,195900.0,11.5008,11.5262,11.4817,11.4881,195900.0
2012-11-06 09:30:00,18.11,18.25,18.05,18.22,231600.0,11.5072,11.5961,11.469,11.5771,231600.0
2012-11-06 10:00:00,18.22,18.22,18.13,18.16,66900.0,11.5771,11.5771,11.5199,11.5389,66900.0
2012-11-06 10:30:00,18.16,18.2,18.11,18.17,133700.0,11.5389,11.5644,11.5072,11.5453,133700.0
2012-11-06 11:00:00,18.17,18.18,18.12,18.13,119100.0,11.5453,11.5516,11.5135,11.5199,119100.0
2012-11-06 11:30:00,18.14,18.38,18.13,18.36,240900.0,11.5262,11.6787,11.5199,11.666,240900.0
2012-11-06 12:00:00,18.35,18.38,18.33,18.36,90000.0,11.6597,11.6787,11.647,11.666,90000.0
2012-11-06 12:30:00,18.36,18.38,18.32,18.33,62900.0,11.666,11.6787,11.6406,11.647,62900.0
2012-11-06 13:00:00,18.34,18.36,18.31,18.35,53900.0,11.6533,11.666,11.6342,11.6597,53900.0
2012-11-06 13:30:00,18.35,18.36,18.32,18.36,65200.0,11.6597,11.666,11.6406,11.666,65200.0
2012-11-06 14:00:00,18.35,18.37,18.33,18.36,83700.0,11.6597,11.6724,11.647,11.666,83700.0
2012-11-06 14:30:00,18.36,18.37,18.32,18.33,74900.0,11.666,11.6724,11.6406,11.647,74900.0
2012-11-06 15:00:00,18.32,18.36,18.3,18.35,137700.0,11.6406,11.666,11.6279,11.6597,137700.0
2012-11-06 15:30:00,18.34,18.35,18.27,18.29,396100.0,11.6533,11.6597,11.6088,11.6215,396100.0
2012-11-07 09:30:00,18.14,18.29,17.26,18.2,221200.0,11.5262,11.6215,10.9671,11.5644,221200.0
2012-11-07 10:00:00,18.2,18.23,18.16,18.16,164200.0,11.5644,11.5834,11.5389,11.5389,164200.0
2012-11-07 10:30:00,18.16,18.16,18.01,18.01,140200.0,11.5389,11.5389,11.4436,11.4436,140200.0
2012-11-07 11:00:00,18.0,18.03,17.91,17.91,111100.0,11.4373,11.4563,11.3801,11.3801,111100.0
2012-11-07 11:30:00,17.91,17.98,17.87,17.96,108000.0,11.3801,11.4246,11.3547,11.4119,108000.0
2012-11-07 12:00:00,17.96,17.99,17.93,17.97,74400.0,11.4119,11.4309,11.3928,11.4182,74400.0
2012-11-07 12:30:00,17.97,18.02,17.96,18.0,61400.0,11.4182,11.45,11.4119,11.4373,61400.0
2012-11-07 13:00:00,17.99,18.07,17.99,18.04,111900.0,11.4309,11.4817,11.4309,11.4627,111900.0
2012-11-07 13:30:00,18.04,18.07,18.02,18.02,64500.0,11.4627,11.4817,11.45,11.45,64500.0
2012-11-07 14:00:00,18.03,18.06,18.01,18.02,91400.0,11.4563,11.4754,11.4436,11.45,91400.0
2012-11-07 14:30:00,18.03,18.04,17.98,18.04,82100.0,11.4563,11.4627,11.4246,11.4627,82100.0
2012-11-07 15:00:00,18.04,18.07,17.99,18.06,184200.0,11.4627,11.4817,11.4309,11.4754,184200.0
2012-11-07 15:30:00,18.05,18.08,17.99,17.99,268000.0,11.469,11.4881,11.4309,11.4309,268000.0
2012-11-08 09:30:00,17.95,18.04,17.91,17.99,173800.0,11.4055,11.4627,11.3801,11.4309,173800.0
2012-11-08 10:00:00,18.0,18.0,17.94,17.98,76800.0,11.4373,11.4373,11.3991,11.4246,76800.0
2012-11-08 10:30:00,17.98,18.01,17.94,17.96,85200.0,11.4246,11.4436,11.3991,11.4119,85200.0
2012-11-08 11:00:00,17.97,18.01,17.94,17.98,169700.0,11.4182,11.4436,11.3991,11.4246,169700.0
2012-11-08 11:30:00,17.98,17.99,17.95,17.97,77300.0,11.4246,11.4309,11.4055,11.4182,77300.0
2012-11-08 12:00:00,17.97,17.98,17.94,17.94,82600.0,11.4182,11.4246,11.3991,11.3991,82600.0
2012-11-08 12:30:00,17.95,17.96,17.92,17.93,74900.0,11.4055,11.4119,11.3864,11.3928,74900.0
2012-11-08 13:00:00,17.93,17.95,17.86,17.88,64300.0,11.3928,11.4055,11.3483,11.361,64300.0
2012-11-08 13:30:00,17.87,17.96,17.86,17.96,85300.0,11.3547,11.4119,11.3483,11.4119,85300.0
2012-11-08 14:00:00,17.95,17.96,17.89,17.91,103000.0,11.4055,11.4119,11.3674,11.3801,103000.0
2012-11-08 14:30:00,17.91,17.92,17.89,17.89,112900.0,11.3801,11.3864,11.3674,11.3674,112900.0
2012-11-08 15:00:00,17.9,17.92,17.87,17.88,102700.0,11.3737,11.3864,11.3547,11.361,102700.0
2012-11-08 15:30:00,17.88,17.89,17.79,17.8,317500.0,11.361,11.3674,11.3038,11.3102,317500.0
2012-11-09 09:30:00,17.79,17.88,17.69,17.72,141500.0,11.3038,11.361,11.2403,11.2594,141500.0
2012-11-09 10:00:00,17.71,17.77,17.71,17.73,80100.0,11.253,11.2911,11.253,11.2657,80100.0
2012-11-09 10:30:00,17.73,17.74,17.68,17.72,112400.0,11.2657,11.2721,11.2339,11.2594,112400.0
2012-11-09 11:00:00,17.73,17.74,17.69,17.7,101900.0,11.2657,11.2721,11.2403,11.2466,101900.0
2012-11-09 11:30:00,17.7,17.78,17.68,17.76,77000.0,11.2466,11.2975,11.2339,11.2848,77000.0
2012-11-09 12:00:00,17.77,17.85,17.77,17.84,50900.0,11.2911,11.342,11.2911,11.3356,50900.0
2012-11-09 12:30:00,17.84,17.85,17.82,17.82,32900.0,11.3356,11.342,11.3229,11.3229,32900.0
2012-11-09 13:00:00,17.82,17.85,17.73,17.74,80700.0,11.3229,11.342,11.2657,11.2721,80700.0
2012-11-09 13:30:00,17.75,17.77,17.7,17.76,67900.0,11.2784,11.2911,11.2466,11.2848,67900.0
2012-11-09 14:00:00,17.76,17.82,17.73,17.79,60400.0,11.2848,11.3229,11.2657,11.3038,60400.0
2012-11-09 14:30:00,17.8,17.84,17.75,17.76,60200.0,11.3102,11.3356,11.2784,11.2848,60200.0
2012-11-09 15:00:00,17.77,17.81,17.76,17.81,94700.0,11.2911,11.3165,11.2848,11.3165,94700.0
2012-11-09 15:30:00,17.8,17.82,17.75,17.77,260000.0,11.3102,11.3229,11.2784,11.2911,260000.0
2012-11-12 09:30:00,17.77,17.89,17.76,17.89,68100.0,11.2911,11.3674,11.2848,11.3674,68100.0
2012-11-12 10:00:00,17.89,17.89,17.77,17.78,55700.0,11.3674,11.3674,11.2911,11.2975,55700.0
2012-11-12 10:30:00,17.78,17.83,17.77,17.78,77100.0,11.2975,11.3293,11.2911,11.2975,77100.0
2012-11-12 11:00:00,17.77,17.82,17.76,17.81,33900.0,11.2911,11.3229,11.2848,11.3165,33900.0
2012-11-12 11:30:00,17.82,17.83,17.8,17.8,58900.0,11.3229,11.3293,11.3102,11.3102,58900.0
2012-11-12 12:00:00,17.81,17.84,17.79,17.84,53100.0,11.3165,11.3356,11.3038,11.3356,53100.0
2012-11-12 12:30:00,17.84,17.85,17.82,17.85,38100.0,11.3356,11.342,11.3229,11.342,38100.0
2012-11-12 13:00:00,17.85,17.88,17.84,17.87,47700.0,11.342,11.361,11.3356,11.3547,47700.0
2012-11-12 13:30:00,17.87,17.87,17.81,17.82,36700.0,11.3547,11.3547,11.3165,11.3229,36700.0
2012-11-12 14:00:00,17.82,17.82,17.8,17.8,50800.0,11.3229,11.3229,11.3102,11.3102,50800.0
2012-11-12 14:30:00,17.8,17.83,17.78,17.82,70300.0,11.3102,11.3293,11.2975,11.3229,70300.0
2012-11-12 15:00:00,17.83,17.84,17.79,17.81,61200.0,11.3293,11.3356,11.3038,11.3165,61200.0
2012-11-12 15:30:00,17.82,17.88,17.8,17.82,199500.0,11.3229,11.361,11.3102,11.3229,199500.0
2012-11-13 09:30:00,17.74,17.9,17.74,17.88,47400.0,11.2721,11.3737,11.2721,11.361,47400.0
2012-11-13 10:00:00,17.89,17.95,17.82,17.86,390400.0,11.3674,11.4055,11.3229,11.3483,390400.0
2012-11-13 10:30:00,17.87,18.01,17.87,18.0,284100.0,11.3547,11.4436,11.3547,11.4373,284100.0
2012-11-13 11:00:00,18.0,18.04,17.98,18.04,165100.0,11.4373,11.4627,11.4246,11.4627,165100.0
2012-11-13 11:30:00,18.04,18.05,17.99,18.0,225400.0,11.4627,11.469,11.4309,11.4373,225400.0
2012-11-13 12:00:00,18.0,18.0,17.95,17.98,97500.0,11.4373,11.4373,11.4055,11.4246,97500.0
2012-11-13 12:30:00,17.98,17.99,17.91,17.94,83800.0,11.4246,11.4309,11.3801,11.3991,83800.0
2012-11-13 13:00:00,17.94,17.94,17.89,17.9,101600.0,11.3991,11.3991,11.3674,11.3737,101600.0
2012-11-13 13:30:00,17.9,17.94,17.86,17.94,121500.0,11.3737,11.3991,11.3483,11.3991,121500.0
2012-11-13 14:00:00,17.94,17.96,17.89,17.9,56800.0,11.3991,11.4119,11.3674,11.3737,56800.0
2012-11-13 14:30:00,17.9,17.91,17.86,17.88,98900.0,11.3737,11.3801,11.3483,11.361,98900.0
2012-11-13 15:00:00,17.88,17.9,17.84,17.89,171200.0,11.361,11.3737,11.3356,11.3674,171200.0
2012-11-13 15:30:00,17.89,17.9,17.79,17.82,317700.0,11.3674,11.3737,11.3038,11.3229,317700.0
2012-11-14 09:30:00,17.76,17.95,17.76,17.78,91200.0,11.2848,11.4055,11.2848,11.2975,91200.0
2012-11-14 10:00:00,17.79,17.84,17.78,17.81,68600.0,11.3038,11.3356,11.2975,11.3165,68600.0
2012-11-14 10:30:00,17.81,17.84,17.73,17.75,124300.0,11.3165,11.3356,11.2657,11.2784,124300.0
2012-11-14 11:00:00,17.74,17.84,17.73,17.84,113200.0,11.2721,11.3356,11.2657,11.3356,113200.0
2012-11-14 11:30:00,17.84,17.86,17.81,17.83,57600.0,11.3356,11.3483,11.3165,11.3293,57600.0
2012-11-14 12:00:00,17.84,17.85,17.8,17.81,94500.0,11.3356,11.342,11.3102,11.3165,94500.0
2012-11-14 12:30:00,17.82,17.83,17.77,17.79,41100.0,11.3229,11.3293,11.2911,11.3038,41100.0
2012-11-14 13:00:00,17.8,17.84,17.78,17.81,68700.0,11.3102,11.3356,11.2975,11.3165,68700.0
2012-11-14 13:30:00,17.82,17.86,17.79,17.83,103200.0,11.3229,11.3483,11.3038,11.3293,103200.0
2012-11-14 14:00:00,17.84,17.86,17.8,17.82,164900.0,11.3356,11.3483,11.3102,11.3229,164900.0
2012-11-14 14:30:00,17.82,17.82,17.72,17.73,82100.0,11.3229,11.3229,11.2594,11.2657,82100.0
2012-11-14 15:00:00,17.73,17.74,17.64,17.65,115200.0,11.2657,11.2721,11.2085,11.2149,115200.0
2012-11-14 15:30:00,17.65,17.69,17.59,17.62,345700.0,11.2149,11.2403,11.1768,11.1958,345700.0
2012-11-15 09:30:00,17.62,17.72,17.51,17.69,132900.0,11.1958,11.2594,11.1259,11.2403,132900.0
2012-11-15 10:00:00,17.68,17.75,17.63,17.65,167100.0,11.2339,11.2784,11.2022,11.2149,167100.0
2012-11-15 10:30:00,17.64,17.65,17.56,17.56,78500.0,11.2085,11.2149,11.1577,11.1577,78500.0
2012-11-15 11:00:00,17.56,17.58,17.46,17.52,156500.0,11.1577,11.1704,11.0942,11.1323,156500.0
2012-11-15 11:30:00,17.52,17.55,17.46,17.47,63900.0,11.1323,11.1513,11.0942,11.1005,63900.0
2012-11-15 12:00:00,17.47,17.48,17.46,17.46,51600.0,11.1005,11.1069,11.0942,11.0942,51600.0
2012-11-15 12:30:00,17.46,17.51,17.46,17.5,99900.0,11.0942,11.1259,11.0942,11.1196,99900.0
2012-11-15 13:00:00,17.51,17.63,17.5,17.62,180700.0,11.1259,11.2022,11.1196,11.1958,180700.0
2012-11-15 13:30:00,17.63,17.67,17.61,17.61,163900.0,11.2022,11.2276,11.1895,11.1895,163900.0
2012-11-15 14:00:00,17.61,17.62,17.53,17.54,134800.0,11.1895,11.1958,11.1386,11.145,134800.0
2012-11-15 14:30:00,17.55,17.73,17.53,17.69,218000.0,11.1513,11.2657,11.1386,11.2403,218000.0
2012-11-15 15:00:00,17.68,17.69,17.54,17.59,159400.0,11.2339,11.2403,11.145,11.1768,159400.0
2012-11-15 15:30:00,17.59,17.68,17.55,17.63,358100.0,11.1768,11.2339,11.1513,11.2022,358100.0
2012-11-16 09:30:00,17.63,17.7,17.56,17.62,385300.0,11.2022,11.2466,11.1577,11.1958,385300.0
2012-11-16 10:00:00,17.63,17.73,17.6,17.72,60300.0,11.2022,11.2657,11.1831,11.2594,60300.0
2012-11-16 10:30:00,17.72,17.78,17.71,17.72,63100.0,11.2594,11.2975,11.253,11.2594,63100.0
2012-11-16 11:00:00,17.72,17.75,17.69,17.69,67100.0,11.2594,11.2784,11.2403,11.2403,67100.0
2012-11-16 11:30:00,17.69,17.84,17.69,17.84,90000.0,11.2403,11.3356,11.2403,11.3356,90000.0
2012-11-16 12:00:00,17.84,17.87,17.8,17.86,103100.0,11.3356,11.3547,11.3102,11.3483,103100.0
2012-11-16 12:30:00,17.86,17.89,17.82,17.82,100200.0,11.3483,11.3674,11.3229,11.3229,100200.0
2012-11-16 13:00:00,17.83,17.84,17.77,17.82,76800.0,11.3293,11.3356,11.2911,11.3229,76800.0
2012-11-16 13:30:00,17.82,17.84,17.79,17.83,63000.0,11.3229,11.3356,11.3038,11.3293,63000.0
2012-11-16 14:00:00,17.84,17.84,17.75,17.77,96500.0,11.3356,11.3356,11.2784,11.2911,96500.0
2012-11-16 14:30:00,17.77,17.81,17.73,17.81,87600.0,11.2911,11.3165,11.2657,11.3165,87600.0
2012-11-16 15:00:00,17.81,17.83,17.78,17.82,118400.0,11.3165,11.3293,11.2975,11.3229,118400.0
2012-11-16 15:30:00,17.82,17.87,17.81,17.86,326000.0,11.3229,11.3547,11.3165,11.3483,326000.0
2012-11-19 09:30:00,17.98,18.1,17.89,18.08,210100.0,11.4246,11.5008,11.3674,11.4881,210100.0
2012-11-19 10:00:00,18.09,18.1,18.0,18.04,92100.0,11.4945,11.5008,11.4373,11.4627,92100.0
2012-11-19 10:30:00,18.05,18.15,18.04,18.08,117500.0,11.469,11.5326,11.4627,11.4881,117500.0
2012-11-19 11:00:00,18.09,18.14,18.08,18.12,116100.0,11.4945,11.5262,11.4881,11.5135,116100.0
2012-11-19 11:30:00,18.12,18.13,18.08,18.08,61100.0,11.5135,11.5199,11.4881,11.4881,61100.0
2012-11-19 12:00:00,18.09,18.11,18.08,18.08,54500.0,11.4945,11.5072,11.4881,11.4881,54500.0
2012-11-19 12:30:00,18.09,18.1,18.07,18.08,203300.0,11.4945,11.5008,11.4817,11.4881,203300.0
2012-11-19 13:00:00,18.08,18.1,18.04,18.04,58900.0,11.4881,11.5008,11.4627,11.4627,58900.0
2012-11-19 13:30:00,18.04,18.05,17.99,18.0,70300.0,11.4627,11.469,11.4309,11.4373,70300.0
2012-11-19 14:00:00,18.0,18.02,17.98,18.01,115300.0,11.4373,11.45,11.4246,11.4436,115300.0
2012-11-19 14:30:00,18.0,18.03,17.99,18.01,114200.0,11.4373,11.4563,11.4309,11.4436,114200.0
2012-11-19 15:00:00,18.0,18.07,18.0,18.06,135900.0,11.4373,11.4817,11.4373,11.4754,135900.0
2012-11-19 15:30:00,18.05,18.06,18.0,18.02,357800.0,11.469,11.4754,11.4373,11.45,357800.0
2012-11-20 09:30:00,18.04,18.12,17.96,18.09,427800.0,11.4627,11.5135,11.4119,11.4945,427800.0
2012-11-20 10:00:00,18.09,18.13,18.06,18.13,89000.0,11.4945,11.5199,11.4754,11.5199,89000.0
2012-11-20 10:30:00,18.13,18.2,18.12,18.12,101600.0,11.5199,11.5644,11.5135,11.5135,101600.0
2012-11-20 11:00:00,18.13,18.13,18.09,18.11,83700.0,11.5199,11.5199,11.4945,11.5072,83700.0
2012-11-20 11:30:00,18.11,18.12,18.07,18.07,76800.0,11.5072,11.5135,11.4817,11.4817,76800.0
2012-11-20 12:00:00,18.08,18.1,18.06,18.07,47100.0,11.4881,11.5008,11.4754,11.4817,47100.0
2012-11-20 12:30:00,18.06,18.07,18.04,18.06,38900.0,11.4754,11.4817,11.4627,11.4754,38900.0
2012-11-20 13:00:00,18.06,18.06,17.91,17.91,96300.0,11.4754,11.4754,11.3801,11.3801,96300.0
2012-11-20 13:30:00,17.91,17.94,17.89,17.93,140500.0,11.3801,11.3991,11.3674,11.3928,140500.0
2012-11-20 14:00:00,17.93,17.95,17.89,17.95,126600.0,11.3928,11.4055,11.3674,11.4055,126600.0
2012-11-20 14:30:00,17.94,17.95,17.91,17.93,127000.0,11.3991,11.4055,11.3801,11.3928,127000.0
2012-11-20 15:00:00,17.93,17.96,17.92,17.94,128500.0,11.3928,11.4119,11.3864,11.3991,128500.0
2012-11-20 15:30:00,17.95,17.97,17.94,17.96,286800.0,11.4055,11.4182,11.3991,11.4119,286800.0
2012-11-21 09:30:00,17.95,18.04,17.88,17.99,75200.0,11.4055,11.4627,11.361,11.4309,75200.0
2012-11-21 10:00:00,17.99,18.0,17.88,17.95,77000.0,11.4309,11.4373,11.361,11.4055,77000.0
2012-11-21 10:30:00,17.95,17.99,17.93,17.95,59000.0,11.4055,11.4309,11.3928,11.4055,59000.0
2012-11-21 11:00:00,17.95,18.0,17.95,17.99,56800.0,11.4055,11.4373,11.4055,11.4309,56800.0
2012-11-21 11:30:00,17.99,17.99,17.95,17.98,54800.0,11.4309,11.4309,11.4055,11.4246,54800.0
2012-11-21 12:00:00,17.98,18.0,17.95,18.0,43200.0,11.4246,11.4373,11.4055,11.4373,43200.0
2012-11-21 12:30:00,18.0,18.0,17.96,17.96,36400.0,11.4373,11.4373,11.4119,11.4119,36400.0
2012-11-21 13:00:00,17.96,17.97,17.94,17.96,40700.0,11.4119,11.4182,11.3991,11.4119,40700.0
2012-11-21 13:30:00,17.96,17.96,17.94,17.94,34800.0,11.4119,11.4119,11.3991,11.3991,34800.0
2012-11-21 14:00:00,17.95,17.95,17.88,17.91,86000.0,11.4055,11.4055,11.361,11.3801,86000.0
2012-11-21 14:30:00,17.91,17.95,17.91,17.95,34900.0,11.3801,11.4055,11.3801,11.4055,34900.0
2012-11-21 15:00:00,17.94,17.99,17.94,17.97,70000.0,11.3991,11.4309,11.3991,11.4182,70000.0
2012-11-21 15:30:00,17.98,17.98,17.93,17.96,216500.0,11.4246,11.4246,11.3928,11.4119,216500.0
2012-11-23 09:30:00,18.05,18.05,17.96,18.0,119800.0,11.469,11.469,11.4119,11.4373,119800.0
2012-11-23 10:00:00,18.0,18.14,17.99,18.14,110700.0,11.4373,11.5262,11.4309,11.5262,110700.0
2012-11-23 10:30:00,18.14,18.16,18.07,18.11,85100.0,11.5262,11.5389,11.4817,11.5072,85100.0
2012-11-23 11:00:00,18.11,18.14,18.11,18.13,75800.0,11.5072,11.5262,11.5072,11.5199,75800.0
2012-11-23 11:30:00,18.13,18.15,18.12,18.15,29500.0,11.5199,11.5326,11.5135,11.5326,29500.0
2012-11-23 12:00:00,18.15,18.23,18.15,18.23,61100.0,11.5326,11.5834,11.5326,11.5834,61100.0
2012-11-23 12:30:00,18.23,18.24,18.19,18.24,188100.0,11.5834,11.5898,11.558,11.5898,188100.0
2012-11-26 09:30:00,18.2,18.3,18.14,18.26,93100.0,11.5644,11.6279,11.5262,11.6025,93100.0
2012-11-26 10:00:00,18.26,18.26,18.21,18.23,80500.0,11.6025,11.6025,11.5707,11.5834,80500.0
2012-11-26 10:30:00,18.22,18.23,18.15,18.15,98800.0,11.5771,11.5834,11.5326,11.5326,98800.0
2012-11-26 11:00:00,18.15,18.16,18.11,18.15,69300.0,11.5326,11.5389,11.5072,11.5326,69300.0
2012-11-26 11:30:00,18.16,18.18,18.14,18.15,70000.0,11.5389,11.5516,11.5262,11.5326,70000.0
2012-11-26 12:00:00,18.15,18.17,18.14,18.15,45000.0,11.5326,11.5453,11.5262,11.5326,45000.0
2012-11-26 12:30:00,18.16,18.16,18.11,18.13,94600.0,11.5389,11.5389,11.5072,11.5199,94600.0
2012-11-26 13:00:00,18.13,18.14,18.1,18.11,68000.0,11.5199,11.5262,11.5008,11.5072,68000.0
2012-11-26 13:30:00,18.1,18.11,18.07,18.1,99900.0,11.5008,11.5072,11.4817,11.5008,99900.0
2012-11-26 14:00:00,18.09,18.1,18.05,18.07,161700.0,11.4945,11.5008,11.469,11.4817,161700.0
2012-11-26 14:30:00,18.07,18.07,18.04,18.07,100200.0,11.4817,11.4817,11.4627,11.4817,100200.0
2012-11-26 15:00:00,18.07,18.08,18.06,18.07,98300.0,11.4817,11.4881,11.4754,11.4817,98300.0
2012-11-26 15:30:00,18.07,18.1,18.06,18.1,273600.0,11.4817,11.5008,11.4754,11.5008,273600.0
2012-11-27 09:30:00,18.12,18.25,18.09,18.15,133400.0,11.5135,11.5961,11.4945,11.5326,133400.0
2012-11-27 10:00:00,18.16,18.16,18.08,18.13,94700.0,11.5389,11.5389,11.4881,11.5199,94700.0
2012-11-27 10:30:00,18.13,18.15,18.11,18.12,134000.0,11.5199,11.5326,11.5072,11.5135,134000.0
2012-11-27 11:00:00,18.12,18.14,18.11,18.14,69200.0,11.5135,11.5262,11.5072,11.5262,69200.0
2012-11-27 11:30:00,18.14,18.16,18.13,18.15,136700.0,11.5262,11.5389,11.5199,11.5326,136700.0
2012-11-27 12:00:00,18.15,18.23,18.15,18.21,106400.0,11.5326,11.5834,11.5326,11.5707,106400.0
2012-11-27 12:30:00,18.21,18.21,18.19,18.21,62800.0,11.5707,11.5707,11.558,11.5707,62800.0
2012-11-27 13:00:00,18.21,18.21,18.15,18.18,79900.0,11.5707,11.5707,11.5326,11.5516,79900.0
2012-11-27 13:30:00,18.17,18.19,18.15,18.18,76900.0,11.5453,11.558,11.5326,11.5516,76900.0
2012-11-27 14:00:00,18.18,18.19,18.09,18.1,121700.0,11.5516,11.558,11.4945,11.5008,121700.0
2012-11-27 14:30:00,18.1,18.12,18.06,18.11,124600.0,11.5008,11.5135,11.4754,11.5072,124600.0
2012-11-27 15:00:00,18.11,18.18,18.11,18.16,150300.0,11.5072,11.5516,11.5072,11.5389,150300.0
2012-11-27 15:30:00,18.16,18.18,18.1,18.11,263700.0,11.5389,11.5516,11.5008,11.5072,263700.0
2012-11-28 09:30:00,18.04,18.06,17.96,17.98,77200.0,11.4627,11.4754,11.4119,11.4246,77200.0
2012-11-28 10:00:00,17.99,18.02,17.89,17.98,99200.0,11.4309,11.45,11.3674,11.4246,99200.0
2012-11-28 10:30:00,17.99,18.03,17.96,17.99,170000.0,11.4309,11.4563,11.4119,11.4309,170000.0
2012-11-28 11:00:00,18.0,18.01,17.98,18.0,129600.0,11.4373,11.4436,11.4246,11.4373,129600.0
2012-11-28 11:30:00,18.0,18.0,17.96,17.98,83000.0,11.4373,11.4373,11.4119,11.4246,83000.0
2012-11-28 12:00:00,17.97,18.02,17.94,18.01,136600.0,11.4182,11.45,11.3991,11.4436,136600.0
2012-11-28 12:30:00,18.0,18.04,17.99,18.01,107900.0,11.4373,11.4627,11.4309,11.4436,107900.0
2012-11-28 13:00:00,18.01,18.05,18.0,18.02,71600.0,11.4436,11.469,11.4373,11.45,71600.0
2012-11-28 13:30:00,18.02,18.04,17.99,18.0,94300.0,11.45,11.4627,11.4309,11.4373,94300.0
2012-11-28 14:00:00,17.99,18.03,17.98,18.03,68800.0,11.4309,11.4563,11.4246,11.4563,68800.0
2012-11-28 14:30:00,18.03,18.09,18.02,18.07,71000.0,11.4563,11.4945,11.45,11.4817,71000.0
2012-11-28 15:00:00,18.07,18.08,18.04,18.07,337800.0,11.4817,11.4881,11.4627,11.4817,337800.0
2012-11-28 15:30:00,18.08,18.12,18.07,18.1,279100.0,11.4881,11.5135,11.4817,11.5008,279100.0
2012-11-29 09:30:00,18.15,18.24,18.03,18.2,68700.0,11.5326,11.5898,11.4563,11.5644,68700.0
2012-11-29 10:00:00,18.2,18.22,18.13,18.19,102300.0,11.5644,11.5771,11.5199,11.558,102300.0
2012-11-29 10:30:00,18.19,18.23,18.17,18.23,98000.0,11.558,11.5834,11.5453,11.5834,98000.0
2012-11-29 11:00:00,18.23,18.25,18.2,18.2,92600.0,11.5834,11.5961,11.5644,11.5644,92600.0
2012-11-29 11:30:00,18.21,18.21,18.08,18.13,153300.0,11.5707,11.5707,11.4881,11.5199,153300.0
2012-11-29 12:00:00,18.13,18.18,18.12,18.18,74700.0,11.5199,11.5516,11.5135,11.5516,74700.0
2012-11-29 12:30:00,18.18,18.23,18.17,18.23,53300.0,11.5516,11.5834,11.5453,11.5834,53300.0
2012-11-29 13:00:00,18.23,18.23,18.14,18.16,118800.0,11.5834,11.5834,11.5262,11.5389,118800.0
2012-11-29 13:30:00,18.16,18.19,18.14,18.18,123000.0,11.5389,11.558,11.5262,11.5516,123000.0
2012-11-29 14:00:00,18.18,18.19,18.17,18.18,88900.0,11.5516,11.558,11.5453,11.5516,88900.0
2012-11-29 14:30:00,18.17,18.19,18.15,18.18,88600.0,11.5453,11.558,11.5326,11.5516,88600.0
2012-11-29 15:00:00,18.18,18.18,18.12,18.16,171000.0,11.5516,11.5516,11.5135,11.5389,171000.0
2012-11-29 15:30:00,18.16,18.2,18.15,18.17,264300.0,11.5389,11.5644,11.5326,11.5453,264300.0
2012-11-30 09:30:00,18.18,18.21,18.12,18.16,117800.0,11.5516,11.5707,11.5135,11.5389,117800.0
2012-11-30 10:00:00,18.16,18.19,18.13,18.19,228600.0,11.5389,11.558,11.5199,11.558,228600.0
2012-11-30 10:30:00,18.18,18.19,18.12,18.17,89800.0,11.5516,11.558,11.5135,11.5453,89800.0
2012-11-30 11:00:00,18.17,18.19,18.12,18.13,79900.0,11.5453,11.558,11.5135,11.5199,79900.0
2012-11-30 11:30:00,18.12,18.14,18.11,18.12,79200.0,11.5135,11.5262,11.5072,11.5135,79200.0
2012-11-30 12:00:00,18.12,18.14,18.1,18.13,76000.0,11.5135,11.5262,11.5008,11.5199,76000.0
2012-11-30 12:30:00,18.14,18.14,18.09,18.12,91300.0,11.5262,11.5262,11.4945,11.5135,91300.0
2012-11-30 13:00:00,18.12,18.14,18.11,18.12,96600.0,11.5135,11.5262,11.5072,11.5135,96600.0
2012-11-30 13:30:00,18.12,18.12,18.07,18.09,132200.0,11.5135,11.5135,11.4817,11.4945,132200.0
2012-11-30 14:00:00,18.09,18.1,18.07,18.1,149200.0,11.4945,11.5008,11.4817,11.5008,149200.0
2012-11-30 14:30:00,18.1,18.1,17.92,17.92,349900.0,11.5008,11.5008,11.3864,11.3864,349900.0
2012-11-30 15:00:00,17.92,18.01,17.91,17.98,271000.0,11.3864,11.4436,11.3801,11.4246,271000.0
2012-11-30 15:30:00,17.99,18.07,17.98,18.03,923400.0,11.4309,11.4817,11.4246,11.4563,923400.0
2012-12-03 09:30:00,18.12,18.15,18.03,18.07,198800.0,11.5135,11.5326,11.4563,11.4817,198800.0
2012-12-03 10:00:00,18.05,18.1,18.01,18.05,152400.0,11.469,11.5008,11.4436,11.469,152400.0
2012-12-03 10:30:00,18.06,18.07,18.0,18.01,152000.0,11.4754,11.4817,11.4373,11.4436,152000.0
2012-12-03 11:00:00,18.02,18.04,17.96,18.0,107700.0,11.45,11.4627,11.4119,11.4373,107700.0
2012-12-03 11:30:00,18.01,18.02,17.98,18.0,96800.0,11.4436,11.45,11.4246,11.4373,96800.0
2012-12-03 12:00:00,18.0,18.01,17.98,17.99,47700.0,11.4373,11.4436,11.4246,11.4309,47700.0
2012-12-03 12:30:00,17.99,18.03,17.99,17.99,67000.0,11.4309,11.4563,11.4309,11.4309,67000.0
2012-12-03 13:00:00,17.99,17.99,17.94,17.97,74900.0,11.4309,11.4309,11.3991,11.4182,74900.0
2012-12-03 13:30:00,17.96,17.98,17.95,17.98,94600.0,11.4119,11.4246,11.4055,11.4246,94600.0
2012-12-03 14:00:00,17.98,18.03,17.98,18.0,195700.0,11.4246,11.4563,11.4246,11.4373,195700.0
2012-12-03 14:30:00,18.0,18.02,17.99,18.02,108600.0,11.4373,11.45,11.4309,11.45,108600.0
2012-12-03 15:00:00,18.01,18.02,17.95,17.97,224100.0,11.4436,11.45,11.4055,11.4182,224100.0
2012-12-03 15:30:00,17.97,17.99,17.93,17.95,318400.0,11.4182,11.4309,11.3928,11.4055,318400.0
2012-12-04 09:30:00,17.92,18.03,17.91,17.92,91900.0,11.3864,11.4563,11.3801,11.3864,91900.0
2012-12-04 10:00:00,17.91,17.95,17.82,17.82,131900.0,11.3801,11.4055,11.3229,11.3229,131900.0
2012-12-04 10:30:00,17.82,17.85,17.76,17.78,99000.0,11.3229,11.342,11.2848,11.2975,99000.0
2012-12-04 11:00:00,17.79,17.86,17.78,17.8,81900.0,11.3038,11.3483,11.2975,11.3102,81900.0
2012-12-04 11:30:00,17.8,17.91,17.79,17.88,148600.0,11.3102,11.3801,11.3038,11.361,148600.0
2012-12-04 12:00:00,17.89,17.89,17.77,17.81,123600.0,11.3674,11.3674,11.2911,11.3165,123600.0
2012-12-04 12:30:00,17.81,17.84,17.79,17.79,84100.0,11.3165,11.3356,11.3038,11.3038,84100.0
2012-12-04 13:00:00,17.79,17.8,17.73,17.77,147800.0,11.3038,11.3102,11.2657,11.2911,147800.0
2012-12-04 13:30:00,17.77,17.81,17.74,17.8,145400.0,11.2911,11.3165,11.2721,11.3102,145400.0
2012-12-04 14:00:00,17.81,17.84,17.79,17.81,151400.0,11.3165,11.3356,11.3038,11.3165,151400.0
2012-12-04 14:30:00,17.81,17.82,17.77,17.79,126200.0,11.3165,11.3229,11.2911,11.3038,126200.0
2012-12-04 15:00:00,17.79,17.86,17.79,17.84,125500.0,11.3038,11.3483,11.3038,11.3356,125500.0
2012-12-04 15:30:00,17.85,17.87,17.82,17.84,425500.0,11.342,11.3547,11.3229,11.3356,425500.0
2012-12-05 09:30:00,17.86,17.87,17.66,17.66,123500.0,11.3483,11.3547,11.2212,11.2212,123500.0
2012-12-05 10:00:00,17.66,17.71,17.6,17.6,194500.0,11.2212,11.253,11.1831,11.1831,194500.0
2012-12-05 10:30:00,17.6,17.63,17.5,17.58,369900.0,11.1831,11.2022,11.1196,11.1704,369900.0
2012-12-05 11:00:00,17.57,17.62,17.53,17.56,147100.0,11.164,11.1958,11.1386,11.1577,147100.0
2012-12-05 11:30:00,17.56,17.61,17.55,17.57,221100.0,11.1577,11.1895,11.1513,11.164,221100.0
2012-12-05 12:00:00,17.58,17.62,17.55,17.55,171200.0,11.1704,11.1958,11.1513,11.1513,171200.0
2012-12-05 12:30:00,17.55,17.58,17.52,17.52,176500.0,11.1513,11.1704,11.1323,11.1323,176500.0
2012-12-05 13:00:00,17.53,17.53,17.45,17.46,293400.0,11.1386,11.1386,11.0878,11.0942,293400.0
2012-12-05 13:30:00,17.45,17.46,17.41,17.44,245900.0,11.0878,11.0942,11.0624,11.0814,245900.0
2012-12-05 14:00:00,17.43,17.49,17.42,17.44,207100.0,11.0751,11.1132,11.0687,11.0814,207100.0
2012-12-05 14:30:00,17.44,17.51,17.44,17.49,235100.0,11.0814,11.1259,11.0814,11.1132,235100.0
2012-12-05 15:00:00,17.48,17.61,17.48,17.53,260400.0,11.1069,11.1895,11.1069,11.1386,260400.0
2012-12-05 15:30:00,17.52,17.63,17.46,17.57,652600.0,11.1323,11.2022,11.0942,11.164,652600.0
2012-12-06 09:30:00,17.59,18.4,17.59,18.21,961000.0,11.2992,11.8195,11.2992,11.6974,961000.0
2012-12-06 10:00:00,18.2,18.21,17.88,17.97,973800.0,11.691,11.6974,11.4855,11.5433,973800.0
2012-12-06 10:30:00,17.97,18.0,17.86,17.9,548800.0,11.5433,11.5625,11.4726,11.4983,548800.0
2012-12-06 11:00:00,17.89,18.09,17.84,18.09,428500.0,11.4919,11.6204,11.4598,11.6204,428500.0
2012-12-06 11:30:00,18.08,18.08,17.92,17.94,288200.0,11.6139,11.6139,11.5112,11.524,288200.0
2012-12-06 12:00:00,17.94,18.03,17.91,18.0,354200.0,11.524,11.5818,11.5047,11.5625,354200.0
2012-12-06 12:30:00,18.0,18.1,18.0,18.06,165700.0,11.5625,11.6268,11.5625,11.6011,165700.0
2012-12-06 13:00:00,18.06,18.18,18.06,18.1,206100.0,11.6011,11.6782,11.6011,11.6268,206100.0
2012-12-06 13:30:00,18.1,18.17,18.07,18.16,285600.0,11.6268,11.6717,11.6075,11.6653,285600.0
2012-12-06 14:00:00,18.17,18.27,18.16,18.2,412300.0,11.6717,11.736,11.6653,11.691,412300.0
2012-12-06 14:30:00,18.2,18.22,18.09,18.11,404900.0,11.691,11.7039,11.6204,11.6332,404900.0
2012-12-06 15:00:00,18.11,18.17,18.1,18.13,489700.0,11.6332,11.6717,11.6268,11.646,489700.0
2012-12-06 15:30:00,18.14,18.26,18.13,18.26,943700.0,11.6525,11.7296,11.646,11.7296,943700.0
2012-12-07 09:30:00,18.22,18.45,18.2,18.44,295600.0,11.7039,11.8516,11.691,11.8452,295600.0
2012-12-07 10:00:00,18.44,18.53,18.4,18.46,318300.0,11.8452,11.903,11.8195,11.858,318300.0
2012-12-07 10:30:00,18.46,18.52,18.44,18.45,131700.0,11.858,11.8966,11.8452,11.8516,131700.0
2012-12-07 11:00:00,18.46,18.57,18.4,18.52,204400.0,11.858,11.9287,11.8195,11.8966,204400.0
2012-12-07 11:30:00,18.52,18.55,18.47,18.53,126600.0,11.8966,11.9158,11.8645,11.903,126600.0
2012-12-07 12:00:00,18.52,18.52,18.46,18.46,97000.0,11.8966,11.8966,11.858,11.858,97000.0
2012-12-07 12:30:00,18.46,18.54,18.45,18.54,102600.0,11.858,11.9094,11.8516,11.9094,102600.0
2012-12-07 13:00:00,18.53,18.57,18.51,18.54,149900.0,11.903,11.9287,11.8901,11.9094,149900.0
2012-12-07 13:30:00,18.53,18.55,18.51,18.55,125100.0,11.903,11.9158,11.8901,11.9158,125100.0
2012-12-07 14:00:00,18.55,18.64,18.54,18.6,247400.0,11.9158,11.9737,11.9094,11.948,247400.0
2012-12-07 14:30:00,18.61,18.64,18.57,18.64,115100.0,11.9544,11.9737,11.9287,11.9737,115100.0
2012-12-07 15:00:00,18.63,18.65,18.56,18.63,270300.0,11.9672,11.9801,11.9223,11.9672,270300.0
2012-12-07 15:30:00,18.63,18.65,18.59,18.6,511600.0,11.9672,11.9801,11.9415,11.948,511600.0
2012-12-10 09:30:00,18.61,18.62,18.44,18.47,264400.0,11.9544,11.9608,11.8452,11.8645,264400.0
2012-12-10 10:00:00,18.47,18.61,18.47,18.61,107900.0,11.8645,11.9544,11.8645,11.9544,107900.0
2012-12-10 10:30:00,18.6,18.63,18.54,18.61,130800.0,11.948,11.9672,11.9094,11.9544,130800.0
2012-12-10 11:00:00,18.62,18.65,18.55,18.64,113300.0,11.9608,11.9801,11.9158,11.9737,113300.0
2012-12-10 11:30:00,18.64,18.64,18.57,18.59,92400.0,11.9737,11.9737,11.9287,11.9415,92400.0
2012-12-10 12:00:00,18.58,18.61,18.57,18.59,75700.0,11.9351,11.9544,11.9287,11.9415,75700.0
2012-12-10 12:30:00,18.59,18.59,18.46,18.47,314600.0,11.9415,11.9415,11.858,11.8645,314600.0
2012-12-10 13:00:00,18.48,18.48,18.44,18.45,103300.0,11.8709,11.8709,11.8452,11.8516,103300.0
2012-12-10 13:30:00,18.45,18.51,18.42,18.44,171100.0,11.8516,11.8901,11.8323,11.8452,171100.0
2012-12-10 14:00:00,18.45,18.47,18.4,18.4,137400.0,11.8516,11.8645,11.8195,11.8195,137400.0
2012-12-10 14:30:00,18.4,18.51,18.4,18.48,104900.0,11.8195,11.8901,11.8195,11.8709,104900.0
2012-12-10 15:00:00,18.48,18.48,18.38,18.39,216400.0,11.8709,11.8709,11.8066,11.8131,216400.0
2012-12-10 15:30:00,18.4,18.46,18.39,18.44,366000.0,11.8195,11.858,11.8131,11.8452,366000.0
2012-12-11 09:30:00,18.5,18.59,18.48,18.51,166300.0,11.8837,11.9415,11.8709,11.8901,166300.0
2012-12-11 10:00:00,18.51,18.57,18.5,18.54,170900.0,11.8901,11.9287,11.8837,11.9094,170900.0
2012-12-11 10:30:00,18.53,18.55,18.44,18.45,233100.0,11.903,11.9158,11.8452,11.8516,233100.0
2012-12-11 11:00:00,18.45,18.52,18.44,18.47,138600.0,11.8516,11.8966,11.8452,11.8645,138600.0
2012-12-11 11:30:00,18.47,18.48,18.43,18.44,122200.0,11.8645,11.8709,11.8388,11.8452,122200.0
2012-12-11 12:00:00,18.44,18.46,18.39,18.43,168700.0,11.8452,11.858,11.8131,11.8388,168700.0
2012-12-11 12:30:00,18.43,18.43,18.39,18.41,101000.0,11.8388,11.8388,11.8131,11.8259,101000.0
2012-12-11 13:00:00,18.41,18.42,18.37,18.38,123800.0,11.8259,11.8323,11.8002,11.8066,123800.0
2012-12-11 13:30:00,18.38,18.38,18.33,18.36,134000.0,11.8066,11.8066,11.7745,11.7938,134000.0
2012-12-11 14:00:00,18.36,18.39,18.32,18.34,135400.0,11.7938,11.8131,11.7681,11.7809,135400.0
2012-12-11 14:30:00,18.35,18.36,18.3,18.3,107100.0,11.7874,11.7938,11.7552,11.7552,107100.0
2012-12-11 15:00:00,18.31,18.35,18.3,18.35,171900.0,11.7617,11.7874,11.7552,11.7874,171900.0
2012-12-11 15:30:00,18.35,18.39,18.34,18.38,304400.0,11.7874,11.8131,11.7809,11.8066,304400.0
2012-12-12 09:30:00,18.44,18.57,18.44,18.54,99100.0,11.8452,11.9287,11.8452,11.9094,99100.0
2012-12-12 10:00:00,18.53,18.55,18.51,18.55,68400.0,11.903,11.9158,11.8901,11.9158,68400.0
2012-12-12 10:30:00,18.55,18.75,18.54,18.75,295800.0,11.9158,12.0443,11.9094,12.0443,295800.0
2012-12-12 11:00:00,18.74,18.78,18.71,18.75,233500.0,12.0379,12.0636,12.0186,12.0443,233500.0
2012-12-12 11:30:00,18.74,18.76,18.72,18.75,116300.0,12.0379,12.0507,12.025,12.0443,116300.0
2012-12-12 12:00:00,18.74,18.78,18.73,18.77,87800.0,12.0379,12.0636,12.0315,12.0572,87800.0
2012-12-12 12:30:00,18.76,18.83,18.73,18.83,175300.0,12.0507,12.0957,12.0315,12.0957,175300.0
2012-12-12 13:00:00,18.83,18.87,18.82,18.85,135600.0,12.0957,12.1214,12.0893,12.1085,135600.0
2012-12-12 13:30:00,18.85,18.86,18.83,18.85,156800.0,12.1085,12.115,12.0957,12.1085,156800.0
2012-12-12 14:00:00,18.85,18.89,18.84,18.86,159400.0,12.1085,12.1342,12.1021,12.115,159400.0
2012-12-12 14:30:00,18.86,18.87,18.83,18.85,163500.0,12.115,12.1214,12.0957,12.1085,163500.0
2012-12-12 15:00:00,18.85,18.86,18.75,18.76,231600.0,12.1085,12.115,12.0443,12.0507,231600.0
2012-12-12 15:30:00,18.77,18.78,18.68,18.71,471600.0,12.0572,12.0636,11.9993,12.0186,471600.0
2012-12-13 09:30:00,18.6,18.72,18.5,18.69,199500.0,11.948,12.025,11.8837,12.0058,199500.0
2012-12-13 10:00:00,18.68,18.78,18.68,18.78,258800.0,11.9993,12.0636,11.9993,12.0636,258800.0
2012-12-13 10:30:00,18.78,18.8,18.75,18.77,90100.0,12.0636,12.0764,12.0443,12.0572,90100.0
2012-12-13 11:00:00,18.77,18.8,18.75,18.8,125100.0,12.0572,12.0764,12.0443,12.0764,125100.0
2012-12-13 11:30:00,18.79,18.84,18.77,18.78,110000.0,12.07,12.1021,12.0572,12.0636,110000.0
2012-12-13 12:00:00,18.78,18.79,18.72,18.78,131400.0,12.0636,12.07,12.025,12.0636,131400.0
2012-12-13 12:30:00,18.77,18.82,18.75,18.77,97600.0,12.0572,12.0893,12.0443,12.0572,97600.0
2012-12-13 13:00:00,18.77,18.79,18.73,18.74,494000.0,12.0572,12.07,12.0315,12.0379,494000.0
2012-12-13 13:30:00,18.74,18.77,18.7,18.77,207000.0,12.0379,12.0572,12.0122,12.0572,207000.0
2012-12-13 14:00:00,18.77,18.79,18.72,18.73,218400.0,12.0572,12.07,12.025,12.0315,218400.0
2012-12-13 14:30:00,18.73,18.73,18.68,18.71,102200.0,12.0315,12.0315,11.9993,12.0186,102200.0
2012-12-13 15:00:00,18.71,18.71,18.63,18.64,202600.0,12.0186,12.0186,11.9672,11.9737,202600.0
2012-12-13 15:30:00,18.64,18.71,18.62,18.67,548800.0,11.9737,12.0186,11.9608,11.9929,548800.0
2012-12-14 09:30:00,18.61,18.78,18.61,18.73,137200.0,11.9544,12.0636,11.9544,12.0315,137200.0
2012-12-14 10:00:00,18.72,18.75,18.7,18.71,133900.0,12.025,12.0443,12.0122,12.0186,133900.0
2012-12-14 10:30:00,18.72,18.76,18.7,18.71,83300.0,12.025,12.0507,12.0122,12.0186,83300.0
2012-12-14 11:00:00,18.7,18.73,18.7,18.71,119900.0,12.0122,12.0315,12.0122,12.0186,119900.0
2012-12-14 11:30:00,18.71,18.75,18.69,18.74,61100.0,12.0186,12.0443,12.0058,12.0379,61100.0
2012-12-14 12:00:00,18.75,18.76,18.72,18.74,86500.0,12.0443,12.0507,12.025,12.0379,86500.0
2012-12-14 12:30:00,18.75,18.77,18.73,18.74,129900.0,12.0443,12.0572,12.0315,12.0379,129900.0
2012-12-14 13:00:00,18.74,18.75,18.71,18.73,82300.0,12.0379,12.0443,12.0186,12.0315,82300.0
2012-12-14 13:30:00,18.73,18.76,18.72,18.74,212500.0,12.0315,12.0507,12.025,12.0379,212500.0
2012-12-14 14:00:00,18.74,18.75,18.73,18.74,118000.0,12.0379,12.0443,12.0315,12.0379,118000.0
2012-12-14 14:30:00,18.74,18.74,18.73,18.73,95200.0,12.0379,12.0379,12.0315,12.0315,95200.0
2012-12-14 15:00:00,18.73,18.74,18.6,18.61,298000.0,12.0315,12.0379,11.948,11.9544,298000.0
2012-12-14 15:30:00,18.62,18.64,18.57,18.61,484800.0,11.9608,11.9737,11.9287,11.9544,484800.0
2012-12-17 09:30:00,18.68,18.92,18.64,18.91,235100.0,11.9993,12.1535,11.9737,12.1471,235100.0
2012-12-17 10:00:00,18.91,18.93,18.87,18.88,207700.0,12.1471,12.1599,12.1214,12.1278,207700.0
2012-12-17 10:30:00,18.88,18.91,18.85,18.9,139300.0,12.1278,12.1471,12.1085,12.1407,139300.0
2012-12-17 11:00:00,18.89,18.93,18.89,18.92,73800.0,12.1342,12.1599,12.1342,12.1535,73800.0
2012-12-17 11:30:00,18.92,18.97,18.89,18.95,125200.0,12.1535,12.1856,12.1342,12.1728,125200.0
2012-12-17 12:00:00,18.95,18.98,18.93,18.95,96700.0,12.1728,12.1921,12.1599,12.1728,96700.0
2012-12-17 12:30:00,18.96,18.98,18.95,18.95,72900.0,12.1792,12.1921,12.1728,12.1728,72900.0
2012-12-17 13:00:00,18.95,18.95,18.91,18.93,107900.0,12.1728,12.1728,12.1471,12.1599,107900.0
2012-12-17 13:30:00,18.94,18.96,18.93,18.96,103500.0,12.1664,12.1792,12.1599,12.1792,103500.0
2012-12-17 14:00:00,18.96,18.97,18.9,18.96,154200.0,12.1792,12.1856,12.1407,12.1792,154200.0
2012-12-17 14:30:00,18.96,19.0,18.95,18.99,118200.0,12.1792,12.2049,12.1728,12.1985,118200.0
2012-12-17 15:00:00,18.98,19.01,18.98,18.99,205100.0,12.1921,12.2113,12.1921,12.1985,205100.0
2012-12-17 15:30:00,18.99,19.06,18.97,19.06,769100.0,12.1985,12.2434,12.1856,12.2434,769100.0
2012-12-18 09:30:00,19.12,19.32,19.05,19.23,511000.0,12.282,12.4105,12.237,12.3526,511000.0
2012-12-18 10:00:00,19.21,19.3,19.18,19.18,207300.0,12.3398,12.3976,12.3205,12.3205,207300.0
2012-12-18 10:30:00,19.19,19.24,19.16,19.2,201800.0,12.327,12.3591,12.3077,12.3334,201800.0
2012-12-18 11:00:00,19.21,19.25,19.19,19.19,212600.0,12.3398,12.3655,12.327,12.327,212600.0
2012-12-18 11:30:00,19.2,19.21,19.17,19.19,110800.0,12.3334,12.3398,12.3141,12.327,110800.0
2012-12-18 12:00:00,19.19,19.21,19.18,19.21,118100.0,12.327,12.3398,12.3205,12.3398,118100.0
2012-12-18 12:30:00,19.21,19.26,19.19,19.22,154300.0,12.3398,12.3719,12.327,12.3462,154300.0
2012-12-18 13:00:00,19.22,19.26,19.2,19.23,97200.0,12.3462,12.3719,12.3334,12.3526,97200.0
2012-12-18 13:30:00,19.23,19.24,19.21,19.23,98800.0,12.3526,12.3591,12.3398,12.3526,98800.0
2012-12-18 14:00:00,19.23,19.25,19.21,19.21,152400.0,12.3526,12.3655,12.3398,12.3398,152400.0
2012-12-18 14:30:00,19.22,19.26,19.2,19.26,200900.0,12.3462,12.3719,12.3334,12.3719,200900.0
2012-12-18 15:00:00,19.25,19.26,19.2,19.2,280100.0,12.3655,12.3719,12.3334,12.3334,280100.0
2012-12-18 15:30:00,19.2,19.22,19.18,19.19,710600.0,12.3334,12.3462,12.3205,12.327,710600.0
2012-12-19 09:30:00,19.12,19.3,18.95,19.3,565000.0,12.282,12.3976,12.1728,12.3976,565000.0
2012-12-19 10:00:00,19.29,19.3,19.21,19.29,478900.0,12.3912,12.3976,12.3398,12.3912,478900.0
2012-12-19 10:30:00,19.29,19.31,19.25,19.28,752000.0,12.3912,12.404,12.3655,12.3848,752000.0
2012-12-19 11:00:00,19.27,19.33,19.24,19.26,524200.0,12.3783,12.4169,12.3591,12.3719,524200.0
2012-12-19 11:30:00,19.27,19.28,19.23,19.27,202500.0,12.3783,12.3848,12.3526,12.3783,202500.0
2012-12-19 12:00:00,19.27,19.27,19.21,19.24,280200.0,12.3783,12.3783,12.3398,12.3591,280200.0
2012-12-19 12:30:00,19.24,19.25,19.15,19.18,340400.0,12.3591,12.3655,12.3013,12.3205,340400.0
2012-12-19 13:00:00,19.17,19.22,19.17,19.19,214800.0,12.3141,12.3462,12.3141,12.327,214800.0
2012-12-19 13:30:00,19.19,19.23,19.19,19.19,256400.0,12.327,12.3526,12.327,12.327,256400.0
2012-12-19 14:00:00,19.19,19.22,19.18,19.21,236000.0,12.327,12.3462,12.3205,12.3398,236000.0
2012-12-19 14:30:00,19.2,19.21,19.11,19.13,396200.0,12.3334,12.3398,12.2756,12.2884,396200.0
2012-12-19 15:00:00,19.13,19.14,19.1,19.1,378800.0,12.2884,12.2948,12.2691,12.2691,378800.0
2012-12-19 15:30:00,19.11,19.11,19.01,19.04,608700.0,12.2756,12.2756,12.2113,12.2306,608700.0
2012-12-20 09:30:00,19.06,19.22,18.98,19.04,314700.0,12.2434,12.3462,12.1921,12.2306,314700.0
2012-12-20 10:00:00,19.05,19.12,19.0,19.0,445600.0,12.237,12.282,12.2049,12.2049,445600.0
2012-12-20 10:30:00,19.0,19.03,19.0,19.02,270500.0,12.2049,12.2242,12.2049,12.2178,270500.0
2012-12-20 11:00:00,19.03,19.06,19.01,19.01,233800.0,12.2242,12.2434,12.2113,12.2113,233800.0
2012-12-20 11:30:00,19.01,19.01,18.94,18.95,212300.0,12.2113,12.2113,12.1664,12.1728,212300.0
2012-12-20 12:00:00,18.95,18.96,18.93,18.96,312300.0,12.1728,12.1792,12.1599,12.1792,312300.0
2012-12-20 12:30:00,18.96,18.96,18.94,18.96,158300.0,12.1792,12.1792,12.1664,12.1792,158300.0
2012-12-20 13:00:00,18.96,18.98,18.91,18.94,286200.0,12.1792,12.1921,12.1471,12.1664,286200.0
2012-12-20 13:30:00,18.94,18.99,18.91,18.94,330100.0,12.1664,12.1985,12.1471,12.1664,330100.0
2012-12-20 14:00:00,18.94,18.97,18.91,18.93,306900.0,12.1664,12.1856,12.1471,12.1599,306900.0
2012-12-20 14:30:00,18.92,18.93,18.88,18.88,286500.0,12.1535,12.1599,12.1278,12.1278,286500.0
2012-12-20 15:00:00,18.88,18.89,18.82,18.85,470000.0,12.1278,12.1342,12.0893,12.1085,470000.0
2012-12-20 15:30:00,18.85,18.95,18.84,18.95,784400.0,12.1085,12.1728,12.1021,12.1728,784400.0
2012-12-21 09:30:00,18.9,19.01,18.75,18.94,802400.0,12.1407,12.2113,12.0443,12.1664,802400.0
2012-12-21 10:00:00,18.95,18.96,18.85,18.86,285100.0,12.1728,12.1792,12.1085,12.115,285100.0
2012-12-21 10:30:00,18.86,18.86,18.77,18.83,246100.0,12.115,12.115,12.0572,12.0957,246100.0
2012-12-21 11:00:00,18.83,18.86,18.77,18.78,168900.0,12.0957,12.115,12.0572,12.0636,168900.0
2012-12-21 11:30:00,18.78,18.79,18.71,18.75,221300.0,12.0636,12.07,12.0186,12.0443,221300.0
2012-12-21 12:00:00,18.76,18.78,18.73,18.75,196200.0,12.0507,12.0636,12.0315,12.0443,196200.0
2012-12-21 12:30:00,18.75,18.76,18.72,18.74,206300.0,12.0443,12.0507,12.025,12.0379,206300.0
2012-12-21 13:00:00,18.74,18.76,18.67,18.69,231300.0,12.0379,12.0507,11.9929,12.0058,231300.0
2012-12-21 13:30:00,18.68,18.77,18.68,18.77,239200.0,11.9993,12.0572,11.9993,12.0572,239200.0
2012-12-21 14:00:00,18.78,18.82,18.74,18.75,227200.0,12.0636,12.0893,12.0379,12.0443,227200.0
2012-12-21 14:30:00,18.75,18.78,18.74,18.76,242500.0,12.0443,12.0636,12.0379,12.0507,242500.0
2012-12-21 15:00:00,18.75,18.76,18.72,18.74,400600.0,12.0443,12.0507,12.025,12.0379,400600.0
2012-12-21 15:30:00,18.74,18.78,18.64,18.65,953300.0,12.0379,12.0636,11.9737,11.9801,953300.0
2012-12-24 09:30:00,18.68,18.8,18.57,18.66,174000.0,11.9993,12.0764,11.9287,11.9865,174000.0
2012-12-24 10:00:00,18.67,18.69,18.56,18.58,157400.0,11.9929,12.0058,11.9223,11.9351,157400.0
2012-12-24 10:30:00,18.58,18.58,18.46,18.48,172500.0,11.9351,11.9351,11.858,11.8709,172500.0
2012-12-24 11:00:00,18.48,18.49,18.44,18.48,153400.0,11.8709,11.8773,11.8452,11.8709,153400.0
2012-12-24 11:30:00,18.48,18.57,18.46,18.55,291200.0,11.8709,11.9287,11.858,11.9158,291200.0
2012-12-24 12:00:00,18.56,18.57,18.5,18.57,338000.0,11.9223,11.9287,11.8837,11.9287,338000.0
2012-12-24 12:30:00,18.57,18.61,18.54,18.61,523400.0,11.9287,11.9544,11.9094,11.9544,523400.0
2012-12-26 09:30:00,18.59,18.66,18.44,18.5,224700.0,11.9415,11.9865,11.8452,11.8837,224700.0
2012-12-26 10:00:00,18.5,18.51,18.42,18.43,169900.0,11.8837,11.8901,11.8323,11.8388,169900.0
2012-12-26 10:30:00,18.43,18.45,18.37,18.38,139300.0,11.8388,11.8516,11.8002,11.8066,139300.0
2012-12-26 11:00:00,18.37,18.4,18.32,18.35,144600.0,11.8002,11.8195,11.7681,11.7874,144600.0
2012-12-26 11:30:00,18.35,18.36,18.3,18.31,146400.0,11.7874,11.7938,11.7552,11.7617,146400.0
2012-12-26 12:00:00,18.31,18.36,18.31,18.33,116700.0,11.7617,11.7938,11.7617,11.7745,116700.0
2012-12-26 12:30:00,18.34,18.36,18.29,18.33,115800.0,11.7809,11.7938,11.7488,11.7745,115800.0
2012-12-26 13:00:00,18.32,18.33,18.28,18.29,105700.0,11.7681,11.7745,11.7424,11.7488,105700.0
2012-12-26 13:30:00,18.3,18.31,18.25,18.29,147800.0,11.7552,11.7617,11.7231,11.7488,147800.0
2012-12-26 14:00:00,18.29,18.33,18.28,18.3,129000.0,11.7488,11.7745,11.7424,11.7552,129000.0
2012-12-26 14:30:00,18.3,18.3,18.2,18.24,206100.0,11.7552,11.7552,11.691,11.7167,206100.0
2012-12-26 15:00:00,18.25,18.32,18.25,18.32,374800.0,11.7231,11.7681,11.7231,11.7681,374800.0
2012-12-26 15:30:00,18.31,18.32,18.29,18.3,498700.0,11.7617,11.7681,11.7488,11.7552,498700.0
2012-12-27 09:30:00,18.35,18.46,18.31,18.37,179800.0,11.7874,11.858,11.7617,11.8002,179800.0
2012-12-27 10:00:00,18.38,18.42,18.23,18.35,228400.0,11.8066,11.8323,11.7103,11.7874,228400.0
2012-12-27 10:30:00,18.35,18.36,18.3,18.32,162300.0,11.7874,11.7938,11.7552,11.7681,162300.0
2012-12-27 11:00:00,18.32,18.33,18.25,18.25,125000.0,11.7681,11.7745,11.7231,11.7231,125000.0
2012-12-27 11:30:00,18.26,18.29,18.24,18.29,150000.0,11.7296,11.7488,11.7167,11.7488,150000.0
2012-12-27 12:00:00,18.29,18.33,18.27,18.32,198200.0,11.7488,11.7745,11.736,11.7681,198200.0
2012-12-27 12:30:00,18.31,18.32,18.26,18.32,180800.0,11.7617,11.7681,11.7296,11.7681,180800.0
2012-12-27 13:00:00,18.32,18.4,18.31,18.38,182800.0,11.7681,11.8195,11.7617,11.8066,182800.0
2012-12-27 13:30:00,18.38,18.38,18.36,18.37,103400.0,11.8066,11.8066,11.7938,11.8002,103400.0
2012-12-27 14:00:00,18.37,18.41,18.37,18.37,197800.0,11.8002,11.8259,11.8002,11.8002,197800.0
2012-12-27 14:30:00,18.37,18.47,18.34,18.44,322600.0,11.8002,11.8645,11.7809,11.8452,322600.0
2012-12-27 15:00:00,18.45,18.48,18.41,18.45,266800.0,11.8516,11.8709,11.8259,11.8516,266800.0
2012-12-27 15:30:00,18.46,18.5,18.46,18.46,287500.0,11.858,11.8837,11.858,11.858,287500.0
2012-12-28 09:30:00,18.35,18.39,18.24,18.26,151000.0,11.7874,11.8131,11.7167,11.7296,151000.0
2012-12-28 10:00:00,18.27,18.3,18.19,18.27,187800.0,11.736,11.7552,11.6846,11.736,187800.0
2012-12-28 10:30:00,18.27,18.33,18.25,18.29,247800.0,11.736,11.7745,11.7231,11.7488,247800.0
2012-12-28 11:00:00,18.29,18.3,18.24,18.27,202700.0,11.7488,11.7552,11.7167,11.736,202700.0
2012-12-28 11:30:00,18.26,18.29,18.23,18.24,127700.0,11.7296,11.7488,11.7103,11.7167,127700.0
2012-12-28 12:00:00,18.25,18.29,18.21,18.25,158800.0,11.7231,11.7488,11.6974,11.7231,158800.0
2012-12-28 12:30:00,18.25,18.28,18.23,18.27,151300.0,11.7231,11.7424,11.7103,11.736,151300.0
2012-12-28 13:00:00,18.27,18.3,18.25,18.28,179300.0,11.736,11.7552,11.7231,11.7424,179300.0
2012-12-28 13:30:00,18.27,18.29,18.25,18.27,141100.0,11.736,11.7488,11.7231,11.736,141100.0
2012-12-28 14:00:00,18.26,18.29,18.26,18.29,172900.0,11.7296,11.7488,11.7296,11.7488,172900.0
2012-12-28 14:30:00,18.29,18.31,18.25,18.27,169100.0,11.7488,11.7617,11.7231,11.736,169100.0
2012-12-28 15:00:00,18.28,18.31,18.26,18.29,343700.0,11.7424,11.7617,11.7296,11.7488,343700.0
2012-12-28 15:30:00,18.29,18.32,18.24,18.25,572900.0,11.7488,11.7681,11.7167,11.7231,572900.0
2012-12-31 09:30:00,18.21,18.31,18.16,18.3,153300.0,11.6974,11.7617,11.6653,11.7552,153300.0
2012-12-31 10:00:00,18.3,18.37,18.27,18.34,176200.0,11.7552,11.8002,11.736,11.7809,176200.0
2012-12-31 10:30:00,18.34,18.41,18.3,18.31,157500.0,11.7809,11.8259,11.7552,11.7617,157500.0
2012-12-31 11:00:00,18.32,18.37,18.3,18.34,133200.0,11.7681,11.8002,11.7552,11.7809,133200.0
2012-12-31 11:30:00,18.34,18.36,18.32,18.34,163300.0,11.7809,11.7938,11.7681,11.7809,163300.0
2012-12-31 12:00:00,18.34,18.37,18.33,18.35,170300.0,11.7809,11.8002,11.7745,11.7874,170300.0
2012-12-31 12:30:00,18.36,18.48,18.35,18.43,243800.0,11.7938,11.8709,11.7874,11.8388,243800.0
2012-12-31 13:00:00,18.43,18.45,18.38,18.4,197600.0,11.8388,11.8516,11.8066,11.8195,197600.0
2012-12-31 13:30:00,18.4,18.49,18.36,18.41,274700.0,11.8195,11.8773,11.7938,11.8259,274700.0
2012-12-31 14:00:00,18.4,18.49,18.39,18.48,182600.0,11.8195,11.8773,11.8131,11.8709,182600.0
2012-12-31 14:30:00,18.47,18.59,18.47,18.57,188600.0,11.8645,11.9415,11.8645,11.9287,188600.0
2012-12-31 15:00:00,18.56,18.59,18.47,18.5,191900.0,11.9223,11.9415,11.8645,11.8837,191900.0
2012-12-31 15:30:00,18.51,18.57,18.47,18.56,391400.0,11.8901,11.9287,11.8645,11.9223,391400.0
2013-01-02 09:30:00,18.86,19.06,18.86,18.95,524500.0,12.115,12.2434,12.115,12.1728,524500.0
2013-01-02 10:00:00,18.95,19.06,18.91,19.05,284700.0,12.1728,12.2434,12.1471,12.237,284700.0
2013-01-02 10:30:00,19.05,19.11,19.02,19.05,257100.0,12.237,12.2756,12.2178,12.237,257100.0
2013-01-02 11:00:00,19.06,19.11,19.05,19.08,203500.0,12.2434,12.2756,12.237,12.2563,203500.0
2013-01-02 11:30:00,19.08,19.09,18.97,19.0,647400.0,12.2563,12.2627,12.1856,12.2049,647400.0
2013-01-02 12:00:00,19.01,19.03,18.98,19.02,295700.0,12.2113,12.2242,12.1921,12.2178,295700.0
2013-01-02 12:30:00,19.02,19.02,18.96,18.97,252300.0,12.2178,12.2178,12.1792,12.1856,252300.0
2013-01-02 13:00:00,18.98,19.01,18.96,19.0,115600.0,12.1921,12.2113,12.1792,12.2049,115600.0
2013-01-02 13:30:00,19.0,19.01,18.94,19.0,86900.0,12.2049,12.2113,12.1664,12.2049,86900.0
2013-01-02 14:00:00,18.99,19.01,18.97,19.0,416400.0,12.1985,12.2113,12.1856,12.2049,416400.0
2013-01-02 14:30:00,19.0,19.0,18.96,19.0,367800.0,12.2049,12.2049,12.1792,12.2049,367800.0
2013-01-02 15:00:00,19.0,19.02,18.96,19.0,285100.0,12.2049,12.2178,12.1792,12.2049,285100.0
2013-01-02 15:30:00,18.99,19.05,18.99,19.05,638800.0,12.1985,12.237,12.1985,12.237,638800.0
2013-01-03 09:30:00,19.08,19.15,19.06,19.11,89100.0,12.2563,12.3013,12.2434,12.2756,89100.0
2013-01-03 10:00:00,19.11,19.22,19.11,19.21,184600.0,12.2756,12.3462,12.2756,12.3398,184600.0
2013-01-03 10:30:00,19.21,19.26,19.21,19.25,169000.0,12.3398,12.3719,12.3398,12.3655,169000.0
2013-01-03 11:00:00,19.25,19.3,19.23,19.3,142700.0,12.3655,12.3976,12.3526,12.3976,142700.0
2013-01-03 11:30:00,19.3,19.32,19.23,19.24,361200.0,12.3976,12.4105,12.3526,12.3591,361200.0
2013-01-03 12:00:00,19.23,19.24,19.2,19.23,178800.0,12.3526,12.3591,12.3334,12.3526,178800.0
2013-01-03 12:30:00,19.23,19.29,19.23,19.26,382100.0,12.3526,12.3912,12.3526,12.3719,382100.0
2013-01-03 13:00:00,19.26,19.28,19.24,19.28,275200.0,12.3719,12.3848,12.3591,12.3848,275200.0
2013-01-03 13:30:00,19.28,19.3,19.25,19.27,379700.0,12.3848,12.3976,12.3655,12.3783,379700.0
2013-01-03 14:00:00,19.27,19.27,19.15,19.15,670700.0,12.3783,12.3783,12.3013,12.3013,670700.0
2013-01-03 14:30:00,19.15,19.17,19.12,19.14,146000.0,12.3013,12.3141,12.282,12.2948,146000.0
2013-01-03 15:00:00,19.14,19.16,19.11,19.11,253300.0,12.2948,12.3077,12.2756,12.2756,253300.0
2013-01-03 15:30:00,19.11,19.14,19.04,19.13,1006700.0,12.2756,12.2948,12.2306,12.2884,1006700.0
2013-01-04 09:30:00,19.2,19.22,19.14,19.18,130200.0,12.3334,12.3462,12.2948,12.3205,130200.0
2013-01-04 10:00:00,19.18,19.19,19.14,19.14,135100.0,12.3205,12.327,12.2948,12.2948,135100.0
2013-01-04 10:30:00,19.14,19.15,19.09,19.11,117800.0,12.2948,12.3013,12.2627,12.2756,117800.0
2013-01-04 11:00:00,19.1,19.13,19.08,19.08,188700.0,12.2691,12.2884,12.2563,12.2563,188700.0
2013-01-04 11:30:00,19.09,19.14,19.09,19.11,106100.0,12.2627,12.2948,12.2627,12.2756,106100.0
2013-01-04 12:00:00,19.1,19.14,19.1,19.14,71900.0,12.2691,12.2948,12.2691,12.2948,71900.0
2013-01-04 12:30:00,19.14,19.16,19.1,19.14,188500.0,12.2948,12.3077,12.2691,12.2948,188500.0
2013-01-04 13:00:00,19.14,19.18,19.13,19.18,192600.0,12.2948,12.3205,12.2884,12.3205,192600.0
2013-01-04 13:30:00,19.18,19.21,19.17,19.17,89500.0,12.3205,12.3398,12.3141,12.3141,89500.0
2013-01-04 14:00:00,19.17,19.21,19.17,19.18,77400.0,12.3141,12.3398,12.3141,12.3205,77400.0
2013-01-04 14:30:00,19.19,19.2,19.18,19.19,143000.0,12.327,12.3334,12.3205,12.327,143000.0
2013-01-04 15:00:00,19.19,19.22,19.19,19.21,174500.0,12.327,12.3462,12.327,12.3398,174500.0
2013-01-04 15:30:00,19.2,19.25,19.2,19.24,456500.0,12.3334,12.3655,12.3334,12.3591,456500.0
2013-01-07 09:30:00,19.19,19.23,19.15,19.18,98800.0,12.327,12.3526,12.3013,12.3205,98800.0
2013-01-07 10:00:00,19.19,19.26,19.17,19.18,242100.0,12.327,12.3719,12.3141,12.3205,242100.0
2013-01-07 10:30:00,19.18,19.18,19.12,19.13,115100.0,12.3205,12.3205,12.282,12.2884,115100.0
2013-01-07 11:00:00,19.12,19.15,19.1,19.12,113400.0,12.282,12.3013,12.2691,12.282,113400.0
2013-01-07 11:30:00,19.11,19.14,19.11,19.14,82300.0,12.2756,12.2948,12.2756,12.2948,82300.0
2013-01-07 12:00:00,19.13,19.14,19.09,19.11,69900.0,12.2884,12.2948,12.2627,12.2756,69900.0
2013-01-07 12:30:00,19.11,19.12,19.08,19.09,73100.0,12.2756,12.282,12.2563,12.2627,73100.0
2013-01-07 13:00:00,19.09,19.1,19.08,19.1,39900.0,12.2627,12.2691,12.2563,12.2691,39900.0
2013-01-07 13:30:00,19.1,19.13,19.04,19.05,144000.0,12.2691,12.2884,12.2306,12.237,144000.0
2013-01-07 14:00:00,19.05,19.09,19.04,19.09,71300.0,12.237,12.2627,12.2306,12.2627,71300.0
2013-01-07 14:30:00,19.08,19.11,19.07,19.09,58300.0,12.2563,12.2756,12.2499,12.2627,58300.0
2013-01-07 15:00:00,19.1,19.13,19.08,19.12,100100.0,12.2691,12.2884,12.2563,12.282,100100.0
2013-01-07 15:30:00,19.12,19.19,19.11,19.19,439900.0,12.282,12.327,12.2756,12.327,439900.0
2013-01-08 09:30:00,19.13,19.25,19.11,19.2,938400.0,12.2884,12.3655,12.2756,12.3334,938400.0
2013-01-08 10:00:00,19.2,19.21,19.14,19.18,487900.0,12.3334,12.3398,12.2948,12.3205,487900.0
2013-01-08 10:30:00,19.18,19.18,19.08,19.1,330600.0,12.3205,12.3205,12.2563,12.2691,330600.0
2013-01-08 11:00:00,19.1,19.12,19.07,19.1,274500.0,12.2691,12.282,12.2499,12.2691,274500.0
2013-01-08 11:30:00,19.1,19.11,19.08,19.1,118500.0,12.2691,12.2756,12.2563,12.2691,118500.0
2013-01-08 12:00:00,19.09,19.14,19.08,19.09,258500.0,12.2627,12.2948,12.2563,12.2627,258500.0
2013-01-08 12:30:00,19.1,19.1,19.07,19.07,43500.0,12.2691,12.2691,12.2499,12.2499,43500.0
2013-01-08 13:00:00,19.07,19.1,19.07,19.07,65700.0,12.2499,12.2691,12.2499,12.2499,65700.0
2013-01-08 13:30:00,19.07,19.09,19.07,19.09,29100.0,12.2499,12.2627,12.2499,12.2627,29100.0
2013-01-08 14:00:00,19.09,19.1,19.06,19.09,260800.0,12.2627,12.2691,12.2434,12.2627,260800.0
2013-01-08 14:30:00,19.08,19.09,19.07,19.08,96300.0,12.2563,12.2627,12.2499,12.2563,96300.0
2013-01-08 15:00:00,19.07,19.12,19.07,19.11,283100.0,12.2499,12.282,12.2499,12.2756,283100.0
2013-01-08 15:30:00,19.12,19.13,19.05,19.07,431000.0,12.282,12.2884,12.237,12.2499,431000.0
2013-01-09 09:30:00,19.11,19.18,19.07,19.18,81700.0,12.2756,12.3205,12.2499,12.3205,81700.0
2013-01-09 10:00:00,19.18,19.28,19.18,19.26,209400.0,12.3205,12.3848,12.3205,12.3719,209400.0
2013-01-09 10:30:00,19.27,19.38,19.25,19.37,325700.0,12.3783,12.449,12.3655,12.4426,325700.0
2013-01-09 11:00:00,19.37,19.46,19.35,19.46,276000.0,12.4426,12.5004,12.4297,12.5004,276000.0
2013-01-09 11:30:00,19.45,19.47,19.41,19.46,165000.0,12.494,12.5068,12.4683,12.5004,165000.0
2013-01-09 12:00:00,19.46,19.51,19.44,19.5,160700.0,12.5004,12.5325,12.4875,12.5261,160700.0
2013-01-09 12:30:00,19.5,19.51,19.46,19.47,120800.0,12.5261,12.5325,12.5004,12.5068,120800.0
2013-01-09 13:00:00,19.47,19.48,19.44,19.45,91400.0,12.5068,12.5132,12.4875,12.494,91400.0
2013-01-09 13:30:00,19.46,19.48,19.43,19.48,72100.0,12.5004,12.5132,12.4811,12.5132,72100.0
2013-01-09 14:00:00,19.48,19.59,19.48,19.56,247400.0,12.5132,12.5839,12.5132,12.5646,247400.0
2013-01-09 14:30:00,19.55,19.56,19.49,19.49,119600.0,12.5582,12.5646,12.5197,12.5197,119600.0
2013-01-09 15:00:00,19.49,19.5,19.46,19.48,120700.0,12.5197,12.5261,12.5004,12.5132,120700.0
2013-01-09 15:30:00,19.48,19.48,19.45,19.47,248800.0,12.5132,12.5132,12.494,12.5068,248800.0
2013-01-10 09:30:00,19.51,19.67,19.5,19.67,308500.0,12.5325,12.6353,12.5261,12.6353,308500.0
2013-01-10 10:00:00,19.67,19.72,19.65,19.69,193200.0,12.6353,12.6674,12.6224,12.6481,193200.0
2013-01-10 10:30:00,19.69,19.69,19.56,19.65,550300.0,12.6481,12.6481,12.5646,12.6224,550300.0
2013-01-10 11:00:00,19.65,19.73,19.63,19.73,169600.0,12.6224,12.6738,12.6096,12.6738,169600.0
2013-01-10 11:30:00,19.73,19.82,19.73,19.82,291800.0,12.6738,12.7316,12.6738,12.7316,291800.0
2013-01-10 12:00:00,19.82,19.88,19.79,19.8,238800.0,12.7316,12.7702,12.7124,12.7188,238800.0
2013-01-10 12:30:00,19.8,19.82,19.75,19.77,224700.0,12.7188,12.7316,12.6867,12.6995,224700.0
2013-01-10 13:00:00,19.78,19.8,19.77,19.8,113300.0,12.7059,12.7188,12.6995,12.7188,113300.0
2013-01-10 13:30:00,19.79,19.84,19.76,19.83,643800.0,12.7124,12.7445,12.6931,12.7381,643800.0
2013-01-10 14:00:00,19.82,19.86,19.81,19.83,120700.0,12.7316,12.7573,12.7252,12.7381,120700.0
2013-01-10 14:30:00,19.82,19.85,19.79,19.79,175900.0,12.7316,12.7509,12.7124,12.7124,175900.0
2013-01-10 15:00:00,19.8,19.8,19.77,19.77,154700.0,12.7188,12.7188,12.6995,12.6995,154700.0
2013-01-10 15:30:00,19.78,19.8,19.76,19.8,509000.0,12.7059,12.7188,12.6931,12.7188,509000.0
2013-01-11 09:30:00,19.82,19.91,19.68,19.84,500400.0,12.7316,12.7895,12.6417,12.7445,500400.0
2013-01-11 10:00:00,19.84,19.86,19.77,19.84,254800.0,12.7445,12.7573,12.6995,12.7445,254800.0
2013-01-11 10:30:00,19.84,19.89,19.82,19.88,277200.0,12.7445,12.7766,12.7316,12.7702,277200.0
2013-01-11 11:00:00,19.87,19.9,19.85,19.87,221200.0,12.7638,12.783,12.7509,12.7638,221200.0
2013-01-11 11:30:00,19.87,19.9,19.86,19.9,251100.0,12.7638,12.783,12.7573,12.783,251100.0
2013-01-11 12:00:00,19.9,19.9,19.86,19.88,178600.0,12.783,12.783,12.7573,12.7702,178600.0
2013-01-11 12:30:00,19.87,19.92,19.87,19.91,139500.0,12.7638,12.7959,12.7638,12.7895,139500.0
2013-01-11 13:00:00,19.9,19.91,19.87,19.9,160600.0,12.783,12.7895,12.7638,12.783,160600.0
2013-01-11 13:30:00,19.89,19.99,19.88,19.98,259700.0,12.7766,12.8408,12.7702,12.8344,259700.0
2013-01-11 14:00:00,19.98,20.04,19.97,20.04,365300.0,12.8344,12.873,12.828,12.873,365300.0
2013-01-11 14:30:00,20.04,20.06,20.01,20.03,173400.0,12.873,12.8858,12.8537,12.8665,173400.0
2013-01-11 15:00:00,20.03,20.03,19.94,19.95,565100.0,12.8665,12.8665,12.8087,12.8151,565100.0
2013-01-11 15:30:00,19.95,19.98,19.93,19.98,912900.0,12.8151,12.8344,12.8023,12.8344,912900.0
2013-01-14 09:30:00,19.82,19.82,19.45,19.46,690000.0,12.7316,12.7316,12.494,12.5004,690000.0
2013-01-14 10:00:00,19.46,19.48,19.32,19.34,431600.0,12.5004,12.5132,12.4105,12.4233,431600.0
2013-01-14 10:30:00,19.34,19.35,19.18,19.21,471500.0,12.4233,12.4297,12.3205,12.3398,471500.0
2013-01-14 11:00:00,19.21,19.29,19.18,19.28,293100.0,12.3398,12.3912,12.3205,12.3848,293100.0
2013-01-14 11:30:00,19.29,19.29,19.22,19.24,316600.0,12.3912,12.3912,12.3462,12.3591,316600.0
2013-01-14 12:00:00,19.25,19.29,19.23,19.23,132900.0,12.3655,12.3912,12.3526,12.3526,132900.0
2013-01-14 12:30:00,19.23,19.25,19.22,19.23,178000.0,12.3526,12.3655,12.3462,12.3526,178000.0
2013-01-14 13:00:00,19.23,19.28,19.21,19.28,198700.0,12.3526,12.3848,12.3398,12.3848,198700.0
2013-01-14 13:30:00,19.28,19.4,19.26,19.36,291200.0,12.3848,12.4618,12.3719,12.4362,291200.0
2013-01-14 14:00:00,19.36,19.39,19.33,19.38,169900.0,12.4362,12.4554,12.4169,12.449,169900.0
2013-01-14 14:30:00,19.38,19.4,19.3,19.31,238200.0,12.449,12.4618,12.3976,12.404,238200.0
2013-01-14 15:00:00,19.31,19.41,19.31,19.37,417600.0,12.404,12.4683,12.404,12.4426,417600.0
2013-01-14 15:30:00,19.37,19.4,19.35,19.4,624900.0,12.4426,12.4618,12.4297,12.4618,624900.0
2013-01-15 09:30:00,19.28,19.38,19.28,19.35,332800.0,12.3848,12.449,12.3848,12.4297,332800.0
2013-01-15 10:00:00,19.35,19.39,19.31,19.31,353300.0,12.4297,12.4554,12.404,12.404,353300.0
2013-01-15 10:30:00,19.31,19.33,19.28,19.32,343600.0,12.404,12.4169,12.3848,12.4105,343600.0
2013-01-15 11:00:00,19.31,19.32,19.26,19.26,121200.0,12.404,12.4105,12.3719,12.3719,121200.0
2013-01-15 11:30:00,19.26,19.32,19.26,19.32,133600.0,12.3719,12.4105,12.3719,12.4105,133600.0
2013-01-15 12:00:00,19.32,19.35,19.31,19.35,52800.0,12.4105,12.4297,12.404,12.4297,52800.0
2013-01-15 12:30:00,19.35,19.38,19.33,19.33,151700.0,12.4297,12.449,12.4169,12.4169,151700.0
2013-01-15 13:00:00,19.33,19.37,19.32,19.34,135600.0,12.4169,12.4426,12.4105,12.4233,135600.0
2013-01-15 13:30:00,19.35,19.38,19.33,19.38,185400.0,12.4297,12.449,12.4169,12.449,185400.0
2013-01-15 14:00:00,19.37,19.37,19.33,19.33,131000.0,12.4426,12.4426,12.4169,12.4169,131000.0
2013-01-15 14:30:00,19.33,19.35,19.31,19.33,178600.0,12.4169,12.4297,12.404,12.4169,178600.0
2013-01-15 15:00:00,19.32,19.35,19.31,19.32,324000.0,12.4105,12.4297,12.404,12.4105,324000.0
2013-01-15 15:30:00,19.31,19.32,19.26,19.26,680500.0,12.404,12.4105,12.3719,12.3719,680500.0
2013-01-16 09:30:00,19.19,19.34,19.19,19.25,180000.0,12.327,12.4233,12.327,12.3655,180000.0
2013-01-16 10:00:00,19.25,19.3,19.24,19.28,227200.0,12.3655,12.3976,12.3591,12.3848,227200.0
2013-01-16 10:30:00,19.28,19.28,19.25,19.26,138200.0,12.3848,12.3848,12.3655,12.3719,138200.0
2013-01-16 11:00:00,19.25,19.3,19.25,19.29,104900.0,12.3655,12.3976,12.3655,12.3912,104900.0
2013-01-16 11:30:00,19.29,19.3,19.27,19.3,73300.0,12.3912,12.3976,12.3783,12.3976,73300.0
2013-01-16 12:00:00,19.3,19.37,19.29,19.36,114900.0,12.3976,12.4426,12.3912,12.4362,114900.0
2013-01-16 12:30:00,19.35,19.38,19.34,19.36,121600.0,12.4297,12.449,12.4233,12.4362,121600.0
2013-01-16 13:00:00,19.37,19.39,19.35,19.37,72100.0,12.4426,12.4554,12.4297,12.4426,72100.0
2013-01-16 13:30:00,19.37,19.38,19.35,19.36,99500.0,12.4426,12.449,12.4297,12.4362,99500.0
2013-01-16 14:00:00,19.37,19.39,19.35,19.37,104800.0,12.4426,12.4554,12.4297,12.4426,104800.0
2013-01-16 14:30:00,19.37,19.4,19.36,19.38,102700.0,12.4426,12.4618,12.4362,12.449,102700.0
2013-01-16 15:00:00,19.38,19.4,19.37,19.39,83800.0,12.449,12.4618,12.4426,12.4554,83800.0
2013-01-16 15:30:00,19.38,19.4,19.38,19.39,283900.0,12.449,12.4618,12.449,12.4554,283900.0
2013-01-17 09:30:00,19.5,19.88,19.38,19.85,374800.0,12.5261,12.7702,12.449,12.7509,374800.0
2013-01-17 10:00:00,19.85,20.12,19.82,20.12,893700.0,12.7509,12.9244,12.7316,12.9244,893700.0
2013-01-17 10:30:00,20.11,20.18,20.02,20.05,730800.0,12.9179,12.9629,12.8601,12.8794,730800.0
2013-01-17 11:00:00,20.05,20.16,20.03,20.13,293600.0,12.8794,12.95,12.8665,12.9308,293600.0
2013-01-17 11:30:00,20.12,20.33,20.11,20.25,713400.0,12.9244,13.0592,12.9179,13.0079,713400.0
2013-01-17 12:00:00,20.25,20.42,20.23,20.41,485000.0,13.0079,13.1171,12.995,13.1106,485000.0
2013-01-17 12:30:00,20.4,20.54,20.4,20.52,1606900.0,13.1042,13.1941,13.1042,13.1813,1606900.0
2013-01-17 13:00:00,20.53,20.57,20.32,20.36,567100.0,13.1877,13.2134,13.0528,13.0785,567100.0
2013-01-17 13:30:00,20.36,20.38,20.32,20.37,323900.0,13.0785,13.0914,13.0528,13.0849,323900.0
2013-01-17 14:00:00,20.37,20.41,20.28,20.35,412800.0,13.0849,13.1106,13.0271,13.0721,412800.0
2013-01-17 14:30:00,20.34,20.35,20.26,20.3,360500.0,13.0657,13.0721,13.0143,13.04,360500.0
2013-01-17 15:00:00,20.3,20.38,20.24,20.38,617400.0,13.04,13.0914,13.0014,13.0914,617400.0
2013-01-17 15:30:00,20.38,20.39,20.28,20.33,1118100.0,13.0914,13.0978,13.0271,13.0592,1118100.0
2013-01-18 09:30:00,20.3,20.3,20.15,20.2,476900.0,13.04,13.04,12.9436,12.9757,476900.0
2013-01-18 10:00:00,20.21,20.23,20.19,20.2,260100.0,12.9822,12.995,12.9693,12.9757,260100.0
2013-01-18 10:30:00,20.2,20.26,20.18,20.26,668400.0,12.9757,13.0143,12.9629,13.0143,668400.0
2013-01-18 11:00:00,20.25,20.39,20.25,20.37,278700.0,13.0079,13.0978,13.0079,13.0849,278700.0
2013-01-18 11:30:00,20.37,20.39,20.32,20.39,172900.0,13.0849,13.0978,13.0528,13.0978,172900.0
2013-01-18 12:00:00,20.39,20.43,20.38,20.42,259600.0,13.0978,13.1235,13.0914,13.1171,259600.0
2013-01-18 12:30:00,20.42,20.45,20.4,20.43,126900.0,13.1171,13.1363,13.1042,13.1235,126900.0
2013-01-18 13:00:00,20.43,20.46,20.42,20.46,95900.0,13.1235,13.1428,13.1171,13.1428,95900.0
2013-01-18 13:30:00,20.46,20.48,20.44,20.46,112300.0,13.1428,13.1556,13.1299,13.1428,112300.0
2013-01-18 14:00:00,20.46,20.47,20.44,20.46,146300.0,13.1428,13.1492,13.1299,13.1428,146300.0
2013-01-18 14:30:00,20.46,20.52,20.45,20.5,181200.0,13.1428,13.1813,13.1363,13.1684,181200.0
2013-01-18 15:00:00,20.5,20.51,20.43,20.45,427000.0,13.1684,13.1749,13.1235,13.1363,427000.0
2013-01-18 15:30:00,20.46,20.6,20.46,20.54,731700.0,13.1428,13.2327,13.1428,13.1941,731700.0
2013-01-22 09:30:00,20.6,20.6,20.48,20.48,200400.0,13.2327,13.2327,13.1556,13.1556,200400.0
2013-01-22 10:00:00,20.48,20.55,20.47,20.54,707300.0,13.1556,13.2006,13.1492,13.1941,707300.0
2013-01-22 10:30:00,20.54,20.62,20.53,20.6,177700.0,13.1941,13.2455,13.1877,13.2327,177700.0
2013-01-22 11:00:00,20.6,20.69,20.6,20.68,155700.0,13.2327,13.2905,13.2327,13.2841,155700.0
2013-01-22 11:30:00,20.68,20.71,20.67,20.7,204100.0,13.2841,13.3033,13.2777,13.2969,204100.0
2013-01-22 12:00:00,20.7,20.77,20.7,20.76,292000.0,13.2969,13.3419,13.2969,13.3355,292000.0
2013-01-22 12:30:00,20.75,20.78,20.69,20.71,186000.0,13.329,13.3483,13.2905,13.3033,186000.0
2013-01-22 13:00:00,20.71,20.71,20.68,20.69,176200.0,13.3033,13.3033,13.2841,13.2905,176200.0
2013-01-22 13:30:00,20.7,20.77,20.69,20.76,234700.0,13.2969,13.3419,13.2905,13.3355,234700.0
2013-01-22 14:00:00,20.75,20.78,20.74,20.78,218300.0,13.329,13.3483,13.3226,13.3483,218300.0
2013-01-22 14:30:00,20.77,20.78,20.7,20.75,456900.0,13.3419,13.3483,13.2969,13.329,456900.0
2013-01-22 15:00:00,20.75,20.81,20.74,20.81,373200.0,13.329,13.3676,13.3226,13.3676,373200.0
2013-01-22 15:30:00,20.8,20.91,20.75,20.9,1498400.0,13.3612,13.4318,13.329,13.4254,1498400.0
2013-01-23 09:30:00,20.86,20.89,20.76,20.85,339100.0,13.3997,13.419,13.3355,13.3933,339100.0
2013-01-23 10:00:00,20.86,20.96,20.85,20.95,1142500.0,13.3997,13.4639,13.3933,13.4575,1142500.0
2013-01-23 10:30:00,20.95,20.97,20.91,20.96,1248400.0,13.4575,13.4704,13.4318,13.4639,1248400.0
2013-01-23 11:00:00,20.95,21.16,20.95,21.14,675100.0,13.4575,13.5924,13.4575,13.5796,675100.0
2013-01-23 11:30:00,21.14,21.34,21.13,21.29,1653600.0,13.5796,13.708,13.5731,13.6759,1653600.0
2013-01-23 12:00:00,21.28,21.29,21.16,21.2,771000.0,13.6695,13.6759,13.5924,13.6181,771000.0
2013-01-23 12:30:00,21.2,21.26,21.18,21.21,377400.0,13.6181,13.6566,13.6053,13.6245,377400.0
2013-01-23 13:00:00,21.2,21.21,21.09,21.09,710300.0,13.6181,13.6245,13.5474,13.5474,710300.0
2013-01-23 13:30:00,21.08,21.23,21.07,21.2,539800.0,13.541,13.6374,13.5346,13.6181,539800.0
2013-01-23 14:00:00,21.2,21.25,21.18,21.25,297500.0,13.6181,13.6502,13.6053,13.6502,297500.0
2013-01-23 14:30:00,21.25,21.28,21.22,21.26,733100.0,13.6502,13.6695,13.631,13.6566,733100.0
2013-01-23 15:00:00,21.25,21.26,21.11,21.2,1680500.0,13.6502,13.6566,13.5603,13.6181,1680500.0
2013-01-23 15:30:00,21.2,21.31,21.19,21.26,1419800.0,13.6181,13.6888,13.6117,13.6566,1419800.0
2013-01-24 09:30:00,21.28,21.42,21.27,21.38,324400.0,13.6695,13.7594,13.6631,13.7337,324400.0
2013-01-24 10:00:00,21.38,21.55,21.38,21.55,550200.0,13.7337,13.8429,13.7337,13.8429,550200.0
2013-01-24 10:30:00,21.55,21.63,21.54,21.62,536300.0,13.8429,13.8943,13.8365,13.8879,536300.0
2013-01-24 11:00:00,21.62,21.68,21.61,21.67,434300.0,13.8879,13.9264,13.8815,13.92,434300.0
2013-01-24 11:30:00,21.67,21.68,21.63,21.65,395800.0,13.92,13.9264,13.8943,13.9072,395800.0
2013-01-24 12:00:00,21.65,21.67,21.57,21.59,435200.0,13.9072,13.92,13.8558,13.8686,435200.0
2013-01-24 12:30:00,21.59,21.61,21.53,21.54,305700.0,13.8686,13.8815,13.8301,13.8365,305700.0
2013-01-24 13:00:00,21.54,21.6,21.53,21.55,353700.0,13.8365,13.875,13.8301,13.8429,353700.0
2013-01-24 13:30:00,21.55,21.56,21.53,21.55,349400.0,13.8429,13.8494,13.8301,13.8429,349400.0
2013-01-24 14:00:00,21.55,21.59,21.55,21.57,236500.0,13.8429,13.8686,13.8429,13.8558,236500.0
2013-01-24 14:30:00,21.57,21.63,21.56,21.59,772500.0,13.8558,13.8943,13.8494,13.8686,772500.0
2013-01-24 15:00:00,21.59,21.68,21.57,21.66,540900.0,13.8686,13.9264,13.8558,13.9136,540900.0
2013-01-24 15:30:00,21.66,21.73,21.64,21.72,1408700.0,13.9136,13.9586,13.9007,13.9521,1408700.0
2013-01-25 09:30:00,21.81,21.83,21.77,21.78,652000.0,14.0099,14.0228,13.9843,13.9907,652000.0
2013-01-25 10:00:00,21.79,21.8,21.71,21.75,1030200.0,13.9971,14.0035,13.9457,13.9714,1030200.0
2013-01-25 10:30:00,21.75,21.85,21.73,21.83,646500.0,13.9714,14.0356,13.9586,14.0228,646500.0
2013-01-25 11:00:00,21.82,21.88,21.8,21.85,278600.0,14.0164,14.0549,14.0035,14.0356,278600.0
2013-01-25 11:30:00,21.85,21.9,21.84,21.88,249600.0,14.0356,14.0678,14.0292,14.0549,249600.0
2013-01-25 12:00:00,21.88,21.92,21.87,21.89,230200.0,14.0549,14.0806,14.0485,14.0613,230200.0
2013-01-25 12:30:00,21.89,21.91,21.86,21.9,213700.0,14.0613,14.0742,14.0421,14.0678,213700.0
2013-01-25 13:00:00,21.91,21.96,21.89,21.94,284000.0,14.0742,14.1063,14.0613,14.0935,284000.0
2013-01-25 13:30:00,21.93,21.97,21.93,21.95,291100.0,14.087,14.1127,14.087,14.0999,291100.0
2013-01-25 14:00:00,21.95,22.12,21.95,22.11,444500.0,14.0999,14.2091,14.0999,14.2027,444500.0
2013-01-25 14:30:00,22.12,22.19,22.04,22.18,668900.0,14.2091,14.254,14.1577,14.2476,668900.0
2013-01-25 15:00:00,22.17,22.24,22.16,22.2,1388400.0,14.2412,14.2862,14.2348,14.2605,1388400.0
2013-01-25 15:30:00,22.2,22.34,22.19,22.33,1932000.0,14.2605,14.3504,14.254,14.344,1932000.0
2013-01-28 09:30:00,22.25,22.53,22.15,22.52,669900.0,14.2926,14.4724,14.2283,14.466,669900.0
2013-01-28 10:00:00,22.51,22.54,22.47,22.51,552300.0,14.4596,14.4789,14.4339,14.4596,552300.0
2013-01-28 10:30:00,22.51,22.56,22.48,22.55,420700.0,14.4596,14.4917,14.4403,14.4853,420700.0
2013-01-28 11:00:00,22.55,22.61,22.51,22.61,351000.0,14.4853,14.5238,14.4596,14.5238,351000.0
2013-01-28 11:30:00,22.61,22.68,22.59,22.68,416800.0,14.5238,14.5688,14.511,14.5688,416800.0
2013-01-28 12:00:00,22.67,22.71,22.63,22.65,468000.0,14.5624,14.5881,14.5367,14.5495,468000.0
2013-01-28 12:30:00,22.66,22.67,22.57,22.58,664900.0,14.556,14.5624,14.4981,14.5046,664900.0
2013-01-28 13:00:00,22.57,22.61,22.49,22.53,587500.0,14.4981,14.5238,14.4468,14.4724,587500.0
2013-01-28 13:30:00,22.53,22.56,22.5,22.55,327600.0,14.4724,14.4917,14.4532,14.4853,327600.0
2013-01-28 14:00:00,22.56,22.59,22.53,22.58,347700.0,14.4917,14.511,14.4724,14.5046,347700.0
2013-01-28 14:30:00,22.58,22.58,22.53,22.55,251300.0,14.5046,14.5046,14.4724,14.4853,251300.0
2013-01-28 15:00:00,22.55,22.6,22.53,22.6,379000.0,14.4853,14.5174,14.4724,14.5174,379000.0
2013-01-28 15:30:00,22.6,22.71,22.58,22.67,1019800.0,14.5174,14.5881,14.5046,14.5624,1019800.0
2013-01-29 09:30:00,22.66,22.66,22.5,22.54,290600.0,14.556,14.556,14.4532,14.4789,290600.0
2013-01-29 10:00:00,22.53,22.6,22.5,22.53,422200.0,14.4724,14.5174,14.4532,14.4724,422200.0
2013-01-29 10:30:00,22.52,22.61,22.49,22.59,495200.0,14.466,14.5238,14.4468,14.511,495200.0
2013-01-29 11:00:00,22.59,22.63,22.58,22.62,320400.0,14.511,14.5367,14.5046,14.5303,320400.0
2013-01-29 11:30:00,22.61,22.62,22.58,22.61,498000.0,14.5238,14.5303,14.5046,14.5238,498000.0
2013-01-29 12:00:00,22.6,22.61,22.59,22.6,451000.0,14.5174,14.5238,14.511,14.5174,451000.0
2013-01-29 12:30:00,22.6,22.61,22.55,22.59,475600.0,14.5174,14.5238,14.4853,14.511,475600.0
2013-01-29 13:00:00,22.58,22.61,22.58,22.6,277300.0,14.5046,14.5238,14.5046,14.5174,277300.0
2013-01-29 13:30:00,22.6,22.72,22.59,22.72,427000.0,14.5174,14.5945,14.511,14.5945,427000.0
2013-01-29 14:00:00,22.71,22.88,22.71,22.82,676600.0,14.5881,14.6973,14.5881,14.6587,676600.0
2013-01-29 14:30:00,22.81,22.83,22.77,22.83,317800.0,14.6523,14.6652,14.6266,14.6652,317800.0
2013-01-29 15:00:00,22.82,22.9,22.8,22.9,478800.0,14.6587,14.7101,14.6459,14.7101,478800.0
2013-01-29 15:30:00,22.9,22.94,22.84,22.93,926600.0,14.7101,14.7358,14.6716,14.7294,926600.0
2013-01-30 09:30:00,22.96,22.96,22.67,22.8,549700.0,14.7487,14.7487,14.5624,14.6459,549700.0
2013-01-30 10:00:00,22.8,22.96,22.8,22.9,378400.0,14.6459,14.7487,14.6459,14.7101,378400.0
2013-01-30 10:30:00,22.9,23.0,22.78,22.98,508100.0,14.7101,14.7744,14.633,14.7615,508100.0
2013-01-30 11:00:00,22.99,23.14,22.98,23.13,398800.0,14.7679,14.8643,14.7615,14.8579,398800.0
2013-01-30 11:30:00,23.13,23.19,23.1,23.11,440100.0,14.8579,14.8964,14.8386,14.845,440100.0
2013-01-30 12:00:00,23.11,23.16,23.06,23.08,409000.0,14.845,14.8771,14.8129,14.8257,409000.0
2013-01-30 12:30:00,23.07,23.15,23.06,23.1,271800.0,14.8193,14.8707,14.8129,14.8386,271800.0
2013-01-30 13:00:00,23.11,23.13,23.05,23.07,250700.0,14.845,14.8579,14.8065,14.8193,250700.0
2013-01-30 13:30:00,23.08,23.09,23.04,23.08,158400.0,14.8257,14.8322,14.8001,14.8257,158400.0
2013-01-30 14:00:00,23.08,23.12,23.06,23.1,265300.0,14.8257,14.8514,14.8129,14.8386,265300.0
2013-01-30 14:30:00,23.09,23.11,23.05,23.1,488500.0,14.8322,14.845,14.8065,14.8386,488500.0
2013-01-30 15:00:00,23.1,23.1,23.04,23.08,332400.0,14.8386,14.8386,14.8001,14.8257,332400.0
2013-01-30 15:30:00,23.09,23.11,23.03,23.07,670600.0,14.8322,14.845,14.7936,14.8193,670600.0
2013-01-31 09:30:00,22.97,23.12,22.81,22.81,581200.0,14.7551,14.8514,14.6523,14.6523,581200.0
2013-01-31 10:00:00,22.82,22.82,22.76,22.8,290700.0,14.6587,14.6587,14.6202,14.6459,290700.0
2013-01-31 10:30:00,22.79,22.87,22.77,22.83,306400.0,14.6395,14.6909,14.6266,14.6652,306400.0
2013-01-31 11:00:00,22.83,22.89,22.81,22.87,171900.0,14.6652,14.7037,14.6523,14.6909,171900.0
2013-01-31 11:30:00,22.86,22.96,22.85,22.92,235500.0,14.6844,14.7487,14.678,14.723,235500.0
2013-01-31 12:00:00,22.92,22.96,22.92,22.94,187400.0,14.723,14.7487,14.723,14.7358,187400.0
2013-01-31 12:30:00,22.95,23.1,22.93,23.05,291900.0,14.7422,14.8386,14.7294,14.8065,291900.0
2013-01-31 13:00:00,23.05,23.1,23.01,23.05,221500.0,14.8065,14.8386,14.7808,14.8065,221500.0
2013-01-31 13:30:00,23.05,23.07,22.95,22.95,341500.0,14.8065,14.8193,14.7422,14.7422,341500.0
2013-01-31 14:00:00,22.96,22.98,22.93,22.95,316400.0,14.7487,14.7615,14.7294,14.7422,316400.0
2013-01-31 14:30:00,22.96,23.01,22.93,22.94,323400.0,14.7487,14.7808,14.7294,14.7358,323400.0
2013-01-31 15:00:00,22.93,22.95,22.84,22.85,325400.0,14.7294,14.7422,14.6716,14.678,325400.0
2013-01-31 15:30:00,22.84,22.85,22.75,22.78,994400.0,14.6716,14.678,14.6138,14.633,994400.0
2013-02-01 09:30:00,22.98,23.15,22.9,23.14,444800.0,14.7615,14.8707,14.7101,14.8643,444800.0
2013-02-01 10:00:00,23.14,23.27,23.14,23.15,485400.0,14.8643,14.9478,14.8643,14.8707,485400.0
2013-02-01 10:30:00,23.16,23.18,23.1,23.15,236100.0,14.8771,14.89,14.8386,14.8707,236100.0
2013-02-01 11:00:00,23.16,23.17,23.1,23.11,201600.0,14.8771,14.8836,14.8386,14.845,201600.0
2013-02-01 11:30:00,23.11,23.11,23.0,23.02,316400.0,14.845,14.845,14.7744,14.7872,316400.0
2013-02-01 12:00:00,23.02,23.09,22.99,23.09,278600.0,14.7872,14.8322,14.7679,14.8322,278600.0
2013-02-01 12:30:00,23.09,23.11,22.99,23.0,498300.0,14.8322,14.845,14.7679,14.7744,498300.0
2013-02-01 13:00:00,23.0,23.12,22.98,23.09,249500.0,14.7744,14.8514,14.7615,14.8322,249500.0
2013-02-01 13:30:00,23.1,23.11,23.08,23.1,149300.0,14.8386,14.845,14.8257,14.8386,149300.0
2013-02-01 14:00:00,23.1,23.11,23.08,23.1,265600.0,14.8386,14.845,14.8257,14.8386,265600.0
2013-02-01 14:30:00,23.1,23.11,23.06,23.06,256100.0,14.8386,14.845,14.8129,14.8129,256100.0
2013-02-01 15:00:00,23.06,23.07,22.99,23.0,311700.0,14.8129,14.8193,14.7679,14.7744,311700.0
2013-02-01 15:30:00,23.0,23.04,22.86,22.86,1346300.0,14.7744,14.8001,14.6844,14.6844,1346300.0
2013-02-04 09:30:00,22.81,23.0,22.77,23.0,240300.0,14.6523,14.7744,14.6266,14.7744,240300.0
2013-02-04 10:00:00,23.0,23.12,23.0,23.11,289200.0,14.7744,14.8514,14.7744,14.845,289200.0
2013-02-04 10:30:00,23.1,23.17,23.07,23.13,411600.0,14.8386,14.8836,14.8193,14.8579,411600.0
2013-02-04 11:00:00,23.12,23.36,23.12,23.3,512800.0,14.8514,15.0056,14.8514,14.9671,512800.0
2013-02-04 11:30:00,23.3,23.33,23.25,23.27,427800.0,14.9671,14.9863,14.9349,14.9478,427800.0
2013-02-04 12:00:00,23.28,23.42,23.28,23.42,294000.0,14.9542,15.0442,14.9542,15.0442,294000.0
2013-02-04 12:30:00,23.42,23.62,23.39,23.53,658400.0,15.0442,15.1726,15.0249,15.1148,658400.0
2013-02-04 13:00:00,23.52,23.63,23.5,23.6,332500.0,15.1084,15.179,15.0955,15.1598,332500.0
2013-02-04 13:30:00,23.6,23.67,23.58,23.66,407000.0,15.1598,15.2047,15.1469,15.1983,407000.0
2013-02-04 14:00:00,23.65,23.96,23.65,23.87,1055700.0,15.1919,15.391,15.1919,15.3332,1055700.0
2013-02-04 14:30:00,23.87,23.91,23.79,23.84,463000.0,15.3332,15.3589,15.2818,15.3139,463000.0
2013-02-04 15:00:00,23.84,23.85,23.78,23.84,489900.0,15.3139,15.3204,15.2754,15.3139,489900.0
2013-02-04 15:30:00,23.84,23.85,23.75,23.83,1102700.0,15.3139,15.3204,15.2561,15.3075,1102700.0
2013-02-05 09:30:00,23.77,23.77,23.42,23.59,783700.0,15.269,15.269,15.0442,15.1534,783700.0
2013-02-05 10:00:00,23.59,23.64,23.53,23.61,548900.0,15.1534,15.1855,15.1148,15.1662,548900.0
2013-02-05 10:30:00,23.61,23.62,23.53,23.55,410800.0,15.1662,15.1726,15.1148,15.1277,410800.0
2013-02-05 11:00:00,23.55,23.57,23.45,23.52,437600.0,15.1277,15.1405,15.0634,15.1084,437600.0
2013-02-05 11:30:00,23.52,23.57,23.5,23.5,328900.0,15.1084,15.1405,15.0955,15.0955,328900.0
2013-02-05 12:00:00,23.5,23.61,23.5,23.58,286500.0,15.0955,15.1662,15.0955,15.1469,286500.0
2013-02-05 12:30:00,23.58,23.61,23.53,23.56,194500.0,15.1469,15.1662,15.1148,15.1341,194500.0
2013-02-05 13:00:00,23.55,23.66,23.55,23.64,201100.0,15.1277,15.1983,15.1277,15.1855,201100.0
2013-02-05 13:30:00,23.65,23.79,23.62,23.76,334700.0,15.1919,15.2818,15.1726,15.2626,334700.0
2013-02-05 14:00:00,23.76,23.79,23.71,23.71,280100.0,15.2626,15.2818,15.2304,15.2304,280100.0
2013-02-05 14:30:00,23.71,23.74,23.65,23.67,360900.0,15.2304,15.2497,15.1919,15.2047,360900.0
2013-02-05 15:00:00,23.67,23.71,23.64,23.68,385300.0,15.2047,15.2304,15.1855,15.2112,385300.0
2013-02-05 15:30:00,23.67,23.74,23.67,23.73,790100.0,15.2047,15.2497,15.2047,15.2433,790100.0
2013-02-06 09:30:00,23.66,23.75,23.46,23.5,392200.0,15.1983,15.2561,15.0698,15.0955,392200.0
2013-02-06 10:00:00,23.5,23.66,23.49,23.51,359500.0,15.0955,15.1983,15.0891,15.102,359500.0
2013-02-06 10:30:00,23.5,23.53,23.47,23.51,265000.0,15.0955,15.1148,15.0763,15.102,265000.0
2013-02-06 11:00:00,23.51,23.72,23.51,23.72,271000.0,15.102,15.2369,15.102,15.2369,271000.0
2013-02-06 11:30:00,23.71,23.73,23.68,23.7,199200.0,15.2304,15.2433,15.2112,15.224,199200.0
2013-02-06 12:00:00,23.71,23.84,23.67,23.84,247100.0,15.2304,15.3139,15.2047,15.3139,247100.0
2013-02-06 12:30:00,23.84,24.05,23.81,23.84,513800.0,15.3139,15.4488,15.2947,15.3139,513800.0
2013-02-06 13:00:00,23.83,23.94,23.81,23.85,238400.0,15.3075,15.3782,15.2947,15.3204,238400.0
2013-02-06 13:30:00,23.84,23.95,23.83,23.93,216400.0,15.3139,15.3846,15.3075,15.3718,216400.0
2013-02-06 14:00:00,23.92,23.92,23.82,23.87,197200.0,15.3653,15.3653,15.3011,15.3332,197200.0
2013-02-06 14:30:00,23.87,23.95,23.86,23.95,201600.0,15.3332,15.3846,15.3268,15.3846,201600.0
2013-02-06 15:00:00,23.95,23.98,23.93,23.98,229400.0,15.3846,15.4039,15.3718,15.4039,229400.0
2013-02-06 15:30:00,23.99,24.01,23.92,24.01,539900.0,15.4103,15.4231,15.3653,15.4231,539900.0
2013-02-07 09:30:00,24.0,24.03,23.87,23.87,261600.0,15.4167,15.436,15.3332,15.3332,261600.0
2013-02-07 10:00:00,23.88,23.88,23.66,23.7,233900.0,15.3396,15.3396,15.1983,15.224,233900.0
2013-02-07 10:30:00,23.7,23.81,23.69,23.75,397100.0,15.224,15.2947,15.2176,15.2561,397100.0
2013-02-07 11:00:00,23.75,23.82,23.75,23.77,142100.0,15.2561,15.3011,15.2561,15.269,142100.0
2013-02-07 11:30:00,23.77,23.88,23.71,23.88,187700.0,15.269,15.3396,15.2304,15.3396,187700.0
2013-02-07 12:00:00,23.88,23.96,23.88,23.92,151600.0,15.3396,15.391,15.3396,15.3653,151600.0
2013-02-07 12:30:00,23.93,23.99,23.93,23.95,96100.0,15.3718,15.4103,15.3718,15.3846,96100.0
2013-02-07 13:00:00,23.95,23.99,23.91,23.98,146800.0,15.3846,15.4103,15.3589,15.4039,146800.0
2013-02-07 13:30:00,23.97,23.99,23.93,23.98,177200.0,15.3975,15.4103,15.3718,15.4039,177200.0
2013-02-07 14:00:00,23.97,24.04,23.97,23.98,296400.0,15.3975,15.4424,15.3975,15.4039,296400.0
2013-02-07 14:30:00,23.98,24.1,23.98,24.09,204700.0,15.4039,15.481,15.4039,15.4745,204700.0
2013-02-07 15:00:00,24.09,24.1,24.05,24.08,205500.0,15.4745,15.481,15.4488,15.4681,205500.0
2013-02-07 15:30:00,24.08,24.1,24.06,24.08,511900.0,15.4681,15.481,15.4553,15.4681,511900.0
2013-02-08 09:30:00,24.07,24.33,24.03,24.27,278900.0,15.4617,15.6287,15.436,15.5902,278900.0
2013-02-08 10:00:00,24.28,24.43,24.28,24.34,271900.0,15.5966,15.6929,15.5966,15.6351,271900.0
2013-02-08 10:30:00,24.34,24.4,24.17,24.18,157400.0,15.6351,15.6737,15.5259,15.5323,157400.0
2013-02-08 11:00:00,24.18,24.28,24.17,24.23,157900.0,15.5323,15.5966,15.5259,15.5645,157900.0
2013-02-08 11:30:00,24.23,24.28,24.2,24.26,114000.0,15.5645,15.5966,15.5452,15.5837,114000.0
2013-02-08 12:00:00,24.26,24.32,24.24,24.31,166000.0,15.5837,15.6223,15.5709,15.6159,166000.0
2013-02-08 12:30:00,24.3,24.32,24.28,24.28,72200.0,15.6094,15.6223,15.5966,15.5966,72200.0
2013-02-08 13:00:00,24.28,24.29,24.25,24.28,173500.0,15.5966,15.603,15.5773,15.5966,173500.0
2013-02-08 13:30:00,24.27,24.3,24.27,24.29,62900.0,15.5902,15.6094,15.5902,15.603,62900.0
2013-02-08 14:00:00,24.3,24.3,24.27,24.29,112600.0,15.6094,15.6094,15.5902,15.603,112600.0
2013-02-08 14:30:00,24.29,24.29,24.26,24.27,93700.0,15.603,15.603,15.5837,15.5902,93700.0
2013-02-08 15:00:00,24.27,24.37,24.27,24.35,166300.0,15.5902,15.6544,15.5902,15.6415,166300.0
2013-02-08 15:30:00,24.35,24.42,24.31,24.41,403900.0,15.6415,15.6865,15.6159,15.6801,403900.0
2013-02-11 09:30:00,24.4,24.41,24.26,24.33,440600.0,15.6737,15.6801,15.5837,15.6287,440600.0
2013-02-11 10:00:00,24.32,24.34,24.27,24.31,400200.0,15.6223,15.6351,15.5902,15.6159,400200.0
2013-02-11 10:30:00,24.31,24.33,24.26,24.29,388700.0,15.6159,15.6287,15.5837,15.603,388700.0
2013-02-11 11:00:00,24.3,24.34,24.27,24.32,387100.0,15.6094,15.6351,15.5902,15.6223,387100.0
2013-02-11 11:30:00,24.33,24.39,24.32,24.38,101100.0,15.6287,15.6672,15.6223,15.6608,101100.0
2013-02-11 12:00:00,24.39,24.42,24.37,24.41,96600.0,15.6672,15.6865,15.6544,15.6801,96600.0
2013-02-11 12:30:00,24.41,24.42,24.39,24.4,63400.0,15.6801,15.6865,15.6672,15.6737,63400.0
2013-02-11 13:00:00,24.41,24.48,24.4,24.44,103200.0,15.6801,15.7251,15.6737,15.6994,103200.0
2013-02-11 13:30:00,24.45,24.45,24.42,24.43,92000.0,15.7058,15.7058,15.6865,15.6929,92000.0
2013-02-11 14:00:00,24.43,24.46,24.42,24.45,81500.0,15.6929,15.7122,15.6865,15.7058,81500.0
2013-02-11 14:30:00,24.45,24.47,24.43,24.45,127000.0,15.7058,15.7186,15.6929,15.7058,127000.0
2013-02-11 15:00:00,24.45,24.48,24.4,24.4,313400.0,15.7058,15.7251,15.6737,15.6737,313400.0
2013-02-11 15:30:00,24.4,24.48,24.4,24.46,503500.0,15.6737,15.7251,15.6737,15.7122,503500.0
2013-02-12 09:30:00,24.45,24.58,24.4,24.5,290900.0,15.7058,15.7893,15.6737,15.7379,290900.0
2013-02-12 10:00:00,24.5,24.54,24.44,24.53,339200.0,15.7379,15.7636,15.6994,15.7572,339200.0
2013-02-12 10:30:00,24.54,24.59,24.5,24.58,192100.0,15.7636,15.7957,15.7379,15.7893,192100.0
2013-02-12 11:00:00,24.58,24.69,24.57,24.67,342600.0,15.7893,15.86,15.7829,15.8471,342600.0
2013-02-12 11:30:00,24.68,24.72,24.67,24.67,340700.0,15.8535,15.8792,15.8471,15.8471,340700.0
2013-02-12 12:00:00,24.68,24.78,24.66,24.71,410200.0,15.8535,15.9178,15.8407,15.8728,410200.0
2013-02-12 12:30:00,24.71,24.82,24.7,24.8,206700.0,15.8728,15.9435,15.8664,15.9306,206700.0
2013-02-12 13:00:00,24.8,24.84,24.8,24.83,80600.0,15.9306,15.9563,15.9306,15.9499,80600.0
2013-02-12 13:30:00,24.82,24.84,24.68,24.68,178400.0,15.9435,15.9563,15.8535,15.8535,178400.0
2013-02-12 14:00:00,24.69,24.77,24.62,24.71,347000.0,15.86,15.9113,15.815,15.8728,347000.0
2013-02-12 14:30:00,24.7,24.74,24.64,24.66,203300.0,15.8664,15.8921,15.8278,15.8407,203300.0
2013-02-12 15:00:00,24.66,24.71,24.64,24.69,174300.0,15.8407,15.8728,15.8278,15.86,174300.0
2013-02-12 15:30:00,24.69,24.76,24.66,24.73,741600.0,15.86,15.9049,15.8407,15.8856,741600.0
2013-02-13 09:30:00,24.84,24.85,24.71,24.84,392500.0,15.9563,15.9627,15.8728,15.9563,392500.0
2013-02-13 10:00:00,24.85,24.86,24.81,24.84,166800.0,15.9627,15.9692,15.937,15.9563,166800.0
2013-02-13 10:30:00,24.84,24.85,24.74,24.76,203200.0,15.9563,15.9627,15.8921,15.9049,203200.0
2013-02-13 11:00:00,24.76,24.86,24.74,24.86,210100.0,15.9049,15.9692,15.8921,15.9692,210100.0
2013-02-13 11:30:00,24.85,24.94,24.84,24.93,113500.0,15.9627,16.0205,15.9563,16.0141,113500.0
2013-02-13 12:00:00,24.93,24.96,24.88,24.95,205000.0,16.0141,16.0334,15.982,16.027,205000.0
2013-02-13 12:30:00,24.95,25.04,24.94,25.0,523800.0,16.027,16.0848,16.0205,16.0591,523800.0
2013-02-13 13:00:00,25.0,25.01,24.88,24.88,219100.0,16.0591,16.0655,15.982,15.982,219100.0
2013-02-13 13:30:00,24.88,24.93,24.84,24.84,114100.0,15.982,16.0141,15.9563,15.9563,114100.0
2013-02-13 14:00:00,24.84,24.85,24.78,24.8,237300.0,15.9563,15.9627,15.9178,15.9306,237300.0
2013-02-13 14:30:00,24.8,24.81,24.72,24.74,275500.0,15.9306,15.937,15.8792,15.8921,275500.0
2013-02-13 15:00:00,24.74,24.86,24.73,24.85,169600.0,15.8921,15.9692,15.8856,15.9627,169600.0
2013-02-13 15:30:00,24.85,24.86,24.8,24.85,607500.0,15.9627,15.9692,15.9306,15.9627,607500.0
2013-02-14 09:30:00,24.77,24.9,24.73,24.87,199400.0,15.9113,15.9948,15.8856,15.9756,199400.0
2013-02-14 10:00:00,24.87,24.91,24.86,24.88,139000.0,15.9756,16.0013,15.9692,15.982,139000.0
2013-02-14 10:30:00,24.88,24.88,24.81,24.81,151500.0,15.982,15.982,15.937,15.937,151500.0
2013-02-14 11:00:00,24.82,24.9,24.81,24.89,194800.0,15.9435,15.9948,15.937,15.9884,194800.0
2013-02-14 11:30:00,24.89,24.92,24.81,24.83,171800.0,15.9884,16.0077,15.937,15.9499,171800.0
2013-02-14 12:00:00,24.83,24.86,24.8,24.83,104600.0,15.9499,15.9692,15.9306,15.9499,104600.0
2013-02-14 12:30:00,24.82,24.86,24.81,24.86,118000.0,15.9435,15.9692,15.937,15.9692,118000.0
2013-02-14 13:00:00,24.85,24.92,24.84,24.91,78400.0,15.9627,16.0077,15.9563,16.0013,78400.0
2013-02-14 13:30:00,24.91,24.93,24.87,24.87,109700.0,16.0013,16.0141,15.9756,15.9756,109700.0
2013-02-14 14:00:00,24.88,24.88,24.85,24.86,89900.0,15.982,15.982,15.9627,15.9692,89900.0
2013-02-14 14:30:00,24.86,24.87,24.83,24.85,127300.0,15.9692,15.9756,15.9499,15.9627,127300.0
2013-02-14 15:00:00,24.85,24.88,24.84,24.84,203500.0,15.9627,15.982,15.9563,15.9563,203500.0
2013-02-14 15:30:00,24.84,24.86,24.84,24.85,304800.0,15.9563,15.9692,15.9563,15.9627,304800.0
2013-02-15 09:30:00,24.9,24.99,24.87,24.97,471400.0,15.9948,16.0527,15.9756,16.0398,471400.0
2013-02-15 10:00:00,24.99,25.09,24.97,25.09,359100.0,16.0527,16.1169,16.0398,16.1169,359100.0
2013-02-15 10:30:00,25.09,25.21,25.06,25.2,301400.0,16.1169,16.194,16.0976,16.1876,301400.0
2013-02-15 11:00:00,25.21,25.22,25.14,25.15,290400.0,16.194,16.2004,16.149,16.1554,290400.0
2013-02-15 11:30:00,25.14,25.23,25.12,25.18,214600.0,16.149,16.2068,16.1362,16.1747,214600.0
2013-02-15 12:00:00,25.19,25.19,25.08,25.1,87000.0,16.1811,16.1811,16.1105,16.1233,87000.0
2013-02-15 12:30:00,25.11,25.2,25.07,25.19,184000.0,16.1297,16.1876,16.104,16.1811,184000.0
2013-02-15 13:00:00,25.19,25.2,25.09,25.12,292500.0,16.1811,16.1876,16.1169,16.1362,292500.0
2013-02-15 13:30:00,25.13,25.16,25.12,25.15,225300.0,16.1426,16.1619,16.1362,16.1554,225300.0
2013-02-15 14:00:00,25.16,25.19,25.03,25.04,203900.0,16.1619,16.1811,16.0784,16.0848,203900.0
2013-02-15 14:30:00,25.03,25.07,24.98,25.04,168000.0,16.0784,16.104,16.0462,16.0848,168000.0
2013-02-15 15:00:00,25.04,25.09,25.03,25.07,314800.0,16.0848,16.1169,16.0784,16.104,314800.0
2013-02-15 15:30:00,25.07,25.17,25.06,25.11,619400.0,16.104,16.1683,16.0976,16.1297,619400.0
2013-02-19 09:30:00,25.07,25.07,23.96,24.63,1524000.0,16.104,16.104,15.391,15.8214,1524000.0
2013-02-19 10:00:00,24.63,24.75,24.4,24.62,849900.0,15.8214,15.8985,15.6737,15.815,849900.0
2013-02-19 10:30:00,24.62,24.62,24.27,24.31,654200.0,15.815,15.815,15.5902,15.6159,654200.0
2013-02-19 11:00:00,24.31,24.63,24.3,24.55,902700.0,15.6159,15.8214,15.6094,15.77,902700.0
2013-02-19 11:30:00,24.56,24.61,24.46,24.57,607100.0,15.7764,15.8086,15.7122,15.7829,607100.0
2013-02-19 12:00:00,24.58,24.67,24.57,24.58,207800.0,15.7893,15.8471,15.7829,15.7893,207800.0
2013-02-19 12:30:00,24.58,24.82,24.58,24.75,345700.0,15.7893,15.9435,15.7893,15.8985,345700.0
2013-02-19 13:00:00,24.76,24.79,24.68,24.73,195400.0,15.9049,15.9242,15.8535,15.8856,195400.0
2013-02-19 13:30:00,24.73,24.8,24.71,24.79,225500.0,15.8856,15.9306,15.8728,15.9242,225500.0
2013-02-19 14:00:00,24.8,24.86,24.75,24.8,678700.0,15.9306,15.9692,15.8985,15.9306,678700.0
2013-02-19 14:30:00,24.79,24.86,24.77,24.8,626700.0,15.9242,15.9692,15.9113,15.9306,626700.0
2013-02-19 15:00:00,24.79,24.96,24.76,24.96,566700.0,15.9242,16.0334,15.9049,16.0334,566700.0
2013-02-19 15:30:00,24.96,25.03,24.92,25.01,908600.0,16.0334,16.0784,16.0077,16.0655,908600.0
2013-02-20 09:30:00,25.0,25.06,24.88,24.89,502900.0,16.0591,16.0976,15.982,15.9884,502900.0
2013-02-20 10:00:00,24.89,24.92,24.79,24.85,172000.0,15.9884,16.0077,15.9242,15.9627,172000.0
2013-02-20 10:30:00,24.85,24.9,24.82,24.84,88400.0,15.9627,15.9948,15.9435,15.9563,88400.0
2013-02-20 11:00:00,24.84,24.84,24.77,24.8,101400.0,15.9563,15.9563,15.9113,15.9306,101400.0
2013-02-20 11:30:00,24.8,24.81,24.75,24.77,121600.0,15.9306,15.937,15.8985,15.9113,121600.0
2013-02-20 12:00:00,24.77,24.91,24.77,24.86,132800.0,15.9113,16.0013,15.9113,15.9692,132800.0
2013-02-20 12:30:00,24.86,24.87,24.79,24.79,83700.0,15.9692,15.9756,15.9242,15.9242,83700.0
2013-02-20 13:00:00,24.79,24.82,24.73,24.75,122600.0,15.9242,15.9435,15.8856,15.8985,122600.0
2013-02-20 13:30:00,24.75,24.79,24.73,24.75,76600.0,15.8985,15.9242,15.8856,15.8985,76600.0
2013-02-20 14:00:00,24.75,24.82,24.69,24.69,214900.0,15.8985,15.9435,15.86,15.86,214900.0
2013-02-20 14:30:00,24.69,24.7,24.59,24.63,234100.0,15.86,15.8664,15.7957,15.8214,234100.0
2013-02-20 15:00:00,24.62,24.62,24.51,24.54,308200.0,15.815,15.815,15.7443,15.7636,308200.0
2013-02-20 15:30:00,24.54,24.56,24.44,24.44,904000.0,15.7636,15.7764,15.6994,15.6994,904000.0
2013-02-21 09:30:00,24.51,24.55,24.22,24.24,471800.0,15.7443,15.77,15.558,15.5709,471800.0
2013-02-21 10:00:00,24.24,24.29,24.2,24.28,434700.0,15.5709,15.603,15.5452,15.5966,434700.0
2013-02-21 10:30:00,24.29,24.34,24.26,24.33,321300.0,15.603,15.6351,15.5837,15.6287,321300.0
2013-02-21 11:00:00,24.33,24.34,24.19,24.26,283200.0,15.6287,15.6351,15.5388,15.5837,283200.0
2013-02-21 11:30:00,24.25,24.25,24.17,24.2,315600.0,15.5773,15.5773,15.5259,15.5452,315600.0
2013-02-21 12:00:00,24.2,24.26,24.18,24.25,315200.0,15.5452,15.5837,15.5323,15.5773,315200.0
2013-02-21 12:30:00,24.26,24.27,24.21,24.27,234900.0,15.5837,15.5902,15.5516,15.5902,234900.0
2013-02-21 13:00:00,24.28,24.3,24.24,24.26,305700.0,15.5966,15.6094,15.5709,15.5837,305700.0
2013-02-21 13:30:00,24.26,24.35,24.26,24.33,147300.0,15.5837,15.6415,15.5837,15.6287,147300.0
2013-02-21 14:00:00,24.33,24.4,24.31,24.37,365400.0,15.6287,15.6737,15.6159,15.6544,365400.0
2013-02-21 14:30:00,24.38,24.48,24.36,24.48,429400.0,15.6608,15.7251,15.648,15.7251,429400.0
2013-02-21 15:00:00,24.48,24.63,24.46,24.63,409100.0,15.7251,15.8214,15.7122,15.8214,409100.0
2013-02-21 15:30:00,24.62,24.66,24.54,24.55,632600.0,15.815,15.8407,15.7636,15.77,632600.0
2013-02-22 09:30:00,24.63,24.85,24.59,24.71,346200.0,15.8214,15.9627,15.7957,15.8728,346200.0
2013-02-22 10:00:00,24.72,24.73,24.57,24.68,198500.0,15.8792,15.8856,15.7829,15.8535,198500.0
2013-02-22 10:30:00,24.67,24.71,24.47,24.47,252500.0,15.8471,15.8728,15.7186,15.7186,252500.0
2013-02-22 11:00:00,24.48,24.58,24.44,24.57,465300.0,15.7251,15.7893,15.6994,15.7829,465300.0
2013-02-22 11:30:00,24.57,24.64,24.54,24.61,134300.0,15.7829,15.8278,15.7636,15.8086,134300.0
2013-02-22 12:00:00,24.61,24.65,24.58,24.6,190700.0,15.8086,15.8343,15.7893,15.8021,190700.0
2013-02-22 12:30:00,24.61,24.67,24.58,24.64,105400.0,15.8086,15.8471,15.7893,15.8278,105400.0
2013-02-22 13:00:00,24.64,24.65,24.56,24.57,97300.0,15.8278,15.8343,15.7764,15.7829,97300.0
2013-02-22 13:30:00,24.56,24.66,24.56,24.66,135700.0,15.7764,15.8407,15.7764,15.8407,135700.0
2013-02-22 14:00:00,24.66,24.67,24.59,24.59,207200.0,15.8407,15.8471,15.7957,15.7957,207200.0
2013-02-22 14:30:00,24.59,24.62,24.54,24.62,286200.0,15.7957,15.815,15.7636,15.815,286200.0
2013-02-22 15:00:00,24.61,24.66,24.6,24.6,405300.0,15.8086,15.8407,15.8021,15.8021,405300.0
2013-02-22 15:30:00,24.61,24.67,24.61,24.65,434100.0,15.8086,15.8471,15.8086,15.8343,434100.0
2013-02-25 09:30:00,24.7,24.76,24.61,24.65,276200.0,15.8664,15.9049,15.8086,15.8343,276200.0
2013-02-25 10:00:00,24.65,24.76,24.64,24.7,441600.0,15.8343,15.9049,15.8278,15.8664,441600.0
2013-02-25 10:30:00,24.7,24.83,24.7,24.8,269400.0,15.8664,15.9499,15.8664,15.9306,269400.0
2013-02-25 11:00:00,24.8,24.83,24.71,24.76,271000.0,15.9306,15.9499,15.8728,15.9049,271000.0
2013-02-25 11:30:00,24.76,24.77,24.54,24.6,243000.0,15.9049,15.9113,15.7636,15.8021,243000.0
2013-02-25 12:00:00,24.61,24.71,24.61,24.67,183600.0,15.8086,15.8728,15.8086,15.8471,183600.0
2013-02-25 12:30:00,24.67,24.71,24.61,24.67,220700.0,15.8471,15.8728,15.8086,15.8471,220700.0
2013-02-25 13:00:00,24.67,24.71,24.64,24.67,179800.0,15.8471,15.8728,15.8278,15.8471,179800.0
2013-02-25 13:30:00,24.67,24.68,24.48,24.49,219500.0,15.8471,15.8535,15.7251,15.7315,219500.0
2013-02-25 14:00:00,24.49,24.65,24.46,24.6,204400.0,15.7315,15.8343,15.7122,15.8021,204400.0
2013-02-25 14:30:00,24.61,24.67,24.55,24.61,150200.0,15.8086,15.8471,15.77,15.8086,150200.0
2013-02-25 15:00:00,24.6,24.62,24.42,24.43,286300.0,15.8021,15.815,15.6865,15.6929,286300.0
2013-02-25 15:30:00,24.44,24.47,24.28,24.28,735100.0,15.6994,15.7186,15.5966,15.5966,735100.0
2013-02-26 09:30:00,24.41,24.69,24.33,24.6,346300.0,15.6801,15.86,15.6287,15.8021,346300.0
2013-02-26 10:00:00,24.6,24.7,24.5,24.51,316300.0,15.8021,15.8664,15.7379,15.7443,316300.0
2013-02-26 10:30:00,24.5,24.62,24.49,24.56,230200.0,15.7379,15.815,15.7315,15.7764,230200.0
2013-02-26 11:00:00,24.57,24.59,24.47,24.54,212900.0,15.7829,15.7957,15.7186,15.7636,212900.0
2013-02-26 11:30:00,24.55,24.61,24.46,24.59,164500.0,15.77,15.8086,15.7122,15.7957,164500.0
2013-02-26 12:00:00,24.58,24.6,24.54,24.59,159500.0,15.7893,15.8021,15.7636,15.7957,159500.0
2013-02-26 12:30:00,24.59,24.64,24.58,24.6,154800.0,15.7957,15.8278,15.7893,15.8021,154800.0
2013-02-26 13:00:00,24.59,24.61,24.5,24.52,197500.0,15.7957,15.8086,15.7379,15.7507,197500.0
2013-02-26 13:30:00,24.52,24.57,24.52,24.57,256100.0,15.7507,15.7829,15.7507,15.7829,256100.0
2013-02-26 14:00:00,24.56,24.59,24.54,24.57,247800.0,15.7764,15.7957,15.7636,15.7829,247800.0
2013-02-26 14:30:00,24.58,24.64,24.55,24.62,253500.0,15.7893,15.8278,15.77,15.815,253500.0
2013-02-26 15:00:00,24.63,24.68,24.59,24.67,336800.0,15.8214,15.8535,15.7957,15.8471,336800.0
2013-02-26 15:30:00,24.68,24.68,24.6,24.61,828000.0,15.8535,15.8535,15.8021,15.8086,828000.0
2013-02-27 09:30:00,24.57,24.7,24.57,24.68,293900.0,15.7829,15.8664,15.7829,15.8535,293900.0
2013-02-27 10:00:00,24.67,24.81,24.65,24.79,299300.0,15.8471,15.937,15.8343,15.9242,299300.0
2013-02-27 10:30:00,24.79,24.91,24.79,24.91,469000.0,15.9242,16.0013,15.9242,16.0013,469000.0
2013-02-27 11:00:00,24.9,24.97,24.83,24.86,267600.0,15.9948,16.0398,15.9499,15.9692,267600.0
2013-02-27 11:30:00,24.87,24.88,24.81,24.85,159400.0,15.9756,15.982,15.937,15.9627,159400.0
2013-02-27 12:00:00,24.84,24.87,24.79,24.83,205100.0,15.9563,15.9756,15.9242,15.9499,205100.0
2013-02-27 12:30:00,24.83,24.89,24.82,24.89,167900.0,15.9499,15.9884,15.9435,15.9884,167900.0
2013-02-27 13:00:00,24.88,24.89,24.77,24.8,159800.0,15.982,15.9884,15.9113,15.9306,159800.0
2013-02-27 13:30:00,24.8,24.88,24.79,24.84,167700.0,15.9306,15.982,15.9242,15.9563,167700.0
2013-02-27 14:00:00,24.85,24.89,24.84,24.89,164600.0,15.9627,15.9884,15.9563,15.9884,164600.0
2013-02-27 14:30:00,24.89,24.91,24.85,24.89,177000.0,15.9884,16.0013,15.9627,15.9884,177000.0
2013-02-27 15:00:00,24.89,24.91,24.86,24.89,293300.0,15.9884,16.0013,15.9692,15.9884,293300.0
2013-02-27 15:30:00,24.89,24.94,24.87,24.88,399500.0,15.9884,16.0205,15.9756,15.982,399500.0
2013-02-28 09:30:00,24.9,24.93,24.79,24.9,310400.0,15.9948,16.0141,15.9242,15.9948,310400.0
2013-02-28 10:00:00,24.89,25.0,24.85,24.95,213700.0,15.9884,16.0591,15.9627,16.027,213700.0
2013-02-28 10:30:00,24.94,24.96,24.87,24.95,278400.0,16.0205,16.0334,15.9756,16.027,278400.0
2013-02-28 11:00:00,24.95,24.96,24.93,24.95,157200.0,16.027,16.0334,16.0141,16.027,157200.0
2013-02-28 11:30:00,24.95,24.96,24.92,24.94,117400.0,16.027,16.0334,16.0077,16.0205,117400.0
2013-02-28 12:00:00,24.95,24.96,24.91,24.94,107600.0,16.027,16.0334,16.0013,16.0205,107600.0
2013-02-28 12:30:00,24.93,24.96,24.92,24.94,107200.0,16.0141,16.0334,16.0077,16.0205,107200.0
2013-02-28 13:00:00,24.94,25.0,24.94,24.99,197600.0,16.0205,16.0591,16.0205,16.0527,197600.0
2013-02-28 13:30:00,24.99,25.0,24.96,24.97,132700.0,16.0527,16.0591,16.0334,16.0398,132700.0
2013-02-28 14:00:00,24.97,24.99,24.96,24.96,131200.0,16.0398,16.0527,16.0334,16.0334,131200.0
2013-02-28 14:30:00,24.96,24.96,24.93,24.95,101600.0,16.0334,16.0334,16.0141,16.027,101600.0
2013-02-28 15:00:00,24.94,24.95,24.9,24.93,194500.0,16.0205,16.027,15.9948,16.0141,194500.0
2013-02-28 15:30:00,24.93,24.94,24.86,24.86,351200.0,16.0141,16.0205,15.9692,15.9692,351200.0
2013-03-01 09:30:00,24.83,24.86,24.57,24.69,569700.0,15.9499,15.9692,15.7829,15.86,569700.0
2013-03-01 10:00:00,24.7,24.84,24.7,24.83,475700.0,15.8664,15.9563,15.8664,15.9499,475700.0
2013-03-01 10:30:00,24.83,24.86,24.74,24.79,274100.0,15.9499,15.9692,15.8921,15.9242,274100.0
2013-03-01 11:00:00,24.8,24.86,24.67,24.7,221700.0,15.9306,15.9692,15.8471,15.8664,221700.0
2013-03-01 11:30:00,24.71,24.75,24.64,24.74,120800.0,15.8728,15.8985,15.8278,15.8921,120800.0
2013-03-01 12:00:00,24.75,24.8,24.75,24.77,156900.0,15.8985,15.9306,15.8985,15.9113,156900.0
2013-03-01 12:30:00,24.76,24.83,24.76,24.82,174800.0,15.9049,15.9499,15.9049,15.9435,174800.0
2013-03-01 13:00:00,24.82,24.95,24.78,24.78,176700.0,15.9435,16.027,15.9178,15.9178,176700.0
2013-03-01 13:30:00,24.78,24.8,24.64,24.67,239700.0,15.9178,15.9306,15.8278,15.8471,239700.0
2013-03-01 14:00:00,24.68,24.8,24.68,24.77,287300.0,15.8535,15.9306,15.8535,15.9113,287300.0
2013-03-01 14:30:00,24.77,24.8,24.71,24.75,207200.0,15.9113,15.9306,15.8728,15.8985,207200.0
2013-03-01 15:00:00,24.75,24.77,24.71,24.77,271600.0,15.8985,15.9113,15.8728,15.9113,271600.0
2013-03-01 15:30:00,24.77,24.81,24.73,24.77,793500.0,15.9113,15.937,15.8856,15.9113,793500.0
2013-03-04 09:30:00,24.74,24.84,24.66,24.79,209300.0,15.8921,15.9563,15.8407,15.9242,209300.0
2013-03-04 10:00:00,24.79,24.97,24.76,24.97,303400.0,15.9242,16.0398,15.9049,16.0398,303400.0
2013-03-04 10:30:00,24.96,25.1,24.96,25.03,282400.0,16.0334,16.1233,16.0334,16.0784,282400.0
2013-03-04 11:00:00,25.03,25.22,25.02,25.12,236700.0,16.0784,16.2004,16.0719,16.1362,236700.0
2013-03-04 11:30:00,25.12,25.21,25.06,25.12,400700.0,16.1362,16.194,16.0976,16.1362,400700.0
2013-03-04 12:00:00,25.12,25.18,25.06,25.18,336800.0,16.1362,16.1747,16.0976,16.1747,336800.0
2013-03-04 12:30:00,25.17,25.22,25.12,25.22,157300.0,16.1683,16.2004,16.1362,16.2004,157300.0
2013-03-04 13:00:00,25.22,25.3,25.21,25.26,212900.0,16.2004,16.2518,16.194,16.2261,212900.0
2013-03-04 13:30:00,25.25,25.27,25.21,25.24,119800.0,16.2197,16.2325,16.194,16.2133,119800.0
2013-03-04 14:00:00,25.24,25.31,25.21,25.31,144600.0,16.2133,16.2582,16.194,16.2582,144600.0
2013-03-04 14:30:00,25.31,25.49,25.29,25.45,443100.0,16.2582,16.3738,16.2454,16.3481,443100.0
2013-03-04 15:00:00,25.45,25.48,25.44,25.44,351200.0,16.3481,16.3674,16.3417,16.3417,351200.0
2013-03-04 15:30:00,25.44,25.5,25.39,25.45,768800.0,16.3417,16.3803,16.3096,16.3481,768800.0
2013-03-05 09:30:00,25.48,25.5,25.17,25.21,298800.0,16.3674,16.3803,16.1683,16.194,298800.0
2013-03-05 10:00:00,25.22,25.37,25.22,25.28,675200.0,16.2004,16.2968,16.2004,16.2389,675200.0
2013-03-05 10:30:00,25.29,25.38,25.28,25.29,189800.0,16.2454,16.3032,16.2389,16.2454,189800.0
2013-03-05 11:00:00,25.29,25.3,25.16,25.17,210900.0,16.2454,16.2518,16.1619,16.1683,210900.0
2013-03-05 11:30:00,25.17,25.18,25.13,25.14,196300.0,16.1683,16.1747,16.1426,16.149,196300.0
2013-03-05 12:00:00,25.14,25.14,25.08,25.09,201600.0,16.149,16.149,16.1105,16.1169,201600.0
2013-03-05 12:30:00,25.1,25.29,25.1,25.28,125000.0,16.1233,16.2454,16.1233,16.2389,125000.0
2013-03-05 13:00:00,25.28,25.28,25.21,25.24,124300.0,16.2389,16.2389,16.194,16.2133,124300.0
2013-03-05 13:30:00,25.24,25.26,25.18,25.2,125600.0,16.2133,16.2261,16.1747,16.1876,125600.0
2013-03-05 14:00:00,25.2,25.2,25.09,25.09,170200.0,16.1876,16.1876,16.1169,16.1169,170200.0
2013-03-05 14:30:00,25.1,25.17,25.09,25.17,294300.0,16.1233,16.1683,16.1169,16.1683,294300.0
2013-03-05 15:00:00,25.17,25.18,25.11,25.13,299700.0,16.1683,16.1747,16.1297,16.1426,299700.0
2013-03-05 15:30:00,25.13,25.14,25.01,25.12,811100.0,16.1426,16.149,16.0655,16.1362,811100.0
2013-03-06 09:30:00,25.21,25.29,25.09,25.09,377800.0,16.194,16.2454,16.1169,16.1169,377800.0
2013-03-06 10:00:00,25.1,25.2,25.09,25.14,279100.0,16.1233,16.1876,16.1169,16.149,279100.0
2013-03-06 10:30:00,25.14,25.14,25.03,25.04,270800.0,16.149,16.149,16.0784,16.0848,270800.0
2013-03-06 11:00:00,25.04,25.14,24.98,25.13,235600.0,16.0848,16.149,16.0462,16.1426,235600.0
2013-03-06 11:30:00,25.13,25.21,25.11,25.11,294300.0,16.1426,16.194,16.1297,16.1297,294300.0
2013-03-06 12:00:00,25.11,25.17,25.08,25.14,180800.0,16.1297,16.1683,16.1105,16.149,180800.0
2013-03-06 12:30:00,25.14,25.19,25.12,25.12,139800.0,16.149,16.1811,16.1362,16.1362,139800.0
2013-03-06 13:00:00,25.12,25.13,25.06,25.1,168600.0,16.1362,16.1426,16.0976,16.1233,168600.0
2013-03-06 13:30:00,25.1,25.19,25.09,25.15,192100.0,16.1233,16.1811,16.1169,16.1554,192100.0
2013-03-06 14:00:00,25.14,25.25,25.13,25.25,235400.0,16.149,16.2197,16.1426,16.2197,235400.0
2013-03-06 14:30:00,25.24,25.3,25.2,25.3,291600.0,16.2133,16.2518,16.1876,16.2518,291600.0
2013-03-06 15:00:00,25.29,25.31,25.25,25.26,313700.0,16.2454,16.2582,16.2197,16.2261,313700.0
2013-03-06 15:30:00,25.27,25.28,25.22,25.26,396000.0,16.2325,16.2389,16.2004,16.2261,396000.0
2013-03-07 09:30:00,25.34,25.49,25.24,25.46,299500.0,16.2775,16.3738,16.2133,16.3546,299500.0
2013-03-07 10:00:00,25.46,25.56,25.39,25.46,483200.0,16.3546,16.4188,16.3096,16.3546,483200.0
2013-03-07 10:30:00,25.46,25.59,25.46,25.51,316400.0,16.3546,16.4381,16.3546,16.3867,316400.0
2013-03-07 11:00:00,25.52,25.57,25.43,25.44,350400.0,16.3931,16.4252,16.3353,16.3417,350400.0
2013-03-07 11:30:00,25.44,25.46,25.17,25.21,669700.0,16.3417,16.3546,16.1683,16.194,669700.0
2013-03-07 12:00:00,25.21,25.23,25.09,25.18,272000.0,16.194,16.2068,16.1169,16.1747,272000.0
2013-03-07 12:30:00,25.17,25.2,25.04,25.05,288300.0,16.1683,16.1876,16.0848,16.0912,288300.0
2013-03-07 13:00:00,25.05,25.08,24.98,24.98,405900.0,16.0912,16.1105,16.0462,16.0462,405900.0
2013-03-07 13:30:00,24.98,25.02,24.85,24.96,479800.0,16.0462,16.0719,15.9627,16.0334,479800.0
2013-03-07 14:00:00,24.96,25.01,24.83,24.9,491100.0,16.0334,16.0655,15.9499,15.9948,491100.0
2013-03-07 14:30:00,24.89,25.0,24.89,24.99,348100.0,15.9884,16.0591,15.9884,16.0527,348100.0
2013-03-07 15:00:00,24.99,25.09,24.97,25.09,556000.0,16.0527,16.1169,16.0398,16.1169,556000.0
2013-03-07 15:30:00,25.09,25.11,24.92,24.98,1541600.0,16.1169,16.1297,16.0077,16.0462,1541600.0
2013-03-08 09:30:00,26.89,27.5,26.53,27.15,3215500.0,17.2732,17.665,17.0419,17.4402,3215500.0
2013-03-08 10:00:00,27.15,27.34,26.89,27.15,1453700.0,17.4402,17.5622,17.2732,17.4402,1453700.0
2013-03-08 10:30:00,27.16,27.25,26.99,27.03,1192700.0,17.4466,17.5044,17.3374,17.3631,1192700.0
2013-03-08 11:00:00,27.02,27.16,26.89,26.96,784600.0,17.3567,17.4466,17.2732,17.3181,784600.0
2013-03-08 11:30:00,26.96,27.04,26.8,26.99,702800.0,17.3181,17.3695,17.2153,17.3374,702800.0
2013-03-08 12:00:00,26.99,27.18,26.94,27.17,571900.0,17.3374,17.4594,17.3053,17.453,571900.0
2013-03-08 12:30:00,27.16,27.37,27.15,27.28,841800.0,17.4466,17.5815,17.4402,17.5237,841800.0
2013-03-08 13:00:00,27.29,27.31,27.12,27.13,657500.0,17.5301,17.5429,17.4209,17.4273,657500.0
2013-03-08 13:30:00,27.13,27.25,27.1,27.2,443100.0,17.4273,17.5044,17.408,17.4723,443100.0
2013-03-08 14:00:00,27.2,27.27,27.18,27.24,550200.0,17.4723,17.5172,17.4594,17.498,550200.0
2013-03-08 14:30:00,27.25,27.27,27.15,27.26,566700.0,17.5044,17.5172,17.4402,17.5108,566700.0
2013-03-08 15:00:00,27.26,27.26,27.2,27.25,840300.0,17.5108,17.5108,17.4723,17.5044,840300.0
2013-03-08 15:30:00,27.25,27.33,27.25,27.28,2991300.0,17.5044,17.5558,17.5044,17.5237,2991300.0
2013-03-11 09:30:00,27.34,27.35,27.02,27.24,478800.0,17.5622,17.5686,17.3567,17.498,478800.0
2013-03-11 10:00:00,27.24,27.26,27.12,27.12,411800.0,17.498,17.5108,17.4209,17.4209,411800.0
2013-03-11 10:30:00,27.12,27.2,27.06,27.12,518300.0,17.4209,17.4723,17.3824,17.4209,518300.0
2013-03-11 11:00:00,27.13,27.25,27.03,27.04,335800.0,17.4273,17.5044,17.3631,17.3695,335800.0
2013-03-11 11:30:00,27.04,27.28,27.03,27.24,404300.0,17.3695,17.5237,17.3631,17.498,404300.0
2013-03-11 12:00:00,27.25,27.28,27.21,27.28,311900.0,17.5044,17.5237,17.4787,17.5237,311900.0
2013-03-11 12:30:00,27.27,27.37,27.25,27.3,571800.0,17.5172,17.5815,17.5044,17.5365,571800.0
2013-03-11 13:00:00,27.3,27.34,27.27,27.3,308000.0,17.5365,17.5622,17.5172,17.5365,308000.0
2013-03-11 13:30:00,27.3,27.37,27.29,27.36,511000.0,17.5365,17.5815,17.5301,17.5751,511000.0
2013-03-11 14:00:00,27.35,27.38,27.3,27.36,268900.0,17.5686,17.5879,17.5365,17.5751,268900.0
2013-03-11 14:30:00,27.35,27.39,27.34,27.36,335200.0,17.5686,17.5943,17.5622,17.5751,335200.0
2013-03-11 15:00:00,27.37,27.39,27.35,27.39,267300.0,17.5815,17.5943,17.5686,17.5943,267300.0
2013-03-11 15:30:00,27.38,27.39,27.3,27.35,369200.0,17.5879,17.5943,17.5365,17.5686,369200.0
2013-03-12 09:30:00,27.42,27.49,27.26,27.44,477800.0,17.6136,17.6586,17.5108,17.6265,477800.0
2013-03-12 10:00:00,27.44,27.51,27.4,27.46,299600.0,17.6265,17.6714,17.6008,17.6393,299600.0
2013-03-12 10:30:00,27.46,27.57,27.44,27.51,323300.0,17.6393,17.71,17.6265,17.6714,323300.0
2013-03-12 11:00:00,27.51,27.53,27.45,27.45,193400.0,17.6714,17.6843,17.6329,17.6329,193400.0
2013-03-12 11:30:00,27.45,27.6,27.44,27.57,340100.0,17.6329,17.7292,17.6265,17.71,340100.0
2013-03-12 12:00:00,27.57,27.67,27.55,27.57,282100.0,17.71,17.7742,17.6971,17.71,282100.0
2013-03-12 12:30:00,27.57,27.64,27.57,27.63,96900.0,17.71,17.7549,17.71,17.7485,96900.0
2013-03-12 13:00:00,27.62,27.67,27.58,27.6,303800.0,17.7421,17.7742,17.7164,17.7292,303800.0
2013-03-12 13:30:00,27.61,27.61,27.51,27.55,280600.0,17.7357,17.7357,17.6714,17.6971,280600.0
2013-03-12 14:00:00,27.54,27.55,27.49,27.5,228800.0,17.6907,17.6971,17.6586,17.665,228800.0
2013-03-12 14:30:00,27.49,27.57,27.47,27.54,421500.0,17.6586,17.71,17.6457,17.6907,421500.0
2013-03-12 15:00:00,27.55,27.66,27.49,27.6,1062800.0,17.6971,17.7678,17.6586,17.7292,1062800.0
2013-03-12 15:30:00,27.6,27.71,27.57,27.7,836300.0,17.7292,17.7999,17.71,17.7935,836300.0
2013-03-13 09:30:00,27.59,27.67,27.44,27.53,1326600.0,17.7228,17.7742,17.6265,17.6843,1326600.0
2013-03-13 10:00:00,27.53,27.66,27.53,27.64,417800.0,17.6843,17.7678,17.6843,17.7549,417800.0
2013-03-13 10:30:00,27.63,27.68,27.52,27.65,295700.0,17.7485,17.7806,17.6778,17.7613,295700.0
2013-03-13 11:00:00,27.66,27.73,27.65,27.71,409700.0,17.7678,17.8127,17.7613,17.7999,409700.0
2013-03-13 11:30:00,27.7,27.7,27.64,27.65,212900.0,17.7935,17.7935,17.7549,17.7613,212900.0
2013-03-13 12:00:00,27.65,27.72,27.63,27.71,529100.0,17.7613,17.8063,17.7485,17.7999,529100.0
2013-03-13 12:30:00,27.71,27.74,27.69,27.7,254000.0,17.7999,17.8192,17.787,17.7935,254000.0
2013-03-13 13:00:00,27.71,27.83,27.71,27.8,341500.0,17.7999,17.877,17.7999,17.8577,341500.0
2013-03-13 13:30:00,27.8,27.93,27.75,27.89,296300.0,17.8577,17.9412,17.8256,17.9155,296300.0
2013-03-13 14:00:00,27.9,27.97,27.83,27.97,370100.0,17.9219,17.9669,17.877,17.9669,370100.0
2013-03-13 14:30:00,27.96,28.05,27.95,28.04,412600.0,17.9605,18.0183,17.9541,18.0119,412600.0
2013-03-13 15:00:00,28.05,28.13,28.03,28.13,711300.0,18.0183,18.0697,18.0054,18.0697,711300.0
2013-03-13 15:30:00,28.12,28.27,28.1,28.2,1371400.0,18.0633,18.1596,18.0504,18.1146,1371400.0
2013-03-14 09:30:00,27.92,28.09,27.72,28.02,699200.0,18.0632,18.1732,17.9338,18.1279,699200.0
2013-03-14 10:00:00,28.02,28.02,27.95,27.97,317200.0,18.1279,18.1279,18.0826,18.0956,317200.0
2013-03-14 10:30:00,27.97,27.99,27.92,27.95,279500.0,18.0956,18.1085,18.0632,18.0826,279500.0
2013-03-14 11:00:00,27.95,27.98,27.88,27.95,622200.0,18.0826,18.102,18.0373,18.0826,622200.0
2013-03-14 11:30:00,27.95,28.0,27.94,27.99,112300.0,18.0826,18.115,18.0762,18.1085,112300.0
2013-03-14 12:00:00,27.99,28.02,27.96,28.02,236500.0,18.1085,18.1279,18.0891,18.1279,236500.0
2013-03-14 12:30:00,28.02,28.04,27.99,28.02,247800.0,18.1279,18.1408,18.1085,18.1279,247800.0
2013-03-14 13:00:00,28.03,28.03,27.98,27.99,314700.0,18.1344,18.1344,18.102,18.1085,314700.0
2013-03-14 13:30:00,28.0,28.01,27.99,28.0,177500.0,18.115,18.1214,18.1085,18.115,177500.0
2013-03-14 14:00:00,28.01,28.05,28.0,28.03,244700.0,18.1214,18.1473,18.115,18.1344,244700.0
2013-03-14 14:30:00,28.03,28.07,28.0,28.0,244400.0,18.1344,18.1603,18.115,18.115,244400.0
2013-03-14 15:00:00,28.01,28.02,27.94,27.95,236200.0,18.1214,18.1279,18.0762,18.0826,236200.0
2013-03-14 15:30:00,27.95,27.99,27.92,27.93,391200.0,18.0826,18.1085,18.0632,18.0697,391200.0
2013-03-15 09:30:00,27.82,27.88,27.7,27.74,650600.0,17.9985,18.0373,17.9209,17.9468,650600.0
2013-03-15 10:00:00,27.74,27.76,27.57,27.6,396000.0,17.9468,17.9597,17.8368,17.8562,396000.0
2013-03-15 10:30:00,27.6,27.66,27.5,27.5,330900.0,17.8562,17.895,17.7915,17.7915,330900.0
2013-03-15 11:00:00,27.5,27.61,27.5,27.57,255300.0,17.7915,17.8627,17.7915,17.8368,255300.0
2013-03-15 11:30:00,27.58,27.58,27.5,27.52,212700.0,17.8432,17.8432,17.7915,17.8044,212700.0
2013-03-15 12:00:00,27.52,27.52,27.46,27.48,117400.0,17.8044,17.8044,17.7656,17.7785,117400.0
2013-03-15 12:30:00,27.47,27.56,27.46,27.48,243900.0,17.7721,17.8303,17.7656,17.7785,243900.0
2013-03-15 13:00:00,27.47,27.52,27.47,27.51,120100.0,17.7721,17.8044,17.7721,17.798,120100.0
2013-03-15 13:30:00,27.51,27.57,27.5,27.57,140200.0,17.798,17.8368,17.7915,17.8368,140200.0
2013-03-15 14:00:00,27.56,27.58,27.51,27.53,130200.0,17.8303,17.8432,17.798,17.8109,130200.0
2013-03-15 14:30:00,27.53,27.53,27.48,27.52,254900.0,17.8109,17.8109,17.7785,17.8044,254900.0
2013-03-15 15:00:00,27.52,27.54,27.46,27.47,269000.0,17.8044,17.8174,17.7656,17.7721,269000.0
2013-03-15 15:30:00,27.48,27.53,27.42,27.5,785800.0,17.7785,17.8109,17.7397,17.7915,785800.0
2013-03-18 09:30:00,27.33,27.5,27.17,27.5,214500.0,17.6815,17.7915,17.578,17.7915,214500.0
2013-03-18 10:00:00,27.49,27.5,27.26,27.33,179500.0,17.785,17.7915,17.6362,17.6815,179500.0
2013-03-18 10:30:00,27.34,27.41,27.26,27.26,349000.0,17.688,17.7333,17.6362,17.6362,349000.0
2013-03-18 11:00:00,27.26,27.37,27.23,27.35,201000.0,17.6362,17.7074,17.6168,17.6944,201000.0
2013-03-18 11:30:00,27.35,27.39,27.3,27.39,167200.0,17.6944,17.7203,17.6621,17.7203,167200.0
2013-03-18 12:00:00,27.39,27.5,27.38,27.45,384700.0,17.7203,17.7915,17.7139,17.7591,384700.0
2013-03-18 12:30:00,27.46,27.51,27.44,27.49,554400.0,17.7656,17.798,17.7527,17.785,554400.0
2013-03-18 13:00:00,27.5,27.55,27.48,27.51,168200.0,17.7915,17.8238,17.7785,17.798,168200.0
2013-03-18 13:30:00,27.51,27.58,27.5,27.54,107600.0,17.798,17.8432,17.7915,17.8174,107600.0
2013-03-18 14:00:00,27.55,27.73,27.54,27.73,332500.0,17.8238,17.9403,17.8174,17.9403,332500.0
2013-03-18 14:30:00,27.73,27.77,27.69,27.69,284000.0,17.9403,17.9662,17.9144,17.9144,284000.0
2013-03-18 15:00:00,27.69,27.72,27.65,27.68,276700.0,17.9144,17.9338,17.8885,17.9079,276700.0
2013-03-18 15:30:00,27.68,27.7,27.6,27.63,530200.0,17.9079,17.9209,17.8562,17.8756,530200.0
2013-03-19 09:30:00,27.68,27.75,27.62,27.73,99900.0,17.9079,17.9532,17.8691,17.9403,99900.0
2013-03-19 10:00:00,27.71,27.84,27.69,27.76,131300.0,17.9273,18.0115,17.9144,17.9597,131300.0
2013-03-19 10:30:00,27.76,27.76,27.68,27.75,212300.0,17.9597,17.9597,17.9079,17.9532,212300.0
2013-03-19 11:00:00,27.75,27.81,27.7,27.77,140300.0,17.9532,17.992,17.9209,17.9662,140300.0
2013-03-19 11:30:00,27.77,27.81,27.53,27.55,211400.0,17.9662,17.992,17.8109,17.8238,211400.0
2013-03-19 12:00:00,27.56,27.61,27.51,27.58,128600.0,17.8303,17.8627,17.798,17.8432,128600.0
2013-03-19 12:30:00,27.59,27.62,27.51,27.52,99700.0,17.8497,17.8691,17.798,17.8044,99700.0
2013-03-19 13:00:00,27.52,27.59,27.44,27.45,362700.0,17.8044,17.8497,17.7527,17.7591,362700.0
2013-03-19 13:30:00,27.45,27.51,27.44,27.48,552700.0,17.7591,17.798,17.7527,17.7785,552700.0
2013-03-19 14:00:00,27.48,27.65,27.48,27.61,362000.0,17.7785,17.8885,17.7785,17.8627,362000.0
2013-03-19 14:30:00,27.61,27.65,27.55,27.55,195700.0,17.8627,17.8885,17.8238,17.8238,195700.0
2013-03-19 15:00:00,27.55,27.7,27.55,27.6,402400.0,17.8238,17.9209,17.8238,17.8562,402400.0
2013-03-19 15:30:00,27.59,27.64,27.56,27.6,265000.0,17.8497,17.8821,17.8303,17.8562,265000.0
2013-03-20 09:30:00,27.57,27.94,27.56,27.86,260600.0,17.8368,18.0762,17.8303,18.0244,260600.0
2013-03-20 10:00:00,27.87,27.92,27.78,27.79,185000.0,18.0309,18.0632,17.9726,17.9791,185000.0
2013-03-20 10:30:00,27.79,27.85,27.76,27.85,230100.0,17.9791,18.0179,17.9597,18.0179,230100.0
2013-03-20 11:00:00,27.85,27.85,27.76,27.78,173000.0,18.0179,18.0179,17.9597,17.9726,173000.0
2013-03-20 11:30:00,27.78,27.79,27.71,27.73,111800.0,17.9726,17.9791,17.9273,17.9403,111800.0
2013-03-20 12:00:00,27.73,27.76,27.67,27.76,133000.0,17.9403,17.9597,17.9015,17.9597,133000.0
2013-03-20 12:30:00,27.75,27.77,27.69,27.75,200800.0,17.9532,17.9662,17.9144,17.9532,200800.0
2013-03-20 13:00:00,27.75,27.79,27.73,27.75,212900.0,17.9532,17.9791,17.9403,17.9532,212900.0
2013-03-20 13:30:00,27.75,27.8,27.73,27.77,290300.0,17.9532,17.9856,17.9403,17.9662,290300.0
2013-03-20 14:00:00,27.75,27.89,27.74,27.85,474100.0,17.9532,18.0438,17.9468,18.0179,474100.0
2013-03-20 14:30:00,27.85,27.86,27.81,27.83,269400.0,18.0179,18.0244,17.992,18.005,269400.0
2013-03-20 15:00:00,27.82,27.85,27.78,27.8,484000.0,17.9985,18.0179,17.9726,17.9856,484000.0
2013-03-20 15:30:00,27.79,27.85,27.78,27.85,1107200.0,17.9791,18.0179,17.9726,18.0179,1107200.0
2013-03-21 09:30:00,27.78,28.09,27.78,28.09,366500.0,17.9726,18.1732,17.9726,18.1732,366500.0
2013-03-21 10:00:00,28.09,28.09,27.94,27.97,374800.0,18.1732,18.1732,18.0762,18.0956,374800.0
2013-03-21 10:30:00,27.96,27.99,27.87,27.91,289200.0,18.0891,18.1085,18.0309,18.0567,289200.0
2013-03-21 11:00:00,27.9,28.01,27.89,27.94,382500.0,18.0503,18.1214,18.0438,18.0762,382500.0
2013-03-21 11:30:00,27.94,27.98,27.91,27.96,194800.0,18.0762,18.102,18.0567,18.0891,194800.0
2013-03-21 12:00:00,27.96,27.98,27.93,27.98,531000.0,18.0891,18.102,18.0697,18.102,531000.0
2013-03-21 12:30:00,27.98,28.0,27.95,27.96,236700.0,18.102,18.115,18.0826,18.0891,236700.0
2013-03-21 13:00:00,27.96,27.98,27.95,27.96,274200.0,18.0891,18.102,18.0826,18.0891,274200.0
2013-03-21 13:30:00,27.96,27.96,27.85,27.91,129500.0,18.0891,18.0891,18.0179,18.0567,129500.0
2013-03-21 14:00:00,27.91,27.93,27.85,27.87,186100.0,18.0567,18.0697,18.0179,18.0309,186100.0
2013-03-21 14:30:00,27.87,27.96,27.84,27.95,123100.0,18.0309,18.0891,18.0115,18.0826,123100.0
2013-03-21 15:00:00,27.95,27.97,27.9,27.95,433100.0,18.0826,18.0956,18.0503,18.0826,433100.0
2013-03-21 15:30:00,27.95,27.95,27.88,27.91,688300.0,18.0826,18.0826,18.0373,18.0567,688300.0
2013-03-22 09:30:00,27.9,27.9,27.74,27.81,85800.0,18.0503,18.0503,17.9468,17.992,85800.0
2013-03-22 10:00:00,27.81,27.98,27.81,27.96,331800.0,17.992,18.102,17.992,18.0891,331800.0
2013-03-22 10:30:00,27.96,28.02,27.92,28.02,701000.0,18.0891,18.1279,18.0632,18.1279,701000.0
2013-03-22 11:00:00,28.01,28.05,27.99,28.03,411100.0,18.1214,18.1473,18.1085,18.1344,411100.0
2013-03-22 11:30:00,28.04,28.09,27.98,28.01,499500.0,18.1408,18.1732,18.102,18.1214,499500.0
2013-03-22 12:00:00,28.01,28.04,27.98,28.02,392000.0,18.1214,18.1408,18.102,18.1279,392000.0
2013-03-22 12:30:00,28.02,28.04,28.0,28.03,298800.0,18.1279,18.1408,18.115,18.1344,298800.0
2013-03-22 13:00:00,28.04,28.1,28.03,28.08,513700.0,18.1408,18.1797,18.1344,18.1667,513700.0
2013-03-22 13:30:00,28.07,28.12,28.06,28.09,313200.0,18.1603,18.1926,18.1538,18.1732,313200.0
2013-03-22 14:00:00,28.09,28.2,28.05,28.12,309000.0,18.1732,18.2444,18.1473,18.1926,309000.0
2013-03-22 14:30:00,28.12,28.23,28.09,28.22,250700.0,18.1926,18.2638,18.1732,18.2573,250700.0
2013-03-22 15:00:00,28.22,28.25,28.15,28.24,273800.0,18.2573,18.2767,18.212,18.2702,273800.0
2013-03-22 15:30:00,28.25,28.34,28.22,28.33,741800.0,18.2767,18.3349,18.2573,18.3285,741800.0
2013-03-25 09:30:00,28.36,28.42,28.29,28.35,130400.0,18.3479,18.3867,18.3026,18.3414,130400.0
2013-03-25 10:00:00,28.34,28.67,28.34,28.67,399800.0,18.3349,18.5484,18.3349,18.5484,399800.0
2013-03-25 10:30:00,28.67,28.67,28.39,28.43,533000.0,18.5484,18.5484,18.3673,18.3932,533000.0
2013-03-25 11:00:00,28.44,28.49,28.39,28.41,264100.0,18.3996,18.432,18.3673,18.3802,264100.0
2013-03-25 11:30:00,28.4,28.51,28.39,28.48,137500.0,18.3738,18.4449,18.3673,18.4255,137500.0
2013-03-25 12:00:00,28.48,28.51,28.44,28.45,99700.0,18.4255,18.4449,18.3996,18.4061,99700.0
2013-03-25 12:30:00,28.45,28.45,28.4,28.42,106600.0,18.4061,18.4061,18.3738,18.3867,106600.0
2013-03-25 13:00:00,28.41,28.48,28.39,28.45,216700.0,18.3802,18.4255,18.3673,18.4061,216700.0
2013-03-25 13:30:00,28.46,28.56,28.4,28.53,134400.0,18.4126,18.4773,18.3738,18.4579,134400.0
2013-03-25 14:00:00,28.53,28.55,28.48,28.49,131600.0,18.4579,18.4708,18.4255,18.432,131600.0
2013-03-25 14:30:00,28.49,28.5,28.41,28.47,122800.0,18.432,18.4385,18.3802,18.419,122800.0
2013-03-25 15:00:00,28.47,28.47,28.42,28.43,234600.0,18.419,18.419,18.3867,18.3932,234600.0
2013-03-25 15:30:00,28.43,28.5,28.43,28.48,537900.0,18.3932,18.4385,18.3932,18.4255,537900.0
2013-03-26 09:30:00,28.53,28.9,28.52,28.89,389300.0,18.4579,18.6972,18.4514,18.6908,389300.0
2013-03-26 10:00:00,28.88,28.93,28.76,28.92,371600.0,18.6843,18.7166,18.6067,18.7102,371600.0
2013-03-26 10:30:00,28.91,28.92,28.75,28.78,145500.0,18.7037,18.7102,18.6002,18.6196,145500.0
2013-03-26 11:00:00,28.78,28.81,28.77,28.79,146300.0,18.6196,18.639,18.6131,18.6261,146300.0
2013-03-26 11:30:00,28.78,28.83,28.72,28.73,140900.0,18.6196,18.6519,18.5808,18.5873,140900.0
2013-03-26 12:00:00,28.72,28.73,28.68,28.72,121400.0,18.5808,18.5873,18.5549,18.5808,121400.0
2013-03-26 12:30:00,28.72,28.73,28.69,28.7,96000.0,18.5808,18.5873,18.5614,18.5678,96000.0
2013-03-26 13:00:00,28.7,28.75,28.7,28.71,89700.0,18.5678,18.6002,18.5678,18.5743,89700.0
2013-03-26 13:30:00,28.71,28.75,28.7,28.74,116700.0,18.5743,18.6002,18.5678,18.5937,116700.0
2013-03-26 14:00:00,28.74,28.81,28.74,28.8,410000.0,18.5937,18.639,18.5937,18.6325,410000.0
2013-03-26 14:30:00,28.81,28.82,28.78,28.8,135700.0,18.639,18.6455,18.6196,18.6325,135700.0
2013-03-26 15:00:00,28.81,28.86,28.8,28.84,153700.0,18.639,18.6714,18.6325,18.6584,153700.0
2013-03-26 15:30:00,28.84,28.91,28.84,28.91,541500.0,18.6584,18.7037,18.6584,18.7037,541500.0
2013-03-27 09:30:00,28.81,28.86,28.75,28.81,101600.0,18.639,18.6714,18.6002,18.639,101600.0
2013-03-27 10:00:00,28.82,28.83,28.75,28.8,202900.0,18.6455,18.6519,18.6002,18.6325,202900.0
2013-03-27 10:30:00,28.8,28.84,28.75,28.76,358600.0,18.6325,18.6584,18.6002,18.6067,358600.0
2013-03-27 11:00:00,28.76,28.87,28.74,28.8,436400.0,18.6067,18.6778,18.5937,18.6325,436400.0
2013-03-27 11:30:00,28.81,28.91,28.81,28.87,121600.0,18.639,18.7037,18.639,18.6778,121600.0
2013-03-27 12:00:00,28.88,28.93,28.86,28.93,73300.0,18.6843,18.7166,18.6714,18.7166,73300.0
2013-03-27 12:30:00,28.93,29.07,28.92,29.07,191200.0,18.7166,18.8072,18.7102,18.8072,191200.0
2013-03-27 13:00:00,29.07,29.08,28.99,29.07,124600.0,18.8072,18.8137,18.7555,18.8072,124600.0
2013-03-27 13:30:00,29.06,29.11,29.04,29.1,130200.0,18.8008,18.8331,18.7878,18.8266,130200.0
2013-03-27 14:00:00,29.1,29.13,29.07,29.1,161200.0,18.8266,18.846,18.8072,18.8266,161200.0
2013-03-27 14:30:00,29.1,29.15,29.07,29.11,223700.0,18.8266,18.859,18.8072,18.8331,223700.0
2013-03-27 15:00:00,29.1,29.18,29.08,29.17,424000.0,18.8266,18.8784,18.8137,18.8719,424000.0
2013-03-27 15:30:00,29.16,29.18,29.1,29.17,665400.0,18.8654,18.8784,18.8266,18.8719,665400.0
2013-03-28 09:30:00,29.15,29.36,28.98,29.21,206800.0,18.859,18.9948,18.749,18.8978,206800.0
2013-03-28 10:00:00,29.21,29.34,29.2,29.29,114700.0,18.8978,18.9819,18.8913,18.9496,114700.0
2013-03-28 10:30:00,29.3,29.35,29.28,29.33,86700.0,18.956,18.9884,18.9431,18.9754,86700.0
2013-03-28 11:00:00,29.33,29.4,29.32,29.4,96300.0,18.9754,19.0207,18.969,19.0207,96300.0
2013-03-28 11:30:00,29.4,29.43,29.38,29.4,119300.0,19.0207,19.0401,19.0078,19.0207,119300.0
2013-03-28 12:00:00,29.4,29.4,29.32,29.32,82300.0,19.0207,19.0207,18.969,18.969,82300.0
2013-03-28 12:30:00,29.31,29.32,29.29,29.32,89700.0,18.9625,18.969,18.9496,18.969,89700.0
2013-03-28 13:00:00,29.32,29.33,29.31,29.33,30600.0,18.969,18.9754,18.9625,18.9754,30600.0
2013-03-28 13:30:00,29.33,29.34,29.29,29.3,64600.0,18.9754,18.9819,18.9496,18.956,64600.0
2013-03-28 14:00:00,29.3,29.32,29.26,29.31,131600.0,18.956,18.969,18.9301,18.9625,131600.0
2013-03-28 14:30:00,29.31,29.32,29.29,29.31,119100.0,18.9625,18.969,18.9496,18.9625,119100.0
2013-03-28 15:00:00,29.3,29.32,29.26,29.3,159800.0,18.956,18.969,18.9301,18.956,159800.0
2013-03-28 15:30:00,29.3,29.42,29.29,29.41,554500.0,18.956,19.0337,18.9496,19.0272,554500.0
2013-04-01 09:30:00,29.46,29.68,29.25,29.49,188500.0,19.0595,19.2019,18.9237,19.0789,188500.0
2013-04-01 10:00:00,29.51,29.53,29.44,29.46,183500.0,19.0919,19.1048,19.0466,19.0595,183500.0
2013-04-01 10:30:00,29.46,29.48,29.34,29.37,164700.0,19.0595,19.0725,18.9819,19.0013,164700.0
2013-04-01 11:00:00,29.37,29.41,29.35,29.37,171200.0,19.0013,19.0272,18.9884,19.0013,171200.0
2013-04-01 11:30:00,29.37,29.42,29.37,29.42,158500.0,19.0013,19.0337,19.0013,19.0337,158500.0
2013-04-01 12:00:00,29.41,29.41,29.31,29.31,226200.0,19.0272,19.0272,18.9625,18.9625,226200.0
2013-04-01 12:30:00,29.31,29.31,29.24,29.26,103300.0,18.9625,18.9625,18.9172,18.9301,103300.0
2013-04-01 13:00:00,29.27,29.27,29.23,29.24,177100.0,18.9366,18.9366,18.9107,18.9172,177100.0
2013-04-01 13:30:00,29.24,29.24,29.17,29.2,189900.0,18.9172,18.9172,18.8719,18.8913,189900.0
2013-04-01 14:00:00,29.2,29.23,29.19,29.23,194200.0,18.8913,18.9107,18.8849,18.9107,194200.0
2013-04-01 14:30:00,29.22,29.23,29.19,29.2,122500.0,18.9043,18.9107,18.8849,18.8913,122500.0
2013-04-01 15:00:00,29.19,29.23,29.17,29.2,198200.0,18.8849,18.9107,18.8719,18.8913,198200.0
2013-04-01 15:30:00,29.21,29.27,29.17,29.26,682500.0,18.8978,18.9366,18.8719,18.9301,682500.0
2013-04-02 09:30:00,29.42,29.5,29.25,29.27,215500.0,19.0337,19.0854,18.9237,18.9366,215500.0
2013-04-02 10:00:00,29.27,29.35,29.27,29.28,218300.0,18.9366,18.9884,18.9366,18.9431,218300.0
2013-04-02 10:30:00,29.28,29.34,29.2,29.34,219500.0,18.9431,18.9819,18.8913,18.9819,219500.0
2013-04-02 11:00:00,29.33,29.34,29.2,29.22,135000.0,18.9754,18.9819,18.8913,18.9043,135000.0
2013-04-02 11:30:00,29.23,29.28,29.2,29.26,189400.0,18.9107,18.9431,18.8913,18.9301,189400.0
2013-04-02 12:00:00,29.25,29.32,29.25,29.28,172000.0,18.9237,18.969,18.9237,18.9431,172000.0
2013-04-02 12:30:00,29.28,29.3,29.26,29.27,148500.0,18.9431,18.956,18.9301,18.9366,148500.0
2013-04-02 13:00:00,29.27,29.28,29.2,29.24,143800.0,18.9366,18.9431,18.8913,18.9172,143800.0
2013-04-02 13:30:00,29.24,29.35,29.21,29.33,312100.0,18.9172,18.9884,18.8978,18.9754,312100.0
2013-04-02 14:00:00,29.33,29.34,29.28,29.3,171500.0,18.9754,18.9819,18.9431,18.956,171500.0
2013-04-02 14:30:00,29.3,29.32,29.26,29.27,176400.0,18.956,18.969,18.9301,18.9366,176400.0
2013-04-02 15:00:00,29.28,29.35,29.26,29.27,194600.0,18.9431,18.9884,18.9301,18.9366,194600.0
2013-04-02 15:30:00,29.27,29.32,29.23,29.25,375100.0,18.9366,18.969,18.9107,18.9237,375100.0
2013-04-03 09:30:00,29.35,29.39,29.21,29.3,201800.0,18.9884,19.0142,18.8978,18.956,201800.0
2013-04-03 10:00:00,29.3,29.32,29.21,29.24,268300.0,18.956,18.969,18.8978,18.9172,268300.0
2013-04-03 10:30:00,29.25,29.39,29.24,29.29,147500.0,18.9237,19.0142,18.9172,18.9496,147500.0
2013-04-03 11:00:00,29.28,29.29,29.13,29.13,162300.0,18.9431,18.9496,18.846,18.846,162300.0
2013-04-03 11:30:00,29.13,29.16,29.09,29.12,304200.0,18.846,18.8654,18.8202,18.8396,304200.0
2013-04-03 12:00:00,29.12,29.13,29.03,29.05,327900.0,18.8396,18.846,18.7813,18.7943,327900.0
2013-04-03 12:30:00,29.05,29.11,28.89,28.98,186800.0,18.7943,18.8331,18.6908,18.749,186800.0
2013-04-03 13:00:00,28.98,29.03,28.95,28.97,129300.0,18.749,18.7813,18.7296,18.7425,129300.0
2013-04-03 13:30:00,28.97,28.97,28.83,28.88,213500.0,18.7425,18.7425,18.6519,18.6843,213500.0
2013-04-03 14:00:00,28.87,28.94,28.82,28.88,206900.0,18.6778,18.7231,18.6455,18.6843,206900.0
2013-04-03 14:30:00,28.88,28.94,28.83,28.89,148600.0,18.6843,18.7231,18.6519,18.6908,148600.0
2013-04-03 15:00:00,28.89,28.92,28.77,28.79,240200.0,18.6908,18.7102,18.6131,18.6261,240200.0
2013-04-03 15:30:00,28.79,28.82,28.71,28.73,637400.0,18.6261,18.6455,18.5743,18.5873,637400.0
2013-04-04 09:30:00,28.74,28.9,28.36,28.49,411200.0,18.5937,18.6972,18.3479,18.432,411200.0
2013-04-04 10:00:00,28.5,28.57,28.39,28.43,440000.0,18.4385,18.4837,18.3673,18.3932,440000.0
2013-04-04 10:30:00,28.43,28.62,28.43,28.52,204200.0,18.3932,18.5161,18.3932,18.4514,204200.0
2013-04-04 11:00:00,28.52,28.7,28.52,28.66,112500.0,18.4514,18.5678,18.4514,18.542,112500.0
2013-04-04 11:30:00,28.65,28.67,28.53,28.57,119900.0,18.5355,18.5484,18.4579,18.4837,119900.0
2013-04-04 12:00:00,28.57,28.61,28.54,28.55,207200.0,18.4837,18.5096,18.4643,18.4708,207200.0
2013-04-04 12:30:00,28.56,28.56,28.53,28.55,202300.0,18.4773,18.4773,18.4579,18.4708,202300.0
2013-04-04 13:00:00,28.55,28.55,28.41,28.43,271400.0,18.4708,18.4708,18.3802,18.3932,271400.0
2013-04-04 13:30:00,28.42,28.47,28.39,28.4,245300.0,18.3867,18.419,18.3673,18.3738,245300.0
2013-04-04 14:00:00,28.4,28.5,28.37,28.5,159700.0,18.3738,18.4385,18.3543,18.4385,159700.0
2013-04-04 14:30:00,28.5,28.55,28.49,28.52,238600.0,18.4385,18.4708,18.432,18.4514,238600.0
2013-04-04 15:00:00,28.52,28.53,28.4,28.46,509000.0,18.4514,18.4579,18.3738,18.4126,509000.0
2013-04-04 15:30:00,28.46,28.51,28.37,28.43,1181100.0,18.4126,18.4449,18.3543,18.3932,1181100.0
2013-04-05 09:30:00,28.18,28.2,27.82,27.91,309900.0,18.2314,18.2444,17.9985,18.0567,309900.0
2013-04-05 10:00:00,27.92,28.05,27.89,28.02,301500.0,18.0632,18.1473,18.0438,18.1279,301500.0
2013-04-05 10:30:00,28.02,28.14,27.97,28.09,236100.0,18.1279,18.2055,18.0956,18.1732,236100.0
2013-04-05 11:00:00,28.08,28.16,28.07,28.11,210600.0,18.1667,18.2185,18.1603,18.1861,210600.0
2013-04-05 11:30:00,28.1,28.17,28.05,28.07,235900.0,18.1797,18.225,18.1473,18.1603,235900.0
2013-04-05 12:00:00,28.07,28.12,28.05,28.1,139600.0,18.1603,18.1926,18.1473,18.1797,139600.0
2013-04-05 12:30:00,28.11,28.18,28.11,28.13,96700.0,18.1861,18.2314,18.1861,18.1991,96700.0
2013-04-05 13:00:00,28.12,28.25,28.11,28.24,130200.0,18.1926,18.2767,18.1861,18.2702,130200.0
2013-04-05 13:30:00,28.23,28.27,28.2,28.25,85900.0,18.2638,18.2896,18.2444,18.2767,85900.0
2013-04-05 14:00:00,28.25,28.32,28.23,28.28,107100.0,18.2767,18.322,18.2638,18.2961,107100.0
2013-04-05 14:30:00,28.28,28.32,28.26,28.28,176400.0,18.2961,18.322,18.2832,18.2961,176400.0
2013-04-05 15:00:00,28.28,28.29,28.23,28.25,309900.0,18.2961,18.3026,18.2638,18.2767,309900.0
2013-04-05 15:30:00,28.26,28.31,28.24,28.28,526200.0,18.2832,18.3155,18.2702,18.2961,526200.0
2013-04-08 09:30:00,28.27,28.37,28.2,28.26,201900.0,18.2896,18.3543,18.2444,18.2832,201900.0
2013-04-08 10:00:00,28.26,28.28,28.16,28.25,255600.0,18.2832,18.2961,18.2185,18.2767,255600.0
2013-04-08 10:30:00,28.25,28.26,28.14,28.24,185500.0,18.2767,18.2832,18.2055,18.2702,185500.0
2013-04-08 11:00:00,28.24,28.26,28.2,28.2,94900.0,18.2702,18.2832,18.2444,18.2444,94900.0
2013-04-08 11:30:00,28.2,28.23,28.17,28.18,97800.0,18.2444,18.2638,18.225,18.2314,97800.0
2013-04-08 12:00:00,28.18,28.2,28.14,28.16,68600.0,18.2314,18.2444,18.2055,18.2185,68600.0
2013-04-08 12:30:00,28.16,28.21,28.15,28.17,149500.0,18.2185,18.2508,18.212,18.225,149500.0
2013-04-08 13:00:00,28.17,28.25,28.14,28.25,92200.0,18.225,18.2767,18.2055,18.2767,92200.0
2013-04-08 13:30:00,28.24,28.27,28.2,28.27,126500.0,18.2702,18.2896,18.2444,18.2896,126500.0
2013-04-08 14:00:00,28.26,28.27,28.22,28.24,115900.0,18.2832,18.2896,18.2573,18.2702,115900.0
2013-04-08 14:30:00,28.23,28.24,28.17,28.18,133800.0,18.2638,18.2702,18.225,18.2314,133800.0
2013-04-08 15:00:00,28.18,28.27,28.17,28.25,176900.0,18.2314,18.2896,18.225,18.2767,176900.0
2013-04-08 15:30:00,28.24,28.33,28.24,28.33,532700.0,18.2702,18.3285,18.2702,18.3285,532700.0
2013-04-09 09:30:00,28.34,28.5,28.3,28.34,165900.0,18.3349,18.4385,18.3091,18.3349,165900.0
2013-04-09 10:00:00,28.34,28.41,28.3,28.36,107900.0,18.3349,18.3802,18.3091,18.3479,107900.0
2013-04-09 10:30:00,28.35,28.35,28.23,28.23,80800.0,18.3414,18.3414,18.2638,18.2638,80800.0
2013-04-09 11:00:00,28.24,28.25,28.16,28.2,57900.0,18.2702,18.2767,18.2185,18.2444,57900.0
2013-04-09 11:30:00,28.21,28.28,28.21,28.26,41300.0,18.2508,18.2961,18.2508,18.2832,41300.0
2013-04-09 12:00:00,28.27,28.27,28.22,28.23,92800.0,18.2896,18.2896,18.2573,18.2638,92800.0
2013-04-09 12:30:00,28.23,28.27,28.21,28.23,90500.0,18.2638,18.2896,18.2508,18.2638,90500.0
2013-04-09 13:00:00,28.23,28.38,28.23,28.35,250600.0,18.2638,18.3608,18.2638,18.3414,250600.0
2013-04-09 13:30:00,28.35,28.38,28.34,28.35,73400.0,18.3414,18.3608,18.3349,18.3414,73400.0
2013-04-09 14:00:00,28.35,28.36,28.25,28.3,138900.0,18.3414,18.3479,18.2767,18.3091,138900.0
2013-04-09 14:30:00,28.3,28.33,28.29,28.32,261400.0,18.3091,18.3285,18.3026,18.322,261400.0
2013-04-09 15:00:00,28.32,28.33,28.29,28.3,161600.0,18.322,18.3285,18.3026,18.3091,161600.0
2013-04-09 15:30:00,28.3,28.32,28.25,28.3,462800.0,18.3091,18.322,18.2767,18.3091,462800.0
2013-04-10 09:30:00,28.54,28.95,28.44,28.93,325400.0,18.4643,18.7296,18.3996,18.7166,325400.0
2013-04-10 10:00:00,28.91,28.95,28.85,28.93,179200.0,18.7037,18.7296,18.6649,18.7166,179200.0
2013-04-10 10:30:00,28.93,28.94,28.89,28.92,256500.0,18.7166,18.7231,18.6908,18.7102,256500.0
2013-04-10 11:00:00,28.93,29.02,28.88,28.95,201100.0,18.7166,18.7749,18.6843,18.7296,201100.0
2013-04-10 11:30:00,28.96,29.05,28.96,29.01,157500.0,18.7361,18.7943,18.7361,18.7684,157500.0
2013-04-10 12:00:00,29.01,29.01,28.92,28.93,77300.0,18.7684,18.7684,18.7102,18.7166,77300.0
2013-04-10 12:30:00,28.94,28.99,28.94,28.99,182700.0,18.7231,18.7555,18.7231,18.7555,182700.0
2013-04-10 13:00:00,28.98,29.04,28.96,29.0,224500.0,18.749,18.7878,18.7361,18.7619,224500.0
2013-04-10 13:30:00,29.0,29.02,28.99,29.0,158800.0,18.7619,18.7749,18.7555,18.7619,158800.0
2013-04-10 14:00:00,29.01,29.03,28.99,28.99,181700.0,18.7684,18.7813,18.7555,18.7555,181700.0
2013-04-10 14:30:00,28.99,29.0,28.91,28.91,126600.0,18.7555,18.7619,18.7037,18.7037,126600.0
2013-04-10 15:00:00,28.92,28.92,28.84,28.89,163300.0,18.7102,18.7102,18.6584,18.6908,163300.0
2013-04-10 15:30:00,28.9,28.94,28.85,28.94,415200.0,18.6972,18.7231,18.6649,18.7231,415200.0
2013-04-11 09:30:00,28.85,29.1,28.85,28.97,153400.0,18.6649,18.8266,18.6649,18.7425,153400.0
2013-04-11 10:00:00,28.97,29.08,28.97,29.0,94000.0,18.7425,18.8137,18.7425,18.7619,94000.0
2013-04-11 10:30:00,29.0,29.01,28.92,28.98,165000.0,18.7619,18.7684,18.7102,18.749,165000.0
2013-04-11 11:00:00,28.99,29.04,28.98,29.03,146000.0,18.7555,18.7878,18.749,18.7813,146000.0
2013-04-11 11:30:00,29.03,29.05,29.01,29.04,65300.0,18.7813,18.7943,18.7684,18.7878,65300.0
2013-04-11 12:00:00,29.03,29.04,28.94,28.95,113500.0,18.7813,18.7878,18.7231,18.7296,113500.0
2013-04-11 12:30:00,28.94,28.97,28.93,28.95,98600.0,18.7231,18.7425,18.7166,18.7296,98600.0
2013-04-11 13:00:00,28.95,28.97,28.91,28.91,110900.0,18.7296,18.7425,18.7037,18.7037,110900.0
2013-04-11 13:30:00,28.92,28.93,28.88,28.91,324600.0,18.7102,18.7166,18.6843,18.7037,324600.0
2013-04-11 14:00:00,28.91,28.92,28.86,28.88,123100.0,18.7037,18.7102,18.6714,18.6843,123100.0
2013-04-11 14:30:00,28.87,28.87,28.82,28.85,211300.0,18.6778,18.6778,18.6455,18.6649,211300.0
2013-04-11 15:00:00,28.85,28.85,28.78,28.8,195600.0,18.6649,18.6649,18.6196,18.6325,195600.0
2013-04-11 15:30:00,28.8,28.81,28.73,28.75,485400.0,18.6325,18.639,18.5873,18.6002,485400.0
2013-04-12 09:30:00,28.67,28.89,28.67,28.71,129600.0,18.5484,18.6908,18.5484,18.5743,129600.0
2013-04-12 10:00:00,28.71,28.79,28.67,28.79,98400.0,18.5743,18.6261,18.5484,18.6261,98400.0
2013-04-12 10:30:00,28.78,28.79,28.55,28.6,101500.0,18.6196,18.6261,18.4708,18.5031,101500.0
2013-04-12 11:00:00,28.59,28.66,28.54,28.61,84600.0,18.4967,18.542,18.4643,18.5096,84600.0
2013-04-12 11:30:00,28.61,28.67,28.6,28.62,87400.0,18.5096,18.5484,18.5031,18.5161,87400.0
2013-04-12 12:00:00,28.61,28.62,28.52,28.53,65700.0,18.5096,18.5161,18.4514,18.4579,65700.0
2013-04-12 12:30:00,28.53,28.6,28.52,28.56,52600.0,18.4579,18.5031,18.4514,18.4773,52600.0
2013-04-12 13:00:00,28.56,28.65,28.55,28.6,54600.0,18.4773,18.5355,18.4708,18.5031,54600.0
2013-04-12 13:30:00,28.61,28.65,28.56,28.57,50600.0,18.5096,18.5355,18.4773,18.4837,50600.0
2013-04-12 14:00:00,28.58,28.62,28.58,28.58,47100.0,18.4902,18.5161,18.4902,18.4902,47100.0
2013-04-12 14:30:00,28.58,28.58,28.51,28.53,93600.0,18.4902,18.4902,18.4449,18.4579,93600.0
2013-04-12 15:00:00,28.52,28.54,28.51,28.53,244700.0,18.4514,18.4643,18.4449,18.4579,244700.0
2013-04-12 15:30:00,28.53,28.59,28.52,28.57,340300.0,18.4579,18.4967,18.4514,18.4837,340300.0
2013-04-15 09:30:00,28.37,28.5,28.16,28.38,262900.0,18.3543,18.4385,18.2185,18.3608,262900.0
2013-04-15 10:00:00,28.4,28.41,28.2,28.24,112000.0,18.3738,18.3802,18.2444,18.2702,112000.0
2013-04-15 10:30:00,28.23,28.37,28.21,28.37,78800.0,18.2638,18.3543,18.2508,18.3543,78800.0
2013-04-15 11:00:00,28.36,28.36,28.18,28.2,70500.0,18.3479,18.3479,18.2314,18.2444,70500.0
2013-04-15 11:30:00,28.21,28.26,28.05,28.05,85500.0,18.2508,18.2832,18.1473,18.1473,85500.0
2013-04-15 12:00:00,28.05,28.06,27.97,27.98,80400.0,18.1473,18.1538,18.0956,18.102,80400.0
2013-04-15 12:30:00,27.98,27.98,27.82,27.84,139800.0,18.102,18.102,17.9985,18.0115,139800.0
2013-04-15 13:00:00,27.84,27.9,27.83,27.88,91700.0,18.0115,18.0503,18.005,18.0373,91700.0
2013-04-15 13:30:00,27.88,27.88,27.77,27.78,100800.0,18.0373,18.0373,17.9662,17.9726,100800.0
2013-04-15 14:00:00,27.78,27.78,27.6,27.61,311800.0,17.9726,17.9726,17.8562,17.8627,311800.0
2013-04-15 14:30:00,27.61,27.63,27.52,27.53,354100.0,17.8627,17.8756,17.8044,17.8109,354100.0
2013-04-15 15:00:00,27.53,27.57,27.45,27.48,284000.0,17.8109,17.8368,17.7591,17.7785,284000.0
2013-04-15 15:30:00,27.48,27.5,27.38,27.38,522000.0,17.7785,17.7915,17.7139,17.7139,522000.0
2013-04-16 09:30:00,27.54,27.56,27.31,27.35,261200.0,17.8174,17.8303,17.6686,17.6944,261200.0
2013-04-16 10:00:00,27.35,27.49,27.3,27.47,236900.0,17.6944,17.785,17.6621,17.7721,236900.0
2013-04-16 10:30:00,27.46,27.52,27.43,27.51,165700.0,17.7656,17.8044,17.7462,17.798,165700.0
2013-04-16 11:00:00,27.51,27.61,27.48,27.59,127800.0,17.798,17.8627,17.7785,17.8497,127800.0
2013-04-16 11:30:00,27.59,27.65,27.52,27.62,267300.0,17.8497,17.8885,17.8044,17.8691,267300.0
2013-04-16 12:00:00,27.62,27.72,27.62,27.7,121000.0,17.8691,17.9338,17.8691,17.9209,121000.0
2013-04-16 12:30:00,27.69,27.7,27.66,27.66,158400.0,17.9144,17.9209,17.895,17.895,158400.0
2013-04-16 13:00:00,27.67,27.7,27.6,27.61,134200.0,17.9015,17.9209,17.8562,17.8627,134200.0
2013-04-16 13:30:00,27.61,27.62,27.56,27.57,160900.0,17.8627,17.8691,17.8303,17.8368,160900.0
2013-04-16 14:00:00,27.57,27.57,27.49,27.5,139900.0,17.8368,17.8368,17.785,17.7915,139900.0
2013-04-16 14:30:00,27.51,27.57,27.47,27.48,163500.0,17.798,17.8368,17.7721,17.7785,163500.0
2013-04-16 15:00:00,27.48,27.58,27.46,27.56,202700.0,17.7785,17.8432,17.7656,17.8303,202700.0
2013-04-16 15:30:00,27.55,27.65,27.55,27.65,393700.0,17.8238,17.8885,17.8238,17.8885,393700.0
2013-04-17 09:30:00,27.43,27.49,27.22,27.28,287000.0,17.7462,17.785,17.6103,17.6492,287000.0
2013-04-17 10:00:00,27.28,27.34,27.08,27.1,356000.0,17.6492,17.688,17.5198,17.5327,356000.0
2013-04-17 10:30:00,27.1,27.1,26.79,26.79,570500.0,17.5327,17.5327,17.3321,17.3321,570500.0
2013-04-17 11:00:00,26.79,26.9,26.78,26.8,295600.0,17.3321,17.4033,17.3257,17.3386,295600.0
2013-04-17 11:30:00,26.8,26.89,26.76,26.84,299500.0,17.3386,17.3968,17.3127,17.3645,299500.0
2013-04-17 12:00:00,26.83,26.89,26.74,26.8,683300.0,17.358,17.3968,17.2998,17.3386,683300.0
2013-04-17 12:30:00,26.81,26.87,26.77,26.81,230800.0,17.3451,17.3839,17.3192,17.3451,230800.0
2013-04-17 13:00:00,26.81,26.85,26.71,26.74,462200.0,17.3451,17.371,17.2804,17.2998,462200.0
2013-04-17 13:30:00,26.74,26.79,26.67,26.77,235100.0,17.2998,17.3321,17.2545,17.3192,235100.0
2013-04-17 14:00:00,26.77,26.88,26.75,26.83,437600.0,17.3192,17.3904,17.3063,17.358,437600.0
2013-04-17 14:30:00,26.83,26.86,26.74,26.79,313700.0,17.358,17.3774,17.2998,17.3321,313700.0
2013-04-17 15:00:00,26.8,26.84,26.74,26.8,414600.0,17.3386,17.3645,17.2998,17.3386,414600.0
2013-04-17 15:30:00,26.81,26.82,26.68,26.68,1136600.0,17.3451,17.3516,17.261,17.261,1136600.0
2013-04-18 09:30:00,26.74,26.79,26.58,26.76,251000.0,17.2998,17.3321,17.1963,17.3127,251000.0
2013-04-18 10:00:00,26.76,26.8,26.64,26.79,354700.0,17.3127,17.3386,17.2351,17.3321,354700.0
2013-04-18 10:30:00,26.8,27.12,26.8,27.07,277600.0,17.3386,17.5456,17.3386,17.5133,277600.0
2013-04-18 11:00:00,27.08,27.17,27.03,27.09,249300.0,17.5198,17.578,17.4874,17.5262,249300.0
2013-04-18 11:30:00,27.08,27.12,26.96,26.97,205400.0,17.5198,17.5456,17.4421,17.4486,205400.0
2013-04-18 12:00:00,26.97,26.98,26.89,26.94,165200.0,17.4486,17.4551,17.3968,17.4292,165200.0
2013-04-18 12:30:00,26.93,26.97,26.91,26.93,155000.0,17.4227,17.4486,17.4098,17.4227,155000.0
2013-04-18 13:00:00,26.93,26.99,26.91,26.94,121200.0,17.4227,17.4615,17.4098,17.4292,121200.0
2013-04-18 13:30:00,26.93,26.98,26.86,26.94,139600.0,17.4227,17.4551,17.3774,17.4292,139600.0
2013-04-18 14:00:00,26.94,26.94,26.79,26.8,244600.0,17.4292,17.4292,17.3321,17.3386,244600.0
2013-04-18 14:30:00,26.8,26.8,26.59,26.64,438500.0,17.3386,17.3386,17.2028,17.2351,438500.0
2013-04-18 15:00:00,26.64,26.7,26.63,26.7,381700.0,17.2351,17.2739,17.2286,17.2739,381700.0
2013-04-18 15:30:00,26.7,26.92,26.7,26.9,1816200.0,17.2739,17.4162,17.2739,17.4033,1816200.0
2013-04-19 09:30:00,26.93,27.09,26.87,27.06,262900.0,17.4227,17.5262,17.3839,17.5068,262900.0
2013-04-19 10:00:00,27.07,27.32,27.07,27.3,254400.0,17.5133,17.675,17.5133,17.6621,254400.0
2013-04-19 10:30:00,27.31,27.49,27.3,27.49,283200.0,17.6686,17.785,17.6621,17.785,283200.0
2013-04-19 11:00:00,27.49,27.66,27.44,27.65,174600.0,17.785,17.895,17.7527,17.8885,174600.0
2013-04-19 11:30:00,27.65,27.8,27.65,27.75,309500.0,17.8885,17.9856,17.8885,17.9532,309500.0
2013-04-19 12:00:00,27.74,27.76,27.61,27.66,235300.0,17.9468,17.9597,17.8627,17.895,235300.0
2013-04-19 12:30:00,27.65,27.67,27.55,27.56,200800.0,17.8885,17.9015,17.8238,17.8303,200800.0
2013-04-19 13:00:00,27.56,27.75,27.55,27.75,162800.0,17.8303,17.9532,17.8238,17.9532,162800.0
2013-04-19 13:30:00,27.74,27.78,27.67,27.78,151900.0,17.9468,17.9726,17.9015,17.9726,151900.0
2013-04-19 14:00:00,27.78,27.81,27.72,27.79,216200.0,17.9726,17.992,17.9338,17.9791,216200.0
2013-04-19 14:30:00,27.8,27.82,27.64,27.67,191400.0,17.9856,17.9985,17.8821,17.9015,191400.0
2013-04-19 15:00:00,27.67,27.77,27.61,27.76,207300.0,17.9015,17.9662,17.8627,17.9597,207300.0
2013-04-19 15:30:00,27.76,27.78,27.67,27.73,497800.0,17.9597,17.9726,17.9015,17.9403,497800.0
2013-04-22 09:30:00,27.75,27.75,27.4,27.42,147600.0,17.9532,17.9532,17.7268,17.7397,147600.0
2013-04-22 10:00:00,27.42,27.42,27.26,27.33,133700.0,17.7397,17.7397,17.6362,17.6815,133700.0
2013-04-22 10:30:00,27.32,27.53,27.3,27.46,136600.0,17.675,17.8109,17.6621,17.7656,136600.0
2013-04-22 11:00:00,27.45,27.5,27.41,27.48,93200.0,17.7591,17.7915,17.7333,17.7785,93200.0
2013-04-22 11:30:00,27.48,27.58,27.46,27.56,75200.0,17.7785,17.8432,17.7656,17.8303,75200.0
2013-04-22 12:00:00,27.56,27.59,27.54,27.56,106700.0,17.8303,17.8497,17.8174,17.8303,106700.0
2013-04-22 12:30:00,27.56,27.6,27.54,27.55,65900.0,17.8303,17.8562,17.8174,17.8238,65900.0
2013-04-22 13:00:00,27.55,27.6,27.53,27.59,60100.0,17.8238,17.8562,17.8109,17.8497,60100.0
2013-04-22 13:30:00,27.6,27.65,27.58,27.58,75000.0,17.8562,17.8885,17.8432,17.8432,75000.0
2013-04-22 14:00:00,27.58,27.7,27.58,27.68,93400.0,17.8432,17.9209,17.8432,17.9079,93400.0
2013-04-22 14:30:00,27.67,27.72,27.66,27.68,71700.0,17.9015,17.9338,17.895,17.9079,71700.0
2013-04-22 15:00:00,27.68,27.71,27.66,27.71,138500.0,17.9079,17.9273,17.895,17.9273,138500.0
2013-04-22 15:30:00,27.7,27.73,27.67,27.72,518800.0,17.9209,17.9403,17.9015,17.9338,518800.0
2013-04-23 09:30:00,27.92,28.14,27.85,28.07,226800.0,18.0632,18.2055,18.0179,18.1603,226800.0
2013-04-23 10:00:00,28.06,28.25,28.06,28.18,188000.0,18.1538,18.2767,18.1538,18.2314,188000.0
2013-04-23 10:30:00,28.17,28.32,28.17,28.25,226900.0,18.225,18.322,18.225,18.2767,226900.0
2013-04-23 11:00:00,28.25,28.32,28.25,28.3,99800.0,18.2767,18.322,18.2767,18.3091,99800.0
2013-04-23 11:30:00,28.3,28.36,28.29,28.32,108700.0,18.3091,18.3479,18.3026,18.322,108700.0
2013-04-23 12:00:00,28.33,28.39,28.3,28.39,100600.0,18.3285,18.3673,18.3091,18.3673,100600.0
2013-04-23 12:30:00,28.39,28.4,28.38,28.39,103400.0,18.3673,18.3738,18.3608,18.3673,103400.0
2013-04-23 13:00:00,28.39,28.42,28.07,28.41,323400.0,18.3673,18.3867,18.1603,18.3802,323400.0
2013-04-23 13:30:00,28.41,28.41,28.3,28.3,94700.0,18.3802,18.3802,18.3091,18.3091,94700.0
2013-04-23 14:00:00,28.31,28.32,28.24,28.27,83600.0,18.3155,18.322,18.2702,18.2896,83600.0
2013-04-23 14:30:00,28.27,28.28,28.21,28.24,100800.0,18.2896,18.2961,18.2508,18.2702,100800.0
2013-04-23 15:00:00,28.24,28.3,28.22,28.3,98500.0,18.2702,18.3091,18.2573,18.3091,98500.0
2013-04-23 15:30:00,28.3,28.35,28.27,28.34,261300.0,18.3091,18.3414,18.2896,18.3349,261300.0
2013-04-24 09:30:00,28.41,28.56,28.34,28.35,249600.0,18.3802,18.4773,18.3349,18.3414,249600.0
2013-04-24 10:00:00,28.35,28.35,28.09,28.1,204800.0,18.3414,18.3414,18.1732,18.1797,204800.0
2013-04-24 10:30:00,28.09,28.2,28.06,28.12,141900.0,18.1732,18.2444,18.1538,18.1926,141900.0
2013-04-24 11:00:00,28.13,28.15,28.05,28.07,151700.0,18.1991,18.212,18.1473,18.1603,151700.0
2013-04-24 11:30:00,28.07,28.17,28.07,28.15,121300.0,18.1603,18.225,18.1603,18.212,121300.0
2013-04-24 12:00:00,28.14,28.17,28.13,28.16,76400.0,18.2055,18.225,18.1991,18.2185,76400.0
2013-04-24 12:30:00,28.16,28.17,28.0,28.02,135300.0,18.2185,18.225,18.115,18.1279,135300.0
2013-04-24 13:00:00,28.02,28.12,28.01,28.1,98200.0,18.1279,18.1926,18.1214,18.1797,98200.0
2013-04-24 13:30:00,28.1,28.11,28.02,28.04,120500.0,18.1797,18.1861,18.1279,18.1408,120500.0
2013-04-24 14:00:00,28.04,28.08,28.0,28.07,148500.0,18.1408,18.1667,18.115,18.1603,148500.0
2013-04-24 14:30:00,28.08,28.16,28.07,28.16,117500.0,18.1667,18.2185,18.1603,18.2185,117500.0
2013-04-24 15:00:00,28.16,28.19,28.15,28.19,148300.0,18.2185,18.2379,18.212,18.2379,148300.0
2013-04-24 15:30:00,28.19,28.24,28.18,28.22,488800.0,18.2379,18.2702,18.2314,18.2573,488800.0
2013-04-25 09:30:00,28.17,28.37,28.05,28.24,459200.0,18.225,18.3543,18.1473,18.2702,459200.0
2013-04-25 10:00:00,28.24,28.3,28.11,28.14,302400.0,18.2702,18.3091,18.1861,18.2055,302400.0
2013-04-25 10:30:00,28.14,28.17,28.12,28.14,179600.0,18.2055,18.225,18.1926,18.2055,179600.0
2013-04-25 11:00:00,28.13,28.17,28.05,28.05,158100.0,18.1991,18.225,18.1473,18.1473,158100.0
2013-04-25 11:30:00,28.05,28.07,27.92,27.94,269900.0,18.1473,18.1603,18.0632,18.0762,269900.0
2013-04-25 12:00:00,27.94,27.97,27.93,27.95,132300.0,18.0762,18.0956,18.0697,18.0826,132300.0
2013-04-25 12:30:00,27.95,28.0,27.87,27.9,194000.0,18.0826,18.115,18.0309,18.0503,194000.0
2013-04-25 13:00:00,27.9,28.01,27.89,28.0,234600.0,18.0503,18.1214,18.0438,18.115,234600.0
2013-04-25 13:30:00,28.0,28.01,27.95,27.99,276400.0,18.115,18.1214,18.0826,18.1085,276400.0
2013-04-25 14:00:00,27.99,28.23,27.99,28.19,242900.0,18.1085,18.2638,18.1085,18.2379,242900.0
2013-04-25 14:30:00,28.2,28.22,28.12,28.13,255700.0,18.2444,18.2573,18.1926,18.1991,255700.0
2013-04-25 15:00:00,28.12,28.14,27.98,28.0,291900.0,18.1926,18.2055,18.102,18.115,291900.0
2013-04-25 15:30:00,28.0,28.1,27.99,28.03,548100.0,18.115,18.1797,18.1085,18.1344,548100.0
2013-04-26 09:30:00,26.95,27.87,26.95,27.85,785000.0,17.4357,18.0309,17.4357,18.0179,785000.0
2013-04-26 10:00:00,27.85,27.91,27.63,27.91,459800.0,18.0179,18.0567,17.8756,18.0567,459800.0
2013-04-26 10:30:00,27.9,28.16,27.9,28.13,378400.0,18.0503,18.2185,18.0503,18.1991,378400.0
2013-04-26 11:00:00,28.13,28.44,28.12,28.39,677400.0,18.1991,18.3996,18.1926,18.3673,677400.0
2013-04-26 11:30:00,28.39,28.53,28.3,28.51,321900.0,18.3673,18.4579,18.3091,18.4449,321900.0
2013-04-26 12:00:00,28.51,28.72,28.36,28.45,490900.0,18.4449,18.5808,18.3479,18.4061,490900.0
2013-04-26 12:30:00,28.44,28.61,28.44,28.56,198500.0,18.3996,18.5096,18.3996,18.4773,198500.0
2013-04-26 13:00:00,28.56,28.78,28.5,28.76,414200.0,18.4773,18.6196,18.4385,18.6067,414200.0
2013-04-26 13:30:00,28.78,28.78,28.65,28.65,313400.0,18.6196,18.6196,18.5355,18.5355,313400.0
2013-04-26 14:00:00,28.66,28.96,28.65,28.74,489000.0,18.542,18.7361,18.5355,18.5937,489000.0
2013-04-26 14:30:00,28.74,28.78,28.64,28.68,481300.0,18.5937,18.6196,18.529,18.5549,481300.0
2013-04-26 15:00:00,28.68,28.73,28.64,28.68,247100.0,18.5549,18.5873,18.529,18.5549,247100.0
2013-04-26 15:30:00,28.68,28.71,28.66,28.68,630100.0,18.5549,18.5743,18.542,18.5549,630100.0
2013-04-29 09:30:00,28.57,28.67,28.24,28.43,254700.0,18.4837,18.5484,18.2702,18.3932,254700.0
2013-04-29 10:00:00,28.44,28.53,28.39,28.5,163900.0,18.3996,18.4579,18.3673,18.4385,163900.0
2013-04-29 10:30:00,28.5,28.5,28.3,28.32,107500.0,18.4385,18.4385,18.3091,18.322,107500.0
2013-04-29 11:00:00,28.31,28.37,28.27,28.32,86800.0,18.3155,18.3543,18.2896,18.322,86800.0
2013-04-29 11:30:00,28.31,28.32,28.2,28.26,130400.0,18.3155,18.322,18.2444,18.2832,130400.0
2013-04-29 12:00:00,28.26,28.34,28.25,28.3,117600.0,18.2832,18.3349,18.2767,18.3091,117600.0
2013-04-29 12:30:00,28.29,28.3,28.17,28.17,109900.0,18.3026,18.3091,18.225,18.225,109900.0
2013-04-29 13:00:00,28.17,28.25,28.15,28.17,128500.0,18.225,18.2767,18.212,18.225,128500.0
2013-04-29 13:30:00,28.18,28.29,28.18,28.19,170500.0,18.2314,18.3026,18.2314,18.2379,170500.0
2013-04-29 14:00:00,28.19,28.2,28.11,28.15,101100.0,18.2379,18.2444,18.1861,18.212,101100.0
2013-04-29 14:30:00,28.15,28.17,28.11,28.14,121300.0,18.212,18.225,18.1861,18.2055,121300.0
2013-04-29 15:00:00,28.14,28.14,27.99,28.0,233200.0,18.2055,18.2055,18.1085,18.115,233200.0
2013-04-29 15:30:00,28.01,28.05,27.93,27.96,629300.0,18.1214,18.1473,18.0697,18.0891,629300.0
2013-04-30 09:30:00,27.9,28.21,27.86,28.12,305400.0,18.0503,18.2508,18.0244,18.1926,305400.0
2013-04-30 10:00:00,28.13,28.18,28.04,28.07,120600.0,18.1991,18.2314,18.1408,18.1603,120600.0
2013-04-30 10:30:00,28.06,28.18,28.06,28.1,71300.0,18.1538,18.2314,18.1538,18.1797,71300.0
2013-04-30 11:00:00,28.11,28.11,27.92,27.94,97700.0,18.1861,18.1861,18.0632,18.0762,97700.0
2013-04-30 11:30:00,27.94,27.99,27.93,27.95,72100.0,18.0762,18.1085,18.0697,18.0826,72100.0
2013-04-30 12:00:00,27.94,27.95,27.85,27.85,55400.0,18.0762,18.0826,18.0179,18.0179,55400.0
2013-04-30 12:30:00,27.86,27.9,27.83,27.9,79600.0,18.0244,18.0503,18.005,18.0503,79600.0
2013-04-30 13:00:00,27.9,27.91,27.86,27.88,42500.0,18.0503,18.0567,18.0244,18.0373,42500.0
2013-04-30 13:30:00,27.87,27.93,27.87,27.91,49500.0,18.0309,18.0697,18.0309,18.0567,49500.0
2013-04-30 14:00:00,27.91,27.91,27.83,27.84,52500.0,18.0567,18.0567,18.005,18.0115,52500.0
2013-04-30 14:30:00,27.85,27.88,27.81,27.86,83400.0,18.0179,18.0373,17.992,18.0244,83400.0
2013-04-30 15:00:00,27.85,27.86,27.73,27.74,131100.0,18.0179,18.0244,17.9403,17.9468,131100.0
2013-04-30 15:30:00,27.74,27.77,27.71,27.73,533800.0,17.9468,17.9662,17.9273,17.9403,533800.0
2013-05-01 09:30:00,27.62,27.89,27.6,27.66,575900.0,17.8691,18.0438,17.8562,17.895,575900.0
2013-05-01 10:00:00,27.68,27.7,27.41,27.46,150700.0,17.9079,17.9209,17.7333,17.7656,150700.0
2013-05-01 10:30:00,27.47,27.66,27.45,27.66,168200.0,17.7721,17.895,17.7591,17.895,168200.0
2013-05-01 11:00:00,27.66,27.77,27.63,27.77,147000.0,17.895,17.9662,17.8756,17.9662,147000.0
2013-05-01 11:30:00,27.76,27.86,27.75,27.86,93800.0,17.9597,18.0244,17.9532,18.0244,93800.0
2013-05-01 12:00:00,27.85,27.88,27.8,27.81,61100.0,18.0179,18.0373,17.9856,17.992,61100.0
2013-05-01 12:30:00,27.81,27.81,27.75,27.76,56600.0,17.992,17.992,17.9532,17.9597,56600.0
2013-05-01 13:00:00,27.76,27.81,27.73,27.81,113100.0,17.9597,17.992,17.9403,17.992,113100.0
2013-05-01 13:30:00,27.81,27.81,27.68,27.75,81500.0,17.992,17.992,17.9079,17.9532,81500.0
2013-05-01 14:00:00,27.76,27.89,27.75,27.83,132800.0,17.9597,18.0438,17.9532,18.005,132800.0
2013-05-01 14:30:00,27.83,27.92,27.81,27.9,101400.0,18.005,18.0632,17.992,18.0503,101400.0
2013-05-01 15:00:00,27.91,27.98,27.84,27.98,449100.0,18.0567,18.102,18.0115,18.102,449100.0
2013-05-01 15:30:00,27.98,28.02,27.91,27.94,648800.0,18.102,18.1279,18.0567,18.0762,648800.0
2013-05-02 09:30:00,27.95,28.17,27.87,28.09,210100.0,18.0826,18.225,18.0309,18.1732,210100.0
2013-05-02 10:00:00,28.1,28.25,28.09,28.12,174000.0,18.1797,18.2767,18.1732,18.1926,174000.0
2013-05-02 10:30:00,28.13,28.18,28.12,28.18,253700.0,18.1991,18.2314,18.1926,18.2314,253700.0
2013-05-02 11:00:00,28.19,28.34,28.19,28.33,250700.0,18.2379,18.3349,18.2379,18.3285,250700.0
2013-05-02 11:30:00,28.34,28.36,28.3,28.33,94500.0,18.3349,18.3479,18.3091,18.3285,94500.0
2013-05-02 12:00:00,28.34,28.37,28.15,28.15,145400.0,18.3349,18.3543,18.212,18.212,145400.0
2013-05-02 12:30:00,28.16,28.27,28.14,28.26,118000.0,18.2185,18.2896,18.2055,18.2832,118000.0
2013-05-02 13:00:00,28.26,28.34,28.26,28.33,179600.0,18.2832,18.3349,18.2832,18.3285,179600.0
2013-05-02 13:30:00,28.32,28.41,28.32,28.41,141400.0,18.322,18.3802,18.322,18.3802,141400.0
2013-05-02 14:00:00,28.41,28.43,28.3,28.31,166900.0,18.3802,18.3932,18.3091,18.3155,166900.0
2013-05-02 14:30:00,28.31,28.34,28.29,28.3,97600.0,18.3155,18.3349,18.3026,18.3091,97600.0
2013-05-02 15:00:00,28.29,28.3,28.15,28.16,233300.0,18.3026,18.3091,18.212,18.2185,233300.0
2013-05-02 15:30:00,28.15,28.17,28.08,28.15,495500.0,18.212,18.225,18.1667,18.212,495500.0
2013-05-03 09:30:00,28.37,28.64,28.18,28.61,163700.0,18.3543,18.529,18.2314,18.5096,163700.0
2013-05-03 10:00:00,28.61,28.67,28.49,28.63,213100.0,18.5096,18.5484,18.432,18.5226,213100.0
2013-05-03 10:30:00,28.63,28.7,28.52,28.67,199600.0,18.5226,18.5678,18.4514,18.5484,199600.0
2013-05-03 11:00:00,28.68,28.78,28.67,28.71,112500.0,18.5549,18.6196,18.5484,18.5743,112500.0
2013-05-03 11:30:00,28.71,28.81,28.71,28.71,163400.0,18.5743,18.639,18.5743,18.5743,163400.0
2013-05-03 12:00:00,28.71,28.71,28.59,28.64,93500.0,18.5743,18.5743,18.4967,18.529,93500.0
2013-05-03 12:30:00,28.65,28.68,28.58,28.67,286700.0,18.5355,18.5549,18.4902,18.5484,286700.0
2013-05-03 13:00:00,28.68,28.72,28.67,28.7,77100.0,18.5549,18.5808,18.5484,18.5678,77100.0
2013-05-03 13:30:00,28.7,28.71,28.62,28.65,168700.0,18.5678,18.5743,18.5161,18.5355,168700.0
2013-05-03 14:00:00,28.65,28.7,28.64,28.68,71100.0,18.5355,18.5678,18.529,18.5549,71100.0
2013-05-03 14:30:00,28.68,28.71,28.64,28.68,123500.0,18.5549,18.5743,18.529,18.5549,123500.0
2013-05-03 15:00:00,28.67,28.68,28.59,28.62,134700.0,18.5484,18.5549,18.4967,18.5161,134700.0
2013-05-03 15:30:00,28.62,28.69,28.6,28.61,420100.0,18.5161,18.5614,18.5031,18.5096,420100.0
2013-05-06 09:30:00,28.56,28.62,28.44,28.58,95400.0,18.4773,18.5161,18.3996,18.4902,95400.0
2013-05-06 10:00:00,28.58,28.61,28.47,28.49,103800.0,18.4902,18.5096,18.419,18.432,103800.0
2013-05-06 10:30:00,28.49,28.6,28.42,28.45,232700.0,18.432,18.5031,18.3867,18.4061,232700.0
2013-05-06 11:00:00,28.44,28.46,28.38,28.39,137300.0,18.3996,18.4126,18.3608,18.3673,137300.0
2013-05-06 11:30:00,28.4,28.42,28.32,28.41,288900.0,18.3738,18.3867,18.322,18.3802,288900.0
2013-05-06 12:00:00,28.4,28.48,28.37,28.4,77300.0,18.3738,18.4255,18.3543,18.3738,77300.0
2013-05-06 12:30:00,28.4,28.41,28.34,28.38,52600.0,18.3738,18.3802,18.3349,18.3608,52600.0
2013-05-06 13:00:00,28.37,28.4,28.34,28.36,55400.0,18.3543,18.3738,18.3349,18.3479,55400.0
2013-05-06 13:30:00,28.37,28.46,28.36,28.46,72800.0,18.3543,18.4126,18.3479,18.4126,72800.0
2013-05-06 14:00:00,28.46,28.57,28.45,28.54,93900.0,18.4126,18.4837,18.4061,18.4643,93900.0
2013-05-06 14:30:00,28.55,28.61,28.53,28.53,79700.0,18.4708,18.5096,18.4579,18.4579,79700.0
2013-05-06 15:00:00,28.53,28.54,28.42,28.45,136000.0,18.4579,18.4643,18.3867,18.4061,136000.0
2013-05-06 15:30:00,28.45,28.52,28.43,28.45,246800.0,18.4061,18.4514,18.3932,18.4061,246800.0
2013-05-07 09:30:00,28.48,28.57,28.46,28.47,151600.0,18.4255,18.4837,18.4126,18.419,151600.0
2013-05-07 10:00:00,28.47,28.49,28.28,28.39,158300.0,18.419,18.432,18.2961,18.3673,158300.0
2013-05-07 10:30:00,28.38,28.42,28.34,28.36,89000.0,18.3608,18.3867,18.3349,18.3479,89000.0
2013-05-07 11:00:00,28.35,28.41,28.33,28.37,171400.0,18.3414,18.3802,18.3285,18.3543,171400.0
2013-05-07 11:30:00,28.37,28.39,28.21,28.26,173900.0,18.3543,18.3673,18.2508,18.2832,173900.0
2013-05-07 12:00:00,28.26,28.32,28.19,28.21,369400.0,18.2832,18.322,18.2379,18.2508,369400.0
2013-05-07 12:30:00,28.2,28.23,28.14,28.17,153100.0,18.2444,18.2638,18.2055,18.225,153100.0
2013-05-07 13:00:00,28.17,28.18,27.99,28.05,330500.0,18.225,18.2314,18.1085,18.1473,330500.0
2013-05-07 13:30:00,28.06,28.11,28.04,28.07,232300.0,18.1538,18.1861,18.1408,18.1603,232300.0
2013-05-07 14:00:00,28.07,28.14,28.02,28.04,664900.0,18.1603,18.2055,18.1279,18.1408,664900.0
2013-05-07 14:30:00,28.05,28.06,27.95,28.05,573700.0,18.1473,18.1538,18.0826,18.1473,573700.0
2013-05-07 15:00:00,28.05,28.06,27.98,28.04,369500.0,18.1473,18.1538,18.102,18.1408,369500.0
2013-05-07 15:30:00,28.04,28.09,27.96,27.97,631300.0,18.1408,18.1732,18.0891,18.0956,631300.0
2013-05-08 09:30:00,27.85,27.86,27.68,27.69,426400.0,18.0179,18.0244,17.9079,17.9144,426400.0
2013-05-08 10:00:00,27.69,27.72,27.28,27.34,701600.0,17.9144,17.9338,17.6492,17.688,701600.0
2013-05-08 10:30:00,27.35,27.64,27.31,27.6,397000.0,17.6944,17.8821,17.6686,17.8562,397000.0
2013-05-08 11:00:00,27.6,27.8,27.6,27.72,256000.0,17.8562,17.9856,17.8562,17.9338,256000.0
2013-05-08 11:30:00,27.71,27.77,27.67,27.75,200300.0,17.9273,17.9662,17.9015,17.9532,200300.0
2013-05-08 12:00:00,27.75,27.77,27.66,27.7,303500.0,17.9532,17.9662,17.895,17.9209,303500.0
2013-05-08 12:30:00,27.7,27.73,27.66,27.7,139500.0,17.9209,17.9403,17.895,17.9209,139500.0
2013-05-08 13:00:00,27.7,27.71,27.67,27.68,95900.0,17.9209,17.9273,17.9015,17.9079,95900.0
2013-05-08 13:30:00,27.68,27.75,27.65,27.75,188100.0,17.9079,17.9532,17.8885,17.9532,188100.0
2013-05-08 14:00:00,27.75,27.8,27.73,27.76,180900.0,17.9532,17.9856,17.9403,17.9597,180900.0
2013-05-08 14:30:00,27.75,27.77,27.69,27.72,243200.0,17.9532,17.9662,17.9144,17.9338,243200.0
2013-05-08 15:00:00,27.72,27.73,27.69,27.7,222100.0,17.9338,17.9403,17.9144,17.9209,222100.0
2013-05-08 15:30:00,27.7,27.73,27.66,27.69,504000.0,17.9209,17.9403,17.895,17.9144,504000.0
2013-05-09 09:30:00,27.74,27.93,27.74,27.84,241400.0,17.9468,18.0697,17.9468,18.0115,241400.0
2013-05-09 10:00:00,27.84,27.84,27.31,27.37,880400.0,18.0115,18.0115,17.6686,17.7074,880400.0
2013-05-09 10:30:00,27.37,27.58,27.36,27.48,256800.0,17.7074,17.8432,17.7009,17.7785,256800.0
2013-05-09 11:00:00,27.47,27.51,27.37,27.49,161600.0,17.7721,17.798,17.7074,17.785,161600.0
2013-05-09 11:30:00,27.5,27.5,27.32,27.34,326500.0,17.7915,17.7915,17.675,17.688,326500.0
2013-05-09 12:00:00,27.33,27.43,27.33,27.41,119500.0,17.6815,17.7462,17.6815,17.7333,119500.0
2013-05-09 12:30:00,27.41,27.43,27.35,27.36,157700.0,17.7333,17.7462,17.6944,17.7009,157700.0
2013-05-09 13:00:00,27.36,27.37,27.32,27.37,117400.0,17.7009,17.7074,17.675,17.7074,117400.0
2013-05-09 13:30:00,27.36,27.48,27.35,27.41,208400.0,17.7009,17.7785,17.6944,17.7333,208400.0
2013-05-09 14:00:00,27.4,27.49,27.36,27.48,233100.0,17.7268,17.785,17.7009,17.7785,233100.0
2013-05-09 14:30:00,27.48,27.54,27.46,27.47,185100.0,17.7785,17.8174,17.7656,17.7721,185100.0
2013-05-09 15:00:00,27.47,27.54,27.4,27.54,160900.0,17.7721,17.8174,17.7268,17.8174,160900.0
2013-05-09 15:30:00,27.54,27.55,27.49,27.52,372500.0,17.8174,17.8238,17.785,17.8044,372500.0
2013-05-10 09:30:00,27.65,27.65,27.33,27.47,375100.0,17.8885,17.8885,17.6815,17.7721,375100.0
2013-05-10 10:00:00,27.47,27.54,27.43,27.46,211800.0,17.7721,17.8174,17.7462,17.7656,211800.0
2013-05-10 10:30:00,27.46,27.56,27.4,27.5,169900.0,17.7656,17.8303,17.7268,17.7915,169900.0
2013-05-10 11:00:00,27.5,27.69,27.47,27.68,105900.0,17.7915,17.9144,17.7721,17.9079,105900.0
2013-05-10 11:30:00,27.68,27.73,27.52,27.52,127700.0,17.9079,17.9403,17.8044,17.8044,127700.0
2013-05-10 12:00:00,27.53,27.61,27.52,27.56,77500.0,17.8109,17.8627,17.8044,17.8303,77500.0
2013-05-10 12:30:00,27.56,27.66,27.56,27.62,98000.0,17.8303,17.895,17.8303,17.8691,98000.0
2013-05-10 13:00:00,27.64,27.71,27.63,27.66,77000.0,17.8821,17.9273,17.8756,17.895,77000.0
2013-05-10 13:30:00,27.67,27.69,27.62,27.65,77600.0,17.9015,17.9144,17.8691,17.8885,77600.0
2013-05-10 14:00:00,27.65,27.74,27.65,27.7,50400.0,17.8885,17.9468,17.8885,17.9209,50400.0
2013-05-10 14:30:00,27.71,27.75,27.68,27.71,106100.0,17.9273,17.9532,17.9079,17.9273,106100.0
2013-05-10 15:00:00,27.71,27.76,27.7,27.73,115600.0,17.9273,17.9597,17.9209,17.9403,115600.0
2013-05-10 15:30:00,27.73,27.83,27.72,27.82,302100.0,17.9403,18.005,17.9338,17.9985,302100.0
2013-05-13 09:30:00,27.81,27.88,27.51,27.54,215100.0,17.992,18.0373,17.798,17.8174,215100.0
2013-05-13 10:00:00,27.53,27.6,27.48,27.58,143800.0,17.8109,17.8562,17.7785,17.8432,143800.0
2013-05-13 10:30:00,27.58,27.68,27.53,27.67,93000.0,17.8432,17.9079,17.8109,17.9015,93000.0
2013-05-13 11:00:00,27.67,27.74,27.64,27.7,98600.0,17.9015,17.9468,17.8821,17.9209,98600.0
2013-05-13 11:30:00,27.69,27.76,27.68,27.75,73300.0,17.9144,17.9597,17.9079,17.9532,73300.0
2013-05-13 12:00:00,27.74,27.88,27.74,27.82,49000.0,17.9468,18.0373,17.9468,17.9985,49000.0
2013-05-13 12:30:00,27.82,27.87,27.8,27.82,81900.0,17.9985,18.0309,17.9856,17.9985,81900.0
2013-05-13 13:00:00,27.82,27.83,27.72,27.75,50600.0,17.9985,18.005,17.9338,17.9532,50600.0
2013-05-13 13:30:00,27.74,27.75,27.69,27.7,44100.0,17.9468,17.9532,17.9144,17.9209,44100.0
2013-05-13 14:00:00,27.7,27.71,27.62,27.64,107400.0,17.9209,17.9273,17.8691,17.8821,107400.0
2013-05-13 14:30:00,27.64,27.68,27.64,27.66,105200.0,17.8821,17.9079,17.8821,17.895,105200.0
2013-05-13 15:00:00,27.67,27.69,27.58,27.6,83700.0,17.9015,17.9144,17.8432,17.8562,83700.0
2013-05-13 15:30:00,27.6,27.61,27.56,27.57,327700.0,17.8562,17.8627,17.8303,17.8368,327700.0
2013-05-14 09:30:00,27.53,27.64,27.48,27.62,196200.0,17.8109,17.8821,17.7785,17.8691,196200.0
2013-05-14 10:00:00,27.62,27.76,27.62,27.71,101900.0,17.8691,17.9597,17.8691,17.9273,101900.0
2013-05-14 10:30:00,27.71,27.75,27.66,27.75,185000.0,17.9273,17.9532,17.895,17.9532,185000.0
2013-05-14 11:00:00,27.74,27.81,27.69,27.81,70400.0,17.9468,17.992,17.9144,17.992,70400.0
2013-05-14 11:30:00,27.81,27.94,27.79,27.92,137300.0,17.992,18.0762,17.9791,18.0632,137300.0
2013-05-14 12:00:00,27.91,27.97,27.88,27.9,83900.0,18.0567,18.0956,18.0373,18.0503,83900.0
2013-05-14 12:30:00,27.9,27.95,27.88,27.91,61200.0,18.0503,18.0826,18.0373,18.0567,61200.0
2013-05-14 13:00:00,27.91,27.94,27.89,27.93,57100.0,18.0567,18.0762,18.0438,18.0697,57100.0
2013-05-14 13:30:00,27.93,27.95,27.88,27.89,55100.0,18.0697,18.0826,18.0373,18.0438,55100.0
2013-05-14 14:00:00,27.9,27.91,27.84,27.86,58800.0,18.0503,18.0567,18.0115,18.0244,58800.0
2013-05-14 14:30:00,27.87,27.88,27.81,27.82,71200.0,18.0309,18.0373,17.992,17.9985,71200.0
2013-05-14 15:00:00,27.82,27.9,27.8,27.89,98100.0,17.9985,18.0503,17.9856,18.0438,98100.0
2013-05-14 15:30:00,27.9,27.99,27.89,27.93,468000.0,18.0503,18.1085,18.0438,18.0697,468000.0
2013-05-15 09:30:00,28.0,28.25,27.91,28.21,293700.0,18.115,18.2767,18.0567,18.2508,293700.0
2013-05-15 10:00:00,28.21,28.62,28.21,28.38,332100.0,18.2508,18.5161,18.2508,18.3608,332100.0
2013-05-15 10:30:00,28.37,28.48,28.3,28.47,468900.0,18.3543,18.4255,18.3091,18.419,468900.0
2013-05-15 11:00:00,28.47,28.68,28.47,28.65,349800.0,18.419,18.5549,18.419,18.5355,349800.0
2013-05-15 11:30:00,28.65,28.78,28.64,28.72,292900.0,18.5355,18.6196,18.529,18.5808,292900.0
2013-05-15 12:00:00,28.72,28.87,28.69,28.76,247100.0,18.5808,18.6778,18.5614,18.6067,247100.0
2013-05-15 12:30:00,28.77,28.81,28.66,28.68,233000.0,18.6131,18.639,18.542,18.5549,233000.0
2013-05-15 13:00:00,28.68,28.71,28.63,28.65,113100.0,18.5549,18.5743,18.5226,18.5355,113100.0
2013-05-15 13:30:00,28.65,28.72,28.65,28.68,108200.0,18.5355,18.5808,18.5355,18.5549,108200.0
2013-05-15 14:00:00,28.66,28.71,28.58,28.63,181200.0,18.542,18.5743,18.4902,18.5226,181200.0
2013-05-15 14:30:00,28.63,28.64,28.53,28.58,172200.0,18.5226,18.529,18.4579,18.4902,172200.0
2013-05-15 15:00:00,28.58,28.69,28.54,28.61,147800.0,18.4902,18.5614,18.4643,18.5096,147800.0
2013-05-15 15:30:00,28.6,28.79,28.6,28.77,529700.0,18.5031,18.6261,18.5031,18.6131,529700.0
2013-05-16 09:30:00,28.62,28.81,28.6,28.72,176300.0,18.5161,18.639,18.5031,18.5808,176300.0
2013-05-16 10:00:00,28.72,29.1,28.7,29.07,474100.0,18.5808,18.8266,18.5678,18.8072,474100.0
2013-05-16 10:30:00,29.07,29.2,29.07,29.08,460600.0,18.8072,18.8913,18.8072,18.8137,460600.0
2013-05-16 11:00:00,29.08,29.11,28.95,28.98,280400.0,18.8137,18.8331,18.7296,18.749,280400.0
2013-05-16 11:30:00,28.99,29.12,28.83,28.84,277000.0,18.7555,18.8396,18.6519,18.6584,277000.0
2013-05-16 12:00:00,28.83,28.96,28.83,28.9,138600.0,18.6519,18.7361,18.6519,18.6972,138600.0
2013-05-16 12:30:00,28.91,29.06,28.9,29.04,129900.0,18.7037,18.8008,18.6972,18.7878,129900.0
2013-05-16 13:00:00,29.04,29.07,28.99,29.07,144700.0,18.7878,18.8072,18.7555,18.8072,144700.0
2013-05-16 13:30:00,29.06,29.08,29.0,29.0,147800.0,18.8008,18.8137,18.7619,18.7619,147800.0
2013-05-16 14:00:00,29.0,29.07,29.0,29.03,154800.0,18.7619,18.8072,18.7619,18.7813,154800.0
2013-05-16 14:30:00,29.03,29.03,28.98,28.99,137800.0,18.7813,18.7813,18.749,18.7555,137800.0
2013-05-16 15:00:00,28.98,29.0,28.82,28.85,174200.0,18.749,18.7619,18.6455,18.6649,174200.0
2013-05-16 15:30:00,28.85,28.87,28.78,28.84,428900.0,18.6649,18.6778,18.6196,18.6584,428900.0
2013-05-17 09:30:00,28.85,29.06,28.82,29.05,256100.0,18.6649,18.8008,18.6455,18.7943,256100.0
2013-05-17 10:00:00,29.05,29.06,28.97,29.05,217800.0,18.7943,18.8008,18.7425,18.7943,217800.0
2013-05-17 10:30:00,29.04,29.12,29.0,29.1,179300.0,18.7878,18.8396,18.7619,18.8266,179300.0
2013-05-17 11:00:00,29.11,29.2,29.05,29.09,255600.0,18.8331,18.8913,18.7943,18.8202,255600.0
2013-05-17 11:30:00,29.1,29.29,29.1,29.27,292300.0,18.8266,18.9496,18.8266,18.9366,292300.0
2013-05-17 12:00:00,29.28,29.5,29.25,29.45,336300.0,18.9431,19.0854,18.9237,19.0531,336300.0
2013-05-17 12:30:00,29.45,29.46,29.25,29.31,122100.0,19.0531,19.0595,18.9237,18.9625,122100.0
2013-05-17 13:00:00,29.31,29.36,29.29,29.31,108900.0,18.9625,18.9948,18.9496,18.9625,108900.0
2013-05-17 13:30:00,29.31,29.43,29.31,29.37,230700.0,18.9625,19.0401,18.9625,19.0013,230700.0
2013-05-17 14:00:00,29.37,29.49,29.33,29.41,167000.0,19.0013,19.0789,18.9754,19.0272,167000.0
2013-05-17 14:30:00,29.41,29.52,29.39,29.5,171500.0,19.0272,19.0984,19.0142,19.0854,171500.0
2013-05-17 15:00:00,29.5,29.61,29.46,29.54,307200.0,19.0854,19.1566,19.0595,19.1113,307200.0
2013-05-17 15:30:00,29.55,29.64,29.52,29.63,773300.0,19.1178,19.176,19.0984,19.1695,773300.0
2013-05-20 09:30:00,29.62,30.23,29.59,30.21,693900.0,19.163,19.5577,19.1436,19.5448,693900.0
2013-05-20 10:00:00,30.21,30.21,29.82,29.83,398600.0,19.5448,19.5448,19.2924,19.2989,398600.0
2013-05-20 10:30:00,29.82,29.93,29.78,29.83,355700.0,19.2924,19.3636,19.2666,19.2989,355700.0
2013-05-20 11:00:00,29.84,29.92,29.84,29.88,227200.0,19.3054,19.3571,19.3054,19.3313,227200.0
2013-05-20 11:30:00,29.88,29.94,29.83,29.86,180400.0,19.3313,19.3701,19.2989,19.3183,180400.0
2013-05-20 12:00:00,29.87,29.9,29.84,29.84,124600.0,19.3248,19.3442,19.3054,19.3054,124600.0
2013-05-20 12:30:00,29.85,29.85,29.72,29.77,143100.0,19.3119,19.3119,19.2277,19.2601,143100.0
2013-05-20 13:00:00,29.77,29.79,29.71,29.78,130700.0,19.2601,19.273,19.2213,19.2666,130700.0
2013-05-20 13:30:00,29.78,29.81,29.65,29.7,169000.0,19.2666,19.286,19.1825,19.2148,169000.0
2013-05-20 14:00:00,29.71,29.71,29.6,29.63,98200.0,19.2213,19.2213,19.1501,19.1695,98200.0
2013-05-20 14:30:00,29.64,29.67,29.56,29.56,156300.0,19.176,19.1954,19.1242,19.1242,156300.0
2013-05-20 15:00:00,29.57,29.59,29.54,29.59,145300.0,19.1307,19.1436,19.1113,19.1436,145300.0
2013-05-20 15:30:00,29.58,29.64,29.57,29.62,538300.0,19.1372,19.176,19.1307,19.163,538300.0
2013-05-21 09:30:00,29.64,29.75,29.5,29.71,146700.0,19.176,19.2472,19.0854,19.2213,146700.0
2013-05-21 10:00:00,29.7,29.73,29.55,29.6,191300.0,19.2148,19.2342,19.1178,19.1501,191300.0
2013-05-21 10:30:00,29.59,29.64,29.5,29.54,103400.0,19.1436,19.176,19.0854,19.1113,103400.0
2013-05-21 11:00:00,29.54,29.64,29.51,29.63,194000.0,19.1113,19.176,19.0919,19.1695,194000.0
2013-05-21 11:30:00,29.63,29.72,29.62,29.65,110300.0,19.1695,19.2277,19.163,19.1825,110300.0
2013-05-21 12:00:00,29.65,29.69,29.6,29.68,123200.0,19.1825,19.2083,19.1501,19.2019,123200.0
2013-05-21 12:30:00,29.68,29.7,29.62,29.69,131300.0,19.2019,19.2148,19.163,19.2083,131300.0
2013-05-21 13:00:00,29.7,29.75,29.67,29.69,110100.0,19.2148,19.2472,19.1954,19.2083,110100.0
2013-05-21 13:30:00,29.69,29.73,29.66,29.71,81600.0,19.2083,19.2342,19.1889,19.2213,81600.0
2013-05-21 14:00:00,29.71,29.74,29.68,29.72,122400.0,19.2213,19.2407,19.2019,19.2277,122400.0
2013-05-21 14:30:00,29.71,29.74,29.67,29.73,85400.0,19.2213,19.2407,19.1954,19.2342,85400.0
2013-05-21 15:00:00,29.73,29.74,29.67,29.68,97200.0,19.2342,19.2407,19.1954,19.2019,97200.0
2013-05-21 15:30:00,29.67,29.73,29.59,29.64,335900.0,19.1954,19.2342,19.1436,19.176,335900.0
2013-05-22 09:30:00,29.58,29.76,29.51,29.74,299000.0,19.1372,19.2536,19.0919,19.2407,299000.0
2013-05-22 10:00:00,29.75,29.94,29.69,29.92,244500.0,19.2472,19.3701,19.2083,19.3571,244500.0
2013-05-22 10:30:00,29.91,29.97,29.79,29.88,272500.0,19.3507,19.3895,19.273,19.3313,272500.0
2013-05-22 11:00:00,29.87,30.0,29.86,29.94,162900.0,19.3248,19.4089,19.3183,19.3701,162900.0
2013-05-22 11:30:00,29.95,29.97,29.89,29.95,139300.0,19.3765,19.3895,19.3377,19.3765,139300.0
2013-05-22 12:00:00,29.95,30.0,29.92,29.92,256100.0,19.3765,19.4089,19.3571,19.3571,256100.0
2013-05-22 12:30:00,29.92,29.97,29.91,29.96,77100.0,19.3571,19.3895,19.3507,19.383,77100.0
2013-05-22 13:00:00,29.97,29.98,29.72,29.74,92800.0,19.3895,19.396,19.2277,19.2407,92800.0
2013-05-22 13:30:00,29.74,29.74,29.56,29.68,193600.0,19.2407,19.2407,19.1242,19.2019,193600.0
2013-05-22 14:00:00,29.67,29.71,29.33,29.35,389400.0,19.1954,19.2213,18.9754,18.9884,389400.0
2013-05-22 14:30:00,29.35,29.41,29.25,29.27,232100.0,18.9884,19.0272,18.9237,18.9366,232100.0
2013-05-22 15:00:00,29.27,29.27,29.08,29.08,446100.0,18.9366,18.9366,18.8137,18.8137,446100.0
2013-05-22 15:30:00,29.08,29.2,29.05,29.19,456600.0,18.8137,18.8913,18.7943,18.8849,456600.0
2013-05-23 09:30:00,28.98,29.04,28.74,28.74,324700.0,18.749,18.7878,18.5937,18.5937,324700.0
2013-05-23 10:00:00,28.75,28.99,28.75,28.85,271500.0,18.6002,18.7555,18.6002,18.6649,271500.0
2013-05-23 10:30:00,28.86,28.86,28.62,28.78,367700.0,18.6714,18.6714,18.5161,18.6196,367700.0
2013-05-23 11:00:00,28.78,29.03,28.75,28.97,278600.0,18.6196,18.7813,18.6002,18.7425,278600.0
2013-05-23 11:30:00,28.96,29.02,28.95,28.97,171400.0,18.7361,18.7749,18.7296,18.7425,171400.0
2013-05-23 12:00:00,28.98,29.21,28.98,29.06,193700.0,18.749,18.8978,18.749,18.8008,193700.0
2013-05-23 12:30:00,29.06,29.14,29.03,29.1,124300.0,18.8008,18.8525,18.7813,18.8266,124300.0
2013-05-23 13:00:00,29.1,29.12,29.02,29.03,128000.0,18.8266,18.8396,18.7749,18.7813,128000.0
2013-05-23 13:30:00,29.04,29.18,29.03,29.16,119900.0,18.7878,18.8784,18.7813,18.8654,119900.0
2013-05-23 14:00:00,29.15,29.21,29.11,29.19,146600.0,18.859,18.8978,18.8331,18.8849,146600.0
2013-05-23 14:30:00,29.2,29.22,29.1,29.14,226400.0,18.8913,18.9043,18.8266,18.8525,226400.0
2013-05-23 15:00:00,29.14,29.21,29.08,29.12,160400.0,18.8525,18.8978,18.8137,18.8396,160400.0
2013-05-23 15:30:00,29.12,29.18,29.08,29.17,458200.0,18.8396,18.8784,18.8137,18.8719,458200.0
2013-05-24 09:30:00,28.92,29.09,28.76,28.76,104400.0,18.7102,18.8202,18.6067,18.6067,104400.0
2013-05-24 10:00:00,28.77,28.81,28.69,28.71,211700.0,18.6131,18.639,18.5614,18.5743,211700.0
2013-05-24 10:30:00,28.71,28.9,28.7,28.9,105700.0,18.5743,18.6972,18.5678,18.6972,105700.0
2013-05-24 11:00:00,28.91,28.96,28.82,28.89,53200.0,18.7037,18.7361,18.6455,18.6908,53200.0
2013-05-24 11:30:00,28.89,29.02,28.84,28.97,169600.0,18.6908,18.7749,18.6584,18.7425,169600.0
2013-05-24 12:00:00,28.96,29.04,28.96,29.02,89100.0,18.7361,18.7878,18.7361,18.7749,89100.0
2013-05-24 12:30:00,29.02,29.1,28.92,29.09,120600.0,18.7749,18.8266,18.7102,18.8202,120600.0
2013-05-24 13:00:00,29.09,29.22,29.08,29.21,57600.0,18.8202,18.9043,18.8137,18.8978,57600.0
2013-05-24 13:30:00,29.21,29.22,29.09,29.14,35100.0,18.8978,18.9043,18.8202,18.8525,35100.0
2013-05-24 14:00:00,29.14,29.16,29.09,29.13,40200.0,18.8525,18.8654,18.8202,18.846,40200.0
2013-05-24 14:30:00,29.13,29.15,29.07,29.14,35400.0,18.846,18.859,18.8072,18.8525,35400.0
2013-05-24 15:00:00,29.14,29.21,29.11,29.16,75900.0,18.8525,18.8978,18.8331,18.8654,75900.0
2013-05-24 15:30:00,29.16,29.2,29.09,29.2,156200.0,18.8654,18.8913,18.8202,18.8913,156200.0
2013-05-28 09:30:00,29.38,29.7,29.38,29.54,127200.0,19.0078,19.2148,19.0078,19.1113,127200.0
2013-05-28 10:00:00,29.55,29.79,29.54,29.78,133400.0,19.1178,19.273,19.1113,19.2666,133400.0
2013-05-28 10:30:00,29.77,29.81,29.65,29.68,123900.0,19.2601,19.286,19.1825,19.2019,123900.0
2013-05-28 11:00:00,29.68,29.71,29.55,29.67,94700.0,19.2019,19.2213,19.1178,19.1954,94700.0
2013-05-28 11:30:00,29.66,29.66,29.42,29.43,88000.0,19.1889,19.1889,19.0337,19.0401,88000.0
2013-05-28 12:00:00,29.42,29.58,29.41,29.55,50800.0,19.0337,19.1372,19.0272,19.1178,50800.0
2013-05-28 12:30:00,29.55,29.65,29.51,29.62,151400.0,19.1178,19.1825,19.0919,19.163,151400.0
2013-05-28 13:00:00,29.63,29.72,29.63,29.68,88400.0,19.1695,19.2277,19.1695,19.2019,88400.0
2013-05-28 13:30:00,29.68,29.69,29.54,29.55,109000.0,19.2019,19.2083,19.1113,19.1178,109000.0
2013-05-28 14:00:00,29.56,29.66,29.5,29.66,139000.0,19.1242,19.1889,19.0854,19.1889,139000.0
2013-05-28 14:30:00,29.65,29.74,29.57,29.7,179100.0,19.1825,19.2407,19.1307,19.2148,179100.0
2013-05-28 15:00:00,29.71,29.73,29.62,29.65,96400.0,19.2213,19.2342,19.163,19.1825,96400.0
2013-05-28 15:30:00,29.65,29.72,29.63,29.7,365300.0,19.1825,19.2277,19.1695,19.2148,365300.0
2013-05-29 09:30:00,29.51,29.65,29.44,29.62,118400.0,19.0919,19.1825,19.0466,19.163,118400.0
2013-05-29 10:00:00,29.61,29.78,29.57,29.6,150800.0,19.1566,19.2666,19.1307,19.1501,150800.0
2013-05-29 10:30:00,29.61,29.63,29.48,29.48,117900.0,19.1566,19.1695,19.0725,19.0725,117900.0
2013-05-29 11:00:00,29.48,29.62,29.48,29.56,133800.0,19.0725,19.163,19.0725,19.1242,133800.0
2013-05-29 11:30:00,29.56,29.67,29.52,29.61,81400.0,19.1242,19.1954,19.0984,19.1566,81400.0
2013-05-29 12:00:00,29.63,29.65,29.51,29.54,35500.0,19.1695,19.1825,19.0919,19.1113,35500.0
2013-05-29 12:30:00,29.53,29.55,29.49,29.54,86800.0,19.1048,19.1178,19.0789,19.1113,86800.0
2013-05-29 13:00:00,29.54,29.6,29.49,29.6,134300.0,19.1113,19.1501,19.0789,19.1501,134300.0
2013-05-29 13:30:00,29.6,29.75,29.58,29.73,84300.0,19.1501,19.2472,19.1372,19.2342,84300.0
2013-05-29 14:00:00,29.71,29.78,29.69,29.7,74200.0,19.2213,19.2666,19.2083,19.2148,74200.0
2013-05-29 14:30:00,29.69,29.75,29.66,29.68,62200.0,19.2083,19.2472,19.1889,19.2019,62200.0
2013-05-29 15:00:00,29.67,29.71,29.65,29.69,75800.0,19.1954,19.2213,19.1825,19.2083,75800.0
2013-05-29 15:30:00,29.7,29.72,29.56,29.6,207400.0,19.2148,19.2277,19.1242,19.1501,207400.0
2013-05-30 09:30:00,29.63,29.99,29.58,29.88,131100.0,19.1695,19.4024,19.1372,19.3313,131100.0
2013-05-30 10:00:00,29.87,29.9,29.68,29.69,104900.0,19.3248,19.3442,19.2019,19.2083,104900.0
2013-05-30 10:30:00,29.69,29.78,29.6,29.66,159100.0,19.2083,19.2666,19.1501,19.1889,159100.0
2013-05-30 11:00:00,29.67,29.68,29.56,29.6,70100.0,19.1954,19.2019,19.1242,19.1501,70100.0
2013-05-30 11:30:00,29.62,29.83,29.57,29.83,175400.0,19.163,19.2989,19.1307,19.2989,175400.0
2013-05-30 12:00:00,29.83,29.84,29.75,29.77,66100.0,19.2989,19.3054,19.2472,19.2601,66100.0
2013-05-30 12:30:00,29.77,29.81,29.75,29.79,64400.0,19.2601,19.286,19.2472,19.273,64400.0
2013-05-30 13:00:00,29.79,29.8,29.73,29.8,83300.0,19.273,19.2795,19.2342,19.2795,83300.0
2013-05-30 13:30:00,29.8,29.85,29.79,29.8,63700.0,19.2795,19.3119,19.273,19.2795,63700.0
2013-05-30 14:00:00,29.8,29.9,29.73,29.9,86500.0,19.2795,19.3442,19.2342,19.3442,86500.0
2013-05-30 14:30:00,29.89,29.9,29.83,29.88,102600.0,19.3377,19.3442,19.2989,19.3313,102600.0
2013-05-30 15:00:00,29.87,29.9,29.79,29.79,94400.0,19.3248,19.3442,19.273,19.273,94400.0
2013-05-30 15:30:00,29.78,29.81,29.68,29.69,240100.0,19.2666,19.286,19.2019,19.2083,240100.0
2013-05-31 09:30:00,29.62,29.88,29.57,29.81,75700.0,19.163,19.3313,19.1307,19.286,75700.0
2013-05-31 10:00:00,29.84,29.98,29.81,29.97,111800.0,19.3054,19.396,19.286,19.3895,111800.0
2013-05-31 10:30:00,29.97,30.03,29.94,29.98,176600.0,19.3895,19.4283,19.3701,19.396,176600.0
2013-05-31 11:00:00,29.98,30.18,29.97,30.15,123000.0,19.396,19.5253,19.3895,19.5059,123000.0
2013-05-31 11:30:00,30.14,30.19,30.02,30.03,100100.0,19.4995,19.5318,19.4218,19.4283,100100.0
2013-05-31 12:00:00,30.02,30.04,29.92,29.95,56600.0,19.4218,19.4348,19.3571,19.3765,56600.0
2013-05-31 12:30:00,29.96,29.96,29.88,29.88,46400.0,19.383,19.383,19.3313,19.3313,46400.0
2013-05-31 13:00:00,29.88,29.92,29.86,29.87,52800.0,19.3313,19.3571,19.3183,19.3248,52800.0
2013-05-31 13:30:00,29.87,29.87,29.8,29.82,58500.0,19.3248,19.3248,19.2795,19.2924,58500.0
2013-05-31 14:00:00,29.81,29.82,29.66,29.66,114100.0,19.286,19.2924,19.1889,19.1889,114100.0
2013-05-31 14:30:00,29.66,29.66,29.48,29.52,84200.0,19.1889,19.1889,19.0725,19.0984,84200.0
2013-05-31 15:00:00,29.51,29.55,29.45,29.45,219000.0,19.0919,19.1178,19.0531,19.0531,219000.0
2013-05-31 15:30:00,29.44,29.47,29.28,29.28,844600.0,19.0466,19.066,18.9431,18.9431,844600.0
2013-06-03 09:30:00,29.33,29.55,29.02,29.32,240800.0,18.9754,19.1178,18.7749,18.969,240800.0
2013-06-03 10:00:00,29.31,29.56,29.18,29.34,167000.0,18.9625,19.1242,18.8784,18.9819,167000.0
2013-06-03 10:30:00,29.35,29.35,29.11,29.22,97300.0,18.9884,18.9884,18.8331,18.9043,97300.0
2013-06-03 11:00:00,29.22,29.25,28.92,28.93,231600.0,18.9043,18.9237,18.7102,18.7166,231600.0
2013-06-03 11:30:00,28.92,28.95,28.81,28.81,213200.0,18.7102,18.7296,18.639,18.639,213200.0
2013-06-03 12:00:00,28.81,28.86,28.77,28.8,127300.0,18.639,18.6714,18.6131,18.6325,127300.0
2013-06-03 12:30:00,28.8,28.81,28.76,28.8,108900.0,18.6325,18.639,18.6067,18.6325,108900.0
2013-06-03 13:00:00,28.8,28.91,28.76,28.86,197700.0,18.6325,18.7037,18.6067,18.6714,197700.0
2013-06-03 13:30:00,28.86,28.95,28.83,28.89,104900.0,18.6714,18.7296,18.6519,18.6908,104900.0
2013-06-03 14:00:00,28.88,29.01,28.86,28.96,95600.0,18.6843,18.7684,18.6714,18.7361,95600.0
2013-06-03 14:30:00,28.95,29.11,28.94,29.03,106900.0,18.7296,18.8331,18.7231,18.7813,106900.0
2013-06-03 15:00:00,29.04,29.04,28.93,28.95,186700.0,18.7878,18.7878,18.7166,18.7296,186700.0
2013-06-03 15:30:00,28.95,28.95,28.88,28.91,598100.0,18.7296,18.7296,18.6843,18.7037,598100.0
2013-06-04 09:30:00,28.94,29.04,28.89,28.92,158100.0,18.7231,18.7878,18.6908,18.7102,158100.0
2013-06-04 10:00:00,28.93,28.93,28.75,28.89,146500.0,18.7166,18.7166,18.6002,18.6908,146500.0
2013-06-04 10:30:00,28.9,29.0,28.64,28.65,353200.0,18.6972,18.7619,18.529,18.5355,353200.0
2013-06-04 11:00:00,28.65,28.76,28.62,28.72,168400.0,18.5355,18.6067,18.5161,18.5808,168400.0
2013-06-04 11:30:00,28.72,28.78,28.68,28.71,106300.0,18.5808,18.6196,18.5549,18.5743,106300.0
2013-06-04 12:00:00,28.7,28.7,28.47,28.48,199600.0,18.5678,18.5678,18.419,18.4255,199600.0
2013-06-04 12:30:00,28.48,28.5,28.39,28.42,189400.0,18.4255,18.4385,18.3673,18.3867,189400.0
2013-06-04 13:00:00,28.42,28.5,28.3,28.32,174000.0,18.3867,18.4385,18.3091,18.322,174000.0
2013-06-04 13:30:00,28.32,28.39,28.23,28.35,224100.0,18.322,18.3673,18.2638,18.3414,224100.0
2013-06-04 14:00:00,28.36,28.47,28.34,28.47,195500.0,18.3479,18.419,18.3349,18.419,195500.0
2013-06-04 14:30:00,28.47,28.73,28.45,28.63,212300.0,18.419,18.5873,18.4061,18.5226,212300.0
2013-06-04 15:00:00,28.64,28.71,28.6,28.66,174400.0,18.529,18.5743,18.5031,18.542,174400.0
2013-06-04 15:30:00,28.67,28.91,28.67,28.79,532900.0,18.5484,18.7037,18.5484,18.6261,532900.0
2013-06-05 09:30:00,28.71,28.78,28.6,28.72,58500.0,18.5743,18.6196,18.5031,18.5808,58500.0
2013-06-05 10:00:00,28.72,28.83,28.66,28.74,134300.0,18.5808,18.6519,18.542,18.5937,134300.0
2013-06-05 10:30:00,28.75,28.75,28.53,28.59,110700.0,18.6002,18.6002,18.4579,18.4967,110700.0
2013-06-05 11:00:00,28.58,28.58,28.39,28.42,129900.0,18.4902,18.4902,18.3673,18.3867,129900.0
2013-06-05 11:30:00,28.4,28.45,28.32,28.4,177100.0,18.3738,18.4061,18.322,18.3738,177100.0
2013-06-05 12:00:00,28.4,28.44,28.31,28.44,126500.0,18.3738,18.3996,18.3155,18.3996,126500.0
2013-06-05 12:30:00,28.43,28.43,28.33,28.39,115500.0,18.3932,18.3932,18.3285,18.3673,115500.0
2013-06-05 13:00:00,28.37,28.5,28.35,28.46,111900.0,18.3543,18.4385,18.3414,18.4126,111900.0
2013-06-05 13:30:00,28.46,28.48,28.35,28.36,73700.0,18.4126,18.4255,18.3414,18.3479,73700.0
2013-06-05 14:00:00,28.36,28.41,28.21,28.21,141200.0,18.3479,18.3802,18.2508,18.2508,141200.0
2013-06-05 14:30:00,28.22,28.42,28.16,28.4,205000.0,18.2573,18.3867,18.2185,18.3738,205000.0
2013-06-05 15:00:00,28.4,28.47,28.35,28.46,236900.0,18.3738,18.419,18.3414,18.4126,236900.0
2013-06-05 15:30:00,28.46,28.47,28.28,28.29,394700.0,18.4126,18.419,18.2961,18.3026,394700.0
2013-06-06 09:30:00,28.23,28.46,28.15,28.46,122100.0,18.2638,18.4126,18.212,18.4126,122100.0
2013-06-06 10:00:00,28.46,28.54,28.33,28.41,79400.0,18.4126,18.4643,18.3285,18.3802,79400.0
2013-06-06 10:30:00,28.41,28.59,28.39,28.58,158900.0,18.3802,18.4967,18.3673,18.4902,158900.0
2013-06-06 11:00:00,28.58,28.63,28.48,28.51,134200.0,18.4902,18.5226,18.4255,18.4449,134200.0
2013-06-06 11:30:00,28.5,28.62,28.45,28.46,82200.0,18.4385,18.5161,18.4061,18.4126,82200.0
2013-06-06 12:00:00,28.45,28.45,28.24,28.33,79900.0,18.4061,18.4061,18.2702,18.3285,79900.0
2013-06-06 12:30:00,28.33,28.49,28.32,28.46,85100.0,18.3285,18.432,18.322,18.4126,85100.0
2013-06-06 13:00:00,28.47,28.61,28.47,28.55,102400.0,18.419,18.5096,18.419,18.4708,102400.0
2013-06-06 13:30:00,28.55,28.7,28.55,28.68,100700.0,18.4708,18.5678,18.4708,18.5549,100700.0
2013-06-06 14:00:00,28.68,28.8,28.61,28.8,84000.0,18.5549,18.6325,18.5096,18.6325,84000.0
2013-06-06 14:30:00,28.8,28.91,28.76,28.84,105000.0,18.6325,18.7037,18.6067,18.6584,105000.0
2013-06-06 15:00:00,28.85,28.96,28.84,28.95,250600.0,18.6649,18.7361,18.6584,18.7296,250600.0
2013-06-06 15:30:00,28.95,29.13,28.95,29.12,452600.0,18.7296,18.846,18.7296,18.8396,452600.0
2013-06-07 09:30:00,29.37,29.77,29.29,29.76,239500.0,19.0013,19.2601,18.9496,19.2536,239500.0
2013-06-07 10:00:00,29.74,29.9,29.71,29.8,240400.0,19.2407,19.3442,19.2213,19.2795,240400.0
2013-06-07 10:30:00,29.81,29.85,29.74,29.78,147900.0,19.286,19.3119,19.2407,19.2666,147900.0
2013-06-07 11:00:00,29.77,29.89,29.75,29.88,132200.0,19.2601,19.3377,19.2472,19.3313,132200.0
2013-06-07 11:30:00,29.87,29.94,29.82,29.87,126000.0,19.3248,19.3701,19.2924,19.3248,126000.0
2013-06-07 12:00:00,29.87,29.9,29.81,29.83,156600.0,19.3248,19.3442,19.286,19.2989,156600.0
2013-06-07 12:30:00,29.83,29.85,29.74,29.78,89500.0,19.2989,19.3119,19.2407,19.2666,89500.0
2013-06-07 13:00:00,29.79,29.81,29.77,29.78,86100.0,19.273,19.286,19.2601,19.2666,86100.0
2013-06-07 13:30:00,29.78,29.85,29.76,29.76,109500.0,19.2666,19.3119,19.2536,19.2536,109500.0
2013-06-07 14:00:00,29.76,29.77,29.62,29.64,104000.0,19.2536,19.2601,19.163,19.176,104000.0
2013-06-07 14:30:00,29.63,29.73,29.61,29.72,82900.0,19.1695,19.2342,19.1566,19.2277,82900.0
2013-06-07 15:00:00,29.71,29.74,29.65,29.68,112000.0,19.2213,19.2407,19.1825,19.2019,112000.0
2013-06-07 15:30:00,29.68,29.86,29.67,29.84,287600.0,19.2019,19.3183,19.1954,19.3054,287600.0
2013-06-10 09:30:00,29.9,30.05,29.88,29.93,127000.0,19.3442,19.4412,19.3313,19.3636,127000.0
2013-06-10 10:00:00,29.94,29.94,29.65,29.71,172900.0,19.3701,19.3701,19.1825,19.2213,172900.0
2013-06-10 10:30:00,29.72,29.75,29.65,29.66,128800.0,19.2277,19.2472,19.1825,19.1889,128800.0
2013-06-10 11:00:00,29.67,29.73,29.59,29.6,175100.0,19.1954,19.2342,19.1436,19.1501,175100.0
2013-06-10 11:30:00,29.61,29.77,29.61,29.74,101300.0,19.1566,19.2601,19.1566,19.2407,101300.0
2013-06-10 12:00:00,29.74,29.84,29.74,29.82,89600.0,19.2407,19.3054,19.2407,19.2924,89600.0
2013-06-10 12:30:00,29.82,29.83,29.74,29.75,77700.0,19.2924,19.2989,19.2407,19.2472,77700.0
2013-06-10 13:00:00,29.75,29.76,29.73,29.75,57100.0,19.2472,19.2536,19.2342,19.2472,57100.0
2013-06-10 13:30:00,29.75,29.85,29.73,29.84,106700.0,19.2472,19.3119,19.2342,19.3054,106700.0
2013-06-10 14:00:00,29.83,29.89,29.79,29.87,61700.0,19.2989,19.3377,19.273,19.3248,61700.0
2013-06-10 14:30:00,29.88,29.93,29.84,29.93,52200.0,19.3313,19.3636,19.3054,19.3636,52200.0
2013-06-10 15:00:00,29.93,29.94,29.86,29.89,109900.0,19.3636,19.3701,19.3183,19.3377,109900.0
2013-06-10 15:30:00,29.9,29.92,29.85,29.9,367000.0,19.3442,19.3571,19.3119,19.3442,367000.0
2013-06-11 09:30:00,29.71,29.76,29.43,29.46,267200.0,19.2213,19.2536,19.0401,19.0595,267200.0
2013-06-11 10:00:00,29.47,29.51,29.38,29.48,106100.0,19.066,19.0919,19.0078,19.0725,106100.0
2013-06-11 10:30:00,29.49,29.56,29.47,29.48,151700.0,19.0789,19.1242,19.066,19.0725,151700.0
2013-06-11 11:00:00,29.48,29.51,29.45,29.5,163000.0,19.0725,19.0919,19.0531,19.0854,163000.0
2013-06-11 11:30:00,29.5,29.55,29.46,29.52,125900.0,19.0854,19.1178,19.0595,19.0984,125900.0
2013-06-11 12:00:00,29.52,29.55,29.41,29.42,87500.0,19.0984,19.1178,19.0272,19.0337,87500.0
2013-06-11 12:30:00,29.42,29.47,29.41,29.46,73800.0,19.0337,19.066,19.0272,19.0595,73800.0
2013-06-11 13:00:00,29.45,29.46,29.36,29.37,96100.0,19.0531,19.0595,18.9948,19.0013,96100.0
2013-06-11 13:30:00,29.36,29.37,29.27,29.29,209000.0,18.9948,19.0013,18.9366,18.9496,209000.0
2013-06-11 14:00:00,29.29,29.37,29.28,29.35,217500.0,18.9496,19.0013,18.9431,18.9884,217500.0
2013-06-11 14:30:00,29.36,29.42,29.34,29.42,103200.0,18.9948,19.0337,18.9819,19.0337,103200.0
2013-06-11 15:00:00,29.43,29.48,29.41,29.41,109600.0,19.0401,19.0725,19.0272,19.0272,109600.0
2013-06-11 15:30:00,29.41,29.45,29.38,29.4,288500.0,19.0272,19.0531,19.0078,19.0207,288500.0
2013-06-12 09:30:00,29.52,29.52,29.32,29.38,216000.0,19.0984,19.0984,18.969,19.0078,216000.0
2013-06-12 10:00:00,29.39,29.39,29.12,29.3,197500.0,19.0142,19.0142,18.8396,18.956,197500.0
2013-06-12 10:30:00,29.26,29.28,28.91,28.94,205400.0,18.9301,18.9431,18.7037,18.7231,205400.0
2013-06-12 11:00:00,28.94,29.03,28.91,29.02,124600.0,18.7231,18.7813,18.7037,18.7749,124600.0
2013-06-12 11:30:00,29.01,29.01,28.84,28.94,133700.0,18.7684,18.7684,18.6584,18.7231,133700.0
2013-06-12 12:00:00,28.95,29.0,28.9,28.98,98800.0,18.7296,18.7619,18.6972,18.749,98800.0
2013-06-12 12:30:00,28.98,29.0,28.94,28.99,88700.0,18.749,18.7619,18.7231,18.7555,88700.0
2013-06-12 13:00:00,28.99,29.1,28.95,29.06,139300.0,18.7555,18.8266,18.7296,18.8008,139300.0
2013-06-12 13:30:00,29.06,29.17,29.06,29.14,125000.0,18.8008,18.8719,18.8008,18.8525,125000.0
2013-06-12 14:00:00,29.13,29.15,28.97,29.09,140000.0,18.846,18.859,18.7425,18.8202,140000.0
2013-06-12 14:30:00,29.09,29.11,29.02,29.02,113700.0,18.8202,18.8331,18.7749,18.7749,113700.0
2013-06-12 15:00:00,29.03,29.09,28.99,29.05,218700.0,18.7813,18.8202,18.7555,18.7943,218700.0
2013-06-12 15:30:00,29.06,29.08,28.78,28.84,721100.0,18.8008,18.8137,18.6196,18.6584,721100.0
2013-06-13 09:30:00,28.58,28.58,27.7,28.14,1020600.0,18.6181,18.6181,18.0449,18.3315,1020600.0
2013-06-13 10:00:00,28.12,28.46,28.07,28.3,733400.0,18.3185,18.54,18.2859,18.4357,733400.0
2013-06-13 10:30:00,28.3,28.36,28.19,28.23,714100.0,18.4357,18.4748,18.3641,18.3901,714100.0
2013-06-13 11:00:00,28.21,28.55,28.17,28.39,408100.0,18.3771,18.5986,18.351,18.4944,408100.0
2013-06-13 11:30:00,28.41,28.77,28.4,28.64,366500.0,18.5074,18.7419,18.5009,18.6572,366500.0
2013-06-13 12:00:00,28.64,28.67,28.56,28.61,269800.0,18.6572,18.6768,18.6051,18.6377,269800.0
2013-06-13 12:30:00,28.61,28.68,28.59,28.67,239700.0,18.6377,18.6833,18.6246,18.6768,239700.0
2013-06-13 13:00:00,28.68,28.68,28.56,28.62,261400.0,18.6833,18.6833,18.6051,18.6442,261400.0
2013-06-13 13:30:00,28.62,28.99,28.59,28.99,365800.0,18.6442,18.8852,18.6246,18.8852,365800.0
2013-06-13 14:00:00,28.99,29.12,28.9,29.02,312600.0,18.8852,18.9699,18.8266,18.9048,312600.0
2013-06-13 14:30:00,29.03,29.21,28.97,29.05,274600.0,18.9113,19.0285,18.8722,18.9243,274600.0
2013-06-13 15:00:00,29.05,29.05,28.94,28.98,300000.0,18.9243,18.9243,18.8526,18.8787,300000.0
2013-06-13 15:30:00,28.97,29.05,28.88,28.9,918500.0,18.8722,18.9243,18.8136,18.8266,918500.0
2013-06-14 09:30:00,28.8,28.92,28.64,28.87,288100.0,18.7614,18.8396,18.6572,18.807,288100.0
2013-06-14 10:00:00,28.87,28.87,28.79,28.8,184200.0,18.807,18.807,18.7549,18.7614,184200.0
2013-06-14 10:30:00,28.8,28.85,28.58,28.61,181100.0,18.7614,18.794,18.6181,18.6377,181100.0
2013-06-14 11:00:00,28.61,28.66,28.58,28.61,143200.0,18.6377,18.6702,18.6181,18.6377,143200.0
2013-06-14 11:30:00,28.61,28.64,28.56,28.64,140300.0,18.6377,18.6572,18.6051,18.6572,140300.0
2013-06-14 12:00:00,28.64,28.65,28.6,28.61,112400.0,18.6572,18.6637,18.6312,18.6377,112400.0
2013-06-14 12:30:00,28.61,28.74,28.6,28.64,189300.0,18.6377,18.7224,18.6312,18.6572,189300.0
2013-06-14 13:00:00,28.64,28.64,28.54,28.57,118600.0,18.6572,18.6572,18.5921,18.6116,118600.0
2013-06-14 13:30:00,28.56,28.59,28.52,28.55,92500.0,18.6051,18.6246,18.579,18.5986,92500.0
2013-06-14 14:00:00,28.55,28.69,28.51,28.67,106100.0,18.5986,18.6898,18.5725,18.6768,106100.0
2013-06-14 14:30:00,28.67,28.72,28.65,28.7,201700.0,18.6768,18.7093,18.6637,18.6963,201700.0
2013-06-14 15:00:00,28.7,28.72,28.67,28.67,213900.0,18.6963,18.7093,18.6768,18.6768,213900.0
2013-06-14 15:30:00,28.68,28.71,28.6,28.63,444100.0,18.6833,18.7028,18.6312,18.6507,444100.0
2013-06-17 09:30:00,28.84,29.16,28.79,29.08,348200.0,18.7875,18.996,18.7549,18.9438,348200.0
2013-06-17 10:00:00,29.09,29.1,29.0,29.07,286300.0,18.9504,18.9569,18.8917,18.9373,286300.0
2013-06-17 10:30:00,29.07,29.09,28.96,28.99,205100.0,18.9373,18.9504,18.8657,18.8852,205100.0
2013-06-17 11:00:00,29.0,29.0,28.9,28.98,173400.0,18.8917,18.8917,18.8266,18.8787,173400.0
2013-06-17 11:30:00,28.98,28.98,28.86,28.96,131400.0,18.8787,18.8787,18.8005,18.8657,131400.0
2013-06-17 12:00:00,28.96,28.97,28.94,28.95,107500.0,18.8657,18.8722,18.8526,18.8592,107500.0
2013-06-17 12:30:00,28.96,29.11,28.95,29.05,119900.0,18.8657,18.9634,18.8592,18.9243,119900.0
2013-06-17 13:00:00,29.06,29.07,29.02,29.03,210100.0,18.9308,18.9373,18.9048,18.9113,210100.0
2013-06-17 13:30:00,29.03,29.05,28.99,28.99,125500.0,18.9113,18.9243,18.8852,18.8852,125500.0
2013-06-17 14:00:00,29.0,29.01,28.83,28.89,148700.0,18.8917,18.8982,18.781,18.8201,148700.0
2013-06-17 14:30:00,28.9,28.9,28.68,28.69,152000.0,18.8266,18.8266,18.6833,18.6898,152000.0
2013-06-17 15:00:00,28.69,28.8,28.67,28.76,172500.0,18.6898,18.7614,18.6768,18.7354,172500.0
2013-06-17 15:30:00,28.77,28.88,28.75,28.86,349400.0,18.7419,18.8136,18.7289,18.8005,349400.0
2013-06-18 09:30:00,28.9,29.13,28.85,29.1,157700.0,18.8266,18.9764,18.794,18.9569,157700.0
2013-06-18 10:00:00,29.1,29.15,29.09,29.1,144100.0,18.9569,18.9894,18.9504,18.9569,144100.0
2013-06-18 10:30:00,29.11,29.16,29.11,29.15,102700.0,18.9634,18.996,18.9634,18.9894,102700.0
2013-06-18 11:00:00,29.15,29.19,29.1,29.19,88000.0,18.9894,19.0155,18.9569,19.0155,88000.0
2013-06-18 11:30:00,29.19,29.21,29.13,29.15,62600.0,19.0155,19.0285,18.9764,18.9894,62600.0
2013-06-18 12:00:00,29.15,29.16,29.09,29.11,89500.0,18.9894,18.996,18.9504,18.9634,89500.0
2013-06-18 12:30:00,29.11,29.25,29.11,29.24,67100.0,18.9634,19.0546,18.9634,19.0481,67100.0
2013-06-18 13:00:00,29.24,29.31,29.22,29.29,79600.0,19.0481,19.0937,19.035,19.0806,79600.0
2013-06-18 13:30:00,29.29,29.36,29.25,29.35,82800.0,19.0806,19.1262,19.0546,19.1197,82800.0
2013-06-18 14:00:00,29.35,29.36,29.28,29.34,108600.0,19.1197,19.1262,19.0741,19.1132,108600.0
2013-06-18 14:30:00,29.34,29.36,29.31,29.35,98700.0,19.1132,19.1262,19.0937,19.1197,98700.0
2013-06-18 15:00:00,29.35,29.35,29.26,29.29,134600.0,19.1197,19.1197,19.0611,19.0806,134600.0
2013-06-18 15:30:00,29.29,29.3,29.19,29.23,271900.0,19.0806,19.0872,19.0155,19.0416,271900.0
2013-06-19 09:30:00,29.22,29.34,29.11,29.33,114500.0,19.035,19.1132,18.9634,19.1067,114500.0
2013-06-19 10:00:00,29.34,29.34,29.27,29.3,124300.0,19.1132,19.1132,19.0676,19.0872,124300.0
2013-06-19 10:30:00,29.3,29.36,29.29,29.33,103000.0,19.0872,19.1262,19.0806,19.1067,103000.0
2013-06-19 11:00:00,29.33,29.42,29.31,29.37,98500.0,19.1067,19.1653,19.0937,19.1328,98500.0
2013-06-19 11:30:00,29.37,29.49,29.37,29.46,161000.0,19.1328,19.2109,19.1328,19.1914,161000.0
2013-06-19 12:00:00,29.45,29.56,29.45,29.56,77800.0,19.1849,19.2565,19.1849,19.2565,77800.0
2013-06-19 12:30:00,29.55,29.56,29.51,29.52,93600.0,19.25,19.2565,19.224,19.2305,93600.0
2013-06-19 13:00:00,29.52,29.52,29.47,29.5,124800.0,19.2305,19.2305,19.1979,19.2174,124800.0
2013-06-19 13:30:00,29.5,29.52,29.49,29.49,94000.0,19.2174,19.2305,19.2109,19.2109,94000.0
2013-06-19 14:00:00,29.49,29.54,29.34,29.46,184200.0,19.2109,19.2435,19.1132,19.1914,184200.0
2013-06-19 14:30:00,29.45,29.49,29.21,29.25,159400.0,19.1849,19.2109,19.0285,19.0546,159400.0
2013-06-19 15:00:00,29.24,29.32,29.16,29.27,119100.0,19.0481,19.1002,18.996,19.0676,119100.0
2013-06-19 15:30:00,29.28,29.28,29.09,29.1,263100.0,19.0741,19.0741,18.9504,18.9569,263100.0
2013-06-20 09:30:00,28.8,28.83,28.48,28.52,192200.0,18.7614,18.781,18.553,18.579,192200.0
2013-06-20 10:00:00,28.55,28.64,28.48,28.55,217000.0,18.5986,18.6572,18.553,18.5986,217000.0
2013-06-20 10:30:00,28.55,28.64,28.45,28.6,232000.0,18.5986,18.6572,18.5334,18.6312,232000.0
2013-06-20 11:00:00,28.6,28.62,28.5,28.58,93200.0,18.6312,18.6442,18.566,18.6181,93200.0
2013-06-20 11:30:00,28.59,28.62,28.54,28.58,103600.0,18.6246,18.6442,18.5921,18.6181,103600.0
2013-06-20 12:00:00,28.59,28.65,28.58,28.63,51200.0,18.6246,18.6637,18.6181,18.6507,51200.0
2013-06-20 12:30:00,28.63,28.66,28.59,28.64,70900.0,18.6507,18.6702,18.6246,18.6572,70900.0
2013-06-20 13:00:00,28.64,28.65,28.53,28.57,56700.0,18.6572,18.6637,18.5856,18.6116,56700.0
2013-06-20 13:30:00,28.56,28.59,28.52,28.58,79700.0,18.6051,18.6246,18.579,18.6181,79700.0
2013-06-20 14:00:00,28.57,28.59,28.42,28.42,101700.0,18.6116,18.6246,18.5139,18.5139,101700.0
2013-06-20 14:30:00,28.43,28.44,28.28,28.31,90900.0,18.5204,18.5269,18.4227,18.4422,90900.0
2013-06-20 15:00:00,28.31,28.38,28.26,28.28,97900.0,18.4422,18.4878,18.4097,18.4227,97900.0
2013-06-20 15:30:00,28.28,28.3,28.14,28.23,404100.0,18.4227,18.4357,18.3315,18.3901,404100.0
2013-06-21 09:30:00,28.45,28.55,28.43,28.45,469800.0,18.5334,18.5986,18.5204,18.5334,469800.0
2013-06-21 10:00:00,28.45,28.53,28.35,28.35,116200.0,18.5334,18.5856,18.4683,18.4683,116200.0
2013-06-21 10:30:00,28.34,28.41,28.25,28.39,79500.0,18.4618,18.5074,18.4031,18.4944,79500.0
2013-06-21 11:00:00,28.39,28.4,28.19,28.21,102700.0,18.4944,18.5009,18.3641,18.3771,102700.0
2013-06-21 11:30:00,28.2,28.21,28.07,28.16,92000.0,18.3706,18.3771,18.2859,18.3445,92000.0
2013-06-21 12:00:00,28.16,28.25,28.15,28.2,60600.0,18.3445,18.4031,18.338,18.3706,60600.0
2013-06-21 12:30:00,28.2,28.4,28.18,28.37,105100.0,18.3706,18.5009,18.3575,18.4813,105100.0
2013-06-21 13:00:00,28.38,28.51,28.34,28.44,71100.0,18.4878,18.5725,18.4618,18.5269,71100.0
2013-06-21 13:30:00,28.44,28.51,28.41,28.44,94000.0,18.5269,18.5725,18.5074,18.5269,94000.0
2013-06-21 14:00:00,28.44,28.52,28.4,28.51,81500.0,18.5269,18.579,18.5009,18.5725,81500.0
2013-06-21 14:30:00,28.51,28.53,28.47,28.52,99400.0,18.5725,18.5856,18.5465,18.579,99400.0
2013-06-21 15:00:00,28.53,28.62,28.51,28.62,109300.0,18.5856,18.6442,18.5725,18.6442,109300.0
2013-06-21 15:30:00,28.63,28.64,28.37,28.43,535900.0,18.6507,18.6572,18.4813,18.5204,535900.0
2013-06-24 09:30:00,28.06,28.11,27.24,27.83,299800.0,18.2794,18.3119,17.7452,18.1295,299800.0
2013-06-24 10:00:00,27.82,27.94,27.67,27.9,82900.0,18.123,18.2012,18.0253,18.1751,82900.0
2013-06-24 10:30:00,27.88,27.92,27.81,27.83,90500.0,18.1621,18.1882,18.1165,18.1295,90500.0
2013-06-24 11:00:00,27.83,27.84,27.64,27.65,81400.0,18.1295,18.1361,18.0058,18.0123,81400.0
2013-06-24 11:30:00,27.66,27.76,27.49,27.57,172500.0,18.0188,18.0839,17.9081,17.9602,172500.0
2013-06-24 12:00:00,27.57,27.6,27.42,27.44,145600.0,17.9602,17.9797,17.8625,17.8755,145600.0
2013-06-24 12:30:00,27.44,27.45,27.38,27.44,190200.0,17.8755,17.882,17.8364,17.8755,190200.0
2013-06-24 13:00:00,27.44,27.52,27.41,27.45,167200.0,17.8755,17.9276,17.8559,17.882,167200.0
2013-06-24 13:30:00,27.46,27.56,27.45,27.55,96500.0,17.8885,17.9537,17.882,17.9471,96500.0
2013-06-24 14:00:00,27.55,27.67,27.49,27.65,186300.0,17.9471,18.0253,17.9081,18.0123,186300.0
2013-06-24 14:30:00,27.65,27.75,27.61,27.65,193200.0,18.0123,18.0774,17.9862,18.0123,193200.0
2013-06-24 15:00:00,27.65,27.7,27.52,27.53,214400.0,18.0123,18.0449,17.9276,17.9341,214400.0
2013-06-24 15:30:00,27.53,27.57,27.44,27.49,661100.0,17.9341,17.9602,17.8755,17.9081,661100.0
2013-06-25 09:30:00,27.69,27.97,27.65,27.88,172900.0,18.0383,18.2207,18.0123,18.1621,172900.0
2013-06-25 10:00:00,27.89,27.96,27.74,27.94,102900.0,18.1686,18.2142,18.0709,18.2012,102900.0
2013-06-25 10:30:00,27.93,28.0,27.86,28.0,75800.0,18.1947,18.2403,18.1491,18.2403,75800.0
2013-06-25 11:00:00,27.99,28.04,27.96,27.98,106300.0,18.2338,18.2663,18.2142,18.2273,106300.0
2013-06-25 11:30:00,27.98,28.01,27.88,27.94,82400.0,18.2273,18.2468,18.1621,18.2012,82400.0
2013-06-25 12:00:00,27.94,27.96,27.89,27.89,74200.0,18.2012,18.2142,18.1686,18.1686,74200.0
2013-06-25 12:30:00,27.9,27.96,27.87,27.88,88100.0,18.1751,18.2142,18.1556,18.1621,88100.0
2013-06-25 13:00:00,27.88,27.91,27.81,27.84,79300.0,18.1621,18.1817,18.1165,18.1361,79300.0
2013-06-25 13:30:00,27.83,27.94,27.81,27.84,67200.0,18.1295,18.2012,18.1165,18.1361,67200.0
2013-06-25 14:00:00,27.84,27.86,27.8,27.83,89400.0,18.1361,18.1491,18.11,18.1295,89400.0
2013-06-25 14:30:00,27.84,27.91,27.82,27.87,121500.0,18.1361,18.1817,18.123,18.1556,121500.0
2013-06-25 15:00:00,27.87,27.96,27.85,27.95,84400.0,18.1556,18.2142,18.1426,18.2077,84400.0
2013-06-25 15:30:00,27.95,28.01,27.9,27.91,359200.0,18.2077,18.2468,18.1751,18.1817,359200.0
2013-06-26 09:30:00,28.18,28.5,28.0,28.43,129500.0,18.3575,18.566,18.2403,18.5204,129500.0
2013-06-26 10:00:00,28.45,28.56,28.43,28.5,259400.0,18.5334,18.6051,18.5204,18.566,259400.0
2013-06-26 10:30:00,28.5,28.51,28.32,28.34,59100.0,18.566,18.5725,18.4487,18.4618,59100.0
2013-06-26 11:00:00,28.33,28.46,28.25,28.45,103100.0,18.4553,18.54,18.4031,18.5334,103100.0
2013-06-26 11:30:00,28.45,28.49,28.39,28.4,84500.0,18.5334,18.5595,18.4944,18.5009,84500.0
2013-06-26 12:00:00,28.39,28.53,28.39,28.52,58900.0,18.4944,18.5856,18.4944,18.579,58900.0
2013-06-26 12:30:00,28.52,28.52,28.48,28.5,81100.0,18.579,18.579,18.553,18.566,81100.0
2013-06-26 13:00:00,28.5,28.52,28.43,28.49,204800.0,18.566,18.579,18.5204,18.5595,204800.0
2013-06-26 13:30:00,28.49,28.5,28.34,28.43,215600.0,18.5595,18.566,18.4618,18.5204,215600.0
2013-06-26 14:00:00,28.42,28.45,28.39,28.42,123300.0,18.5139,18.5334,18.4944,18.5139,123300.0
2013-06-26 14:30:00,28.42,28.49,28.37,28.38,125800.0,18.5139,18.5595,18.4813,18.4878,125800.0
2013-06-26 15:00:00,28.39,28.42,28.37,28.4,165100.0,18.4944,18.5139,18.4813,18.5009,165100.0
2013-06-26 15:30:00,28.4,28.41,28.33,28.37,243200.0,18.5009,18.5074,18.4553,18.4813,243200.0
2013-06-27 09:30:00,28.52,28.59,28.41,28.43,103900.0,18.579,18.6246,18.5074,18.5204,103900.0
2013-06-27 10:00:00,28.44,28.46,28.27,28.35,193700.0,18.5269,18.54,18.4162,18.4683,193700.0
2013-06-27 10:30:00,28.35,28.4,28.25,28.26,136300.0,18.4683,18.5009,18.4031,18.4097,136300.0
2013-06-27 11:00:00,28.26,28.34,28.2,28.2,94800.0,18.4097,18.4618,18.3706,18.3706,94800.0
2013-06-27 11:30:00,28.2,28.29,28.19,28.29,105600.0,18.3706,18.4292,18.3641,18.4292,105600.0
2013-06-27 12:00:00,28.29,28.34,28.23,28.25,97800.0,18.4292,18.4618,18.3901,18.4031,97800.0
2013-06-27 12:30:00,28.26,28.3,28.24,28.3,67200.0,18.4097,18.4357,18.3966,18.4357,67200.0
2013-06-27 13:00:00,28.29,28.32,28.24,28.26,73500.0,18.4292,18.4487,18.3966,18.4097,73500.0
2013-06-27 13:30:00,28.26,28.34,28.25,28.3,82500.0,18.4097,18.4618,18.4031,18.4357,82500.0
2013-06-27 14:00:00,28.29,28.32,28.24,28.24,89100.0,18.4292,18.4487,18.3966,18.3966,89100.0
2013-06-27 14:30:00,28.25,28.29,28.17,28.22,168100.0,18.4031,18.4292,18.351,18.3836,168100.0
2013-06-27 15:00:00,28.21,28.33,28.21,28.3,176100.0,18.3771,18.4553,18.3771,18.4357,176100.0
2013-06-27 15:30:00,28.3,28.37,28.29,28.3,379000.0,18.4357,18.4813,18.4292,18.4357,379000.0
2013-06-28 09:30:00,28.07,28.23,27.94,27.95,185100.0,18.2859,18.3901,18.2012,18.2077,185100.0
2013-06-28 10:00:00,27.95,28.1,27.9,28.02,144900.0,18.2077,18.3054,18.1751,18.2533,144900.0
2013-06-28 10:30:00,28.02,28.1,27.97,28.08,93900.0,18.2533,18.3054,18.2207,18.2924,93900.0
2013-06-28 11:00:00,28.08,28.14,28.06,28.07,89700.0,18.2924,18.3315,18.2794,18.2859,89700.0
2013-06-28 11:30:00,28.07,28.1,28.04,28.08,114900.0,18.2859,18.3054,18.2663,18.2924,114900.0
2013-06-28 12:00:00,28.08,28.1,28.01,28.09,79700.0,18.2924,18.3054,18.2468,18.2989,79700.0
2013-06-28 12:30:00,28.1,28.13,28.08,28.1,77700.0,18.3054,18.325,18.2924,18.3054,77700.0
2013-06-28 13:00:00,28.1,28.16,28.08,28.1,91400.0,18.3054,18.3445,18.2924,18.3054,91400.0
2013-06-28 13:30:00,28.11,28.21,28.11,28.21,83600.0,18.3119,18.3771,18.3119,18.3771,83600.0
2013-06-28 14:00:00,28.2,28.2,28.03,28.03,135200.0,18.3706,18.3706,18.2598,18.2598,135200.0
2013-06-28 14:30:00,28.03,28.05,27.8,27.87,266400.0,18.2598,18.2729,18.11,18.1556,266400.0
2013-06-28 15:00:00,27.87,27.89,27.76,27.8,294900.0,18.1556,18.1686,18.0839,18.11,294900.0
2013-06-28 15:30:00,27.8,27.93,27.74,27.75,775900.0,18.11,18.1947,18.0709,18.0774,775900.0
2013-07-01 09:30:00,27.87,28.31,27.87,28.3,710700.0,18.1556,18.4422,18.1556,18.4357,710700.0
2013-07-01 10:00:00,28.32,28.46,28.29,28.33,179300.0,18.4487,18.54,18.4292,18.4553,179300.0
2013-07-01 10:30:00,28.34,28.35,28.23,28.23,116100.0,18.4618,18.4683,18.3901,18.3901,116100.0
2013-07-01 11:00:00,28.23,28.28,28.21,28.24,82700.0,18.3901,18.4227,18.3771,18.3966,82700.0
2013-07-01 11:30:00,28.22,28.27,28.15,28.25,65400.0,18.3836,18.4162,18.338,18.4031,65400.0
2013-07-01 12:00:00,28.26,28.36,28.26,28.27,65500.0,18.4097,18.4748,18.4097,18.4162,65500.0
2013-07-01 12:30:00,28.28,28.31,28.27,28.29,71000.0,18.4227,18.4422,18.4162,18.4292,71000.0
2013-07-01 13:00:00,28.29,28.32,28.27,28.32,86500.0,18.4292,18.4487,18.4162,18.4487,86500.0
2013-07-01 13:30:00,28.32,28.34,28.21,28.21,61400.0,18.4487,18.4618,18.3771,18.3771,61400.0
2013-07-01 14:00:00,28.21,28.24,28.12,28.14,77300.0,18.3771,18.3966,18.3185,18.3315,77300.0
2013-07-01 14:30:00,28.16,28.21,28.12,28.19,119400.0,18.3445,18.3771,18.3185,18.3641,119400.0
2013-07-01 15:00:00,28.18,28.24,28.16,28.16,152900.0,18.3575,18.3966,18.3445,18.3445,152900.0
2013-07-01 15:30:00,28.17,28.18,28.08,28.14,328900.0,18.351,18.3575,18.2924,18.3315,328900.0
2013-07-02 09:30:00,28.14,28.36,28.14,28.17,90300.0,18.3315,18.4748,18.3315,18.351,90300.0
2013-07-02 10:00:00,28.18,28.3,28.09,28.24,118300.0,18.3575,18.4357,18.2989,18.3966,118300.0
2013-07-02 10:30:00,28.24,28.36,28.18,28.33,116400.0,18.3966,18.4748,18.3575,18.4553,116400.0
2013-07-02 11:00:00,28.33,28.33,28.22,28.29,104400.0,18.4553,18.4553,18.3836,18.4292,104400.0
2013-07-02 11:30:00,28.3,28.37,28.29,28.3,57400.0,18.4357,18.4813,18.4292,18.4357,57400.0
2013-07-02 12:00:00,28.31,28.33,28.21,28.22,35100.0,18.4422,18.4553,18.3771,18.3836,35100.0
2013-07-02 12:30:00,28.23,28.25,28.14,28.18,54600.0,18.3901,18.4031,18.3315,18.3575,54600.0
2013-07-02 13:00:00,28.18,28.18,28.1,28.1,40500.0,18.3575,18.3575,18.3054,18.3054,40500.0
2013-07-02 13:30:00,28.1,28.13,28.03,28.07,46900.0,18.3054,18.325,18.2598,18.2859,46900.0
2013-07-02 14:00:00,28.07,28.09,27.85,27.9,60000.0,18.2859,18.2989,18.1426,18.1751,60000.0
2013-07-02 14:30:00,27.89,27.93,27.83,27.92,94000.0,18.1686,18.1947,18.1295,18.1882,94000.0
2013-07-02 15:00:00,27.93,28.0,27.88,27.95,148000.0,18.1947,18.2403,18.1621,18.2077,148000.0
2013-07-02 15:30:00,27.95,28.01,27.9,28.0,340000.0,18.2077,18.2468,18.1751,18.2403,340000.0
2013-07-03 09:30:00,27.73,28.01,27.51,27.93,102600.0,18.0644,18.2468,17.9211,18.1947,102600.0
2013-07-03 10:00:00,27.93,28.0,27.86,27.99,78100.0,18.1947,18.2403,18.1491,18.2338,78100.0
2013-07-03 10:30:00,27.99,28.08,27.96,27.96,64300.0,18.2338,18.2924,18.2142,18.2142,64300.0
2013-07-03 11:00:00,27.96,28.11,27.96,28.05,64700.0,18.2142,18.3119,18.2142,18.2729,64700.0
2013-07-03 11:30:00,28.06,28.17,28.01,28.17,50400.0,18.2794,18.351,18.2468,18.351,50400.0
2013-07-03 12:00:00,28.18,28.19,28.1,28.11,67000.0,18.3575,18.3641,18.3054,18.3119,67000.0
2013-07-03 12:30:00,28.11,28.12,27.92,27.93,223600.0,18.3119,18.3185,18.1882,18.1947,223600.0
2013-07-05 09:30:00,28.2,28.26,28.0,28.1,101200.0,18.3706,18.4097,18.2403,18.3054,101200.0
2013-07-05 10:00:00,28.1,28.18,27.98,28.05,50800.0,18.3054,18.3575,18.2273,18.2729,50800.0
2013-07-05 10:30:00,28.04,28.11,28.01,28.11,40600.0,18.2663,18.3119,18.2468,18.3119,40600.0
2013-07-05 11:00:00,28.11,28.13,28.0,28.0,71000.0,18.3119,18.325,18.2403,18.2403,71000.0
2013-07-05 11:30:00,27.99,28.05,27.95,28.05,40500.0,18.2338,18.2729,18.2077,18.2729,40500.0
2013-07-05 12:00:00,28.04,28.08,28.03,28.05,43200.0,18.2663,18.2924,18.2598,18.2729,43200.0
2013-07-05 12:30:00,28.05,28.08,28.02,28.06,39300.0,18.2729,18.2924,18.2533,18.2794,39300.0
2013-07-05 13:00:00,28.06,28.08,28.02,28.03,36100.0,18.2794,18.2924,18.2533,18.2598,36100.0
2013-07-05 13:30:00,28.03,28.06,28.01,28.05,32000.0,18.2598,18.2794,18.2468,18.2729,32000.0
2013-07-05 14:00:00,28.05,28.22,28.05,28.21,67100.0,18.2729,18.3836,18.2729,18.3771,67100.0
2013-07-05 14:30:00,28.2,28.22,28.14,28.15,55300.0,18.3706,18.3836,18.3315,18.338,55300.0
2013-07-05 15:00:00,28.16,28.19,28.1,28.12,69700.0,18.3445,18.3641,18.3054,18.3185,69700.0
2013-07-05 15:30:00,28.13,28.3,28.11,28.29,152800.0,18.325,18.4357,18.3119,18.4292,152800.0
2013-07-08 09:30:00,28.37,28.54,28.35,28.48,134400.0,18.4813,18.5921,18.4683,18.553,134400.0
2013-07-08 10:00:00,28.49,28.56,28.47,28.53,95800.0,18.5595,18.6051,18.5465,18.5856,95800.0
2013-07-08 10:30:00,28.53,28.62,28.53,28.58,90400.0,18.5856,18.6442,18.5856,18.6181,90400.0
2013-07-08 11:00:00,28.59,28.73,28.59,28.69,107700.0,18.6246,18.7158,18.6246,18.6898,107700.0
2013-07-08 11:30:00,28.69,28.82,28.69,28.77,102700.0,18.6898,18.7745,18.6898,18.7419,102700.0
2013-07-08 12:00:00,28.77,28.8,28.67,28.68,131100.0,18.7419,18.7614,18.6768,18.6833,131100.0
2013-07-08 12:30:00,28.69,28.86,28.68,28.83,124100.0,18.6898,18.8005,18.6833,18.781,124100.0
2013-07-08 13:00:00,28.81,28.88,28.79,28.82,95100.0,18.768,18.8136,18.7549,18.7745,95100.0
2013-07-08 13:30:00,28.82,28.85,28.78,28.85,104500.0,18.7745,18.794,18.7484,18.794,104500.0
2013-07-08 14:00:00,28.84,28.95,28.8,28.95,134100.0,18.7875,18.8592,18.7614,18.8592,134100.0
2013-07-08 14:30:00,28.94,28.95,28.84,28.9,190600.0,18.8526,18.8592,18.7875,18.8266,190600.0
2013-07-08 15:00:00,28.9,28.93,28.87,28.9,189500.0,18.8266,18.8461,18.807,18.8266,189500.0
2013-07-08 15:30:00,28.9,28.98,28.88,28.96,437800.0,18.8266,18.8787,18.8136,18.8657,437800.0
2013-07-09 09:30:00,29.05,29.07,28.78,28.85,286900.0,18.9243,18.9373,18.7484,18.794,286900.0
2013-07-09 10:00:00,28.85,29.0,28.75,28.93,90300.0,18.794,18.8917,18.7289,18.8461,90300.0
2013-07-09 10:30:00,28.93,29.07,28.93,29.05,97100.0,18.8461,18.9373,18.8461,18.9243,97100.0
2013-07-09 11:00:00,29.06,29.12,29.06,29.11,49600.0,18.9308,18.9699,18.9308,18.9634,49600.0
2013-07-09 11:30:00,29.11,29.21,29.11,29.13,84400.0,18.9634,19.0285,18.9634,18.9764,84400.0
2013-07-09 12:00:00,29.13,29.17,29.11,29.15,67300.0,18.9764,19.0025,18.9634,18.9894,67300.0
2013-07-09 12:30:00,29.15,29.21,29.15,29.2,75800.0,18.9894,19.0285,18.9894,19.022,75800.0
2013-07-09 13:00:00,29.2,29.22,29.19,29.19,77300.0,19.022,19.035,19.0155,19.0155,77300.0
2013-07-09 13:30:00,29.19,29.24,29.19,29.22,96300.0,19.0155,19.0481,19.0155,19.035,96300.0
2013-07-09 14:00:00,29.23,29.27,29.19,29.2,130800.0,19.0416,19.0676,19.0155,19.022,130800.0
2013-07-09 14:30:00,29.21,29.21,29.14,29.14,75900.0,19.0285,19.0285,18.9829,18.9829,75900.0
2013-07-09 15:00:00,29.14,29.17,29.12,29.15,104000.0,18.9829,19.0025,18.9699,18.9894,104000.0
2013-07-09 15:30:00,29.15,29.21,29.14,29.2,358700.0,18.9894,19.0285,18.9829,19.022,358700.0
2013-07-10 09:30:00,29.26,29.27,29.16,29.19,78100.0,19.0611,19.0676,18.996,19.0155,78100.0
2013-07-10 10:00:00,29.19,29.25,29.06,29.16,56600.0,19.0155,19.0546,18.9308,18.996,56600.0
2013-07-10 10:30:00,29.15,29.15,29.03,29.1,40200.0,18.9894,18.9894,18.9113,18.9569,40200.0
2013-07-10 11:00:00,29.1,29.13,29.03,29.12,77500.0,18.9569,18.9764,18.9113,18.9699,77500.0
2013-07-10 11:30:00,29.12,29.27,29.12,29.25,99000.0,18.9699,19.0676,18.9699,19.0546,99000.0
2013-07-10 12:00:00,29.25,29.4,29.23,29.3,132600.0,19.0546,19.1523,19.0416,19.0872,132600.0
2013-07-10 12:30:00,29.31,29.43,29.3,29.39,71800.0,19.0937,19.1718,19.0872,19.1458,71800.0
2013-07-10 13:00:00,29.39,29.48,29.39,29.43,112900.0,19.1458,19.2044,19.1458,19.1718,112900.0
2013-07-10 13:30:00,29.45,29.5,29.4,29.43,67700.0,19.1849,19.2174,19.1523,19.1718,67700.0
2013-07-10 14:00:00,29.42,29.63,29.42,29.49,211400.0,19.1653,19.3021,19.1653,19.2109,211400.0
2013-07-10 14:30:00,29.5,29.54,29.38,29.46,100600.0,19.2174,19.2435,19.1393,19.1914,100600.0
2013-07-10 15:00:00,29.46,29.53,29.4,29.48,118000.0,19.1914,19.237,19.1523,19.2044,118000.0
2013-07-10 15:30:00,29.48,29.59,29.47,29.59,357400.0,19.2044,19.2761,19.1979,19.2761,357400.0
2013-07-11 09:30:00,30.0,30.0,29.68,29.8,166900.0,19.5432,19.5432,19.3347,19.4129,166900.0
2013-07-11 10:00:00,29.78,29.82,29.72,29.8,175600.0,19.3999,19.4259,19.3608,19.4129,175600.0
2013-07-11 10:30:00,29.81,29.88,29.78,29.85,112500.0,19.4194,19.465,19.3999,19.4455,112500.0
2013-07-11 11:00:00,29.85,29.89,29.85,29.88,76200.0,19.4455,19.4715,19.4455,19.465,76200.0
2013-07-11 11:30:00,29.88,29.88,29.77,29.81,76600.0,19.465,19.465,19.3933,19.4194,76600.0
2013-07-11 12:00:00,29.81,29.82,29.68,29.71,70600.0,19.4194,19.4259,19.3347,19.3542,70600.0
2013-07-11 12:30:00,29.71,29.71,29.66,29.67,60800.0,19.3542,19.3542,19.3217,19.3282,60800.0
2013-07-11 13:00:00,29.67,29.82,29.66,29.81,113700.0,19.3282,19.4259,19.3217,19.4194,113700.0
2013-07-11 13:30:00,29.82,29.91,29.81,29.85,98500.0,19.4259,19.4845,19.4194,19.4455,98500.0
2013-07-11 14:00:00,29.85,29.93,29.83,29.91,105400.0,19.4455,19.4976,19.4324,19.4845,105400.0
2013-07-11 14:30:00,29.9,29.94,29.84,29.85,120300.0,19.478,19.5041,19.4389,19.4455,120300.0
2013-07-11 15:00:00,29.85,29.91,29.85,29.9,322900.0,19.4455,19.4845,19.4455,19.478,322900.0
2013-07-11 15:30:00,29.9,29.96,29.87,29.95,329700.0,19.478,19.5171,19.4585,19.5106,329700.0
2013-07-12 09:30:00,29.93,31.66,29.69,31.42,1328300.0,19.4976,20.6246,19.3412,20.4682,1328300.0
2013-07-12 10:00:00,31.43,31.43,30.91,30.98,658400.0,20.4747,20.4747,20.136,20.1816,658400.0
2013-07-12 10:30:00,30.97,31.04,30.69,30.71,344900.0,20.1751,20.2207,19.9927,20.0057,344900.0
2013-07-12 11:00:00,30.7,30.85,30.69,30.85,382900.0,19.9992,20.0969,19.9927,20.0969,382900.0
2013-07-12 11:30:00,30.85,31.01,30.57,30.7,554600.0,20.0969,20.2011,19.9145,19.9992,554600.0
2013-07-12 12:00:00,30.69,30.79,30.67,30.79,206400.0,19.9927,20.0578,19.9796,20.0578,206400.0
2013-07-12 12:30:00,30.78,30.83,30.73,30.78,185500.0,20.0513,20.0839,20.0187,20.0513,185500.0
2013-07-12 13:00:00,30.77,30.78,30.67,30.69,200500.0,20.0448,20.0513,19.9796,19.9927,200500.0
2013-07-12 13:30:00,30.68,30.72,30.62,30.7,143300.0,19.9861,20.0122,19.9471,19.9992,143300.0
2013-07-12 14:00:00,30.71,30.76,30.65,30.75,160900.0,20.0057,20.0383,19.9666,20.0317,160900.0
2013-07-12 14:30:00,30.75,30.78,30.74,30.75,237500.0,20.0317,20.0513,20.0252,20.0317,237500.0
2013-07-12 15:00:00,30.75,30.76,30.71,30.72,196700.0,20.0317,20.0383,20.0057,20.0122,196700.0
2013-07-12 15:30:00,30.71,30.73,30.62,30.63,843700.0,20.0057,20.0187,19.9471,19.9536,843700.0
2013-07-15 09:30:00,30.72,30.74,30.42,30.49,296200.0,20.0122,20.0252,19.8168,19.8624,296200.0
2013-07-15 10:00:00,30.49,30.51,30.42,30.46,78100.0,19.8624,19.8754,19.8168,19.8428,78100.0
2013-07-15 10:30:00,30.46,30.5,30.45,30.46,98700.0,19.8428,19.8689,19.8363,19.8428,98700.0
2013-07-15 11:00:00,30.45,30.5,30.33,30.35,123700.0,19.8363,19.8689,19.7581,19.7712,123700.0
2013-07-15 11:30:00,30.35,30.43,30.27,30.29,107600.0,19.7712,19.8233,19.7191,19.7321,107600.0
2013-07-15 12:00:00,30.3,30.3,30.19,30.29,142800.0,19.7386,19.7386,19.6669,19.7321,142800.0
2013-07-15 12:30:00,30.29,30.29,30.26,30.27,44000.0,19.7321,19.7321,19.7125,19.7191,44000.0
2013-07-15 13:00:00,30.26,30.29,30.24,30.25,126600.0,19.7125,19.7321,19.6995,19.706,126600.0
2013-07-15 13:30:00,30.24,30.25,30.14,30.14,116600.0,19.6995,19.706,19.6344,19.6344,116600.0
2013-07-15 14:00:00,30.15,30.16,30.12,30.15,141600.0,19.6409,19.6474,19.6213,19.6409,141600.0
2013-07-15 14:30:00,30.15,30.24,30.14,30.22,121000.0,19.6409,19.6995,19.6344,19.6865,121000.0
2013-07-15 15:00:00,30.23,30.26,30.2,30.21,97900.0,19.693,19.7125,19.6735,19.68,97900.0
2013-07-15 15:30:00,30.21,30.22,30.11,30.21,696100.0,19.68,19.6865,19.6148,19.68,696100.0
2013-07-16 09:30:00,30.25,30.33,30.01,30.11,242800.0,19.706,19.7581,19.5497,19.6148,242800.0
2013-07-16 10:00:00,30.14,30.48,30.14,30.39,513300.0,19.6344,19.8559,19.6344,19.7972,513300.0
2013-07-16 10:30:00,30.4,30.4,30.24,30.25,110100.0,19.8037,19.8037,19.6995,19.706,110100.0
2013-07-16 11:00:00,30.25,30.26,30.08,30.11,106400.0,19.706,19.7125,19.5953,19.6148,106400.0
2013-07-16 11:30:00,30.11,30.14,30.07,30.08,120900.0,19.6148,19.6344,19.5888,19.5953,120900.0
2013-07-16 12:00:00,30.08,30.17,30.08,30.16,128300.0,19.5953,19.6539,19.5953,19.6474,128300.0
2013-07-16 12:30:00,30.16,30.2,30.1,30.11,57900.0,19.6474,19.6735,19.6083,19.6148,57900.0
2013-07-16 13:00:00,30.11,30.16,30.03,30.03,64800.0,19.6148,19.6474,19.5627,19.5627,64800.0
2013-07-16 13:30:00,30.03,30.11,30.02,30.11,79200.0,19.5627,19.6148,19.5562,19.6148,79200.0
2013-07-16 14:00:00,30.11,30.14,30.08,30.11,86600.0,19.6148,19.6344,19.5953,19.6148,86600.0
2013-07-16 14:30:00,30.11,30.11,30.03,30.03,92100.0,19.6148,19.6148,19.5627,19.5627,92100.0
2013-07-16 15:00:00,30.03,30.04,29.87,29.87,199400.0,19.5627,19.5692,19.4585,19.4585,199400.0
2013-07-16 15:30:00,29.87,29.88,29.81,29.83,574700.0,19.4585,19.465,19.4194,19.4324,574700.0
2013-07-17 09:30:00,29.95,30.14,29.94,29.98,252100.0,19.5106,19.6344,19.5041,19.5301,252100.0
2013-07-17 10:00:00,30.0,30.23,29.97,30.23,207800.0,19.5432,19.693,19.5236,19.693,207800.0
2013-07-17 10:30:00,30.22,30.26,30.12,30.21,174100.0,19.6865,19.7125,19.6213,19.68,174100.0
2013-07-17 11:00:00,30.22,30.26,30.19,30.22,222800.0,19.6865,19.7125,19.6669,19.6865,222800.0
2013-07-17 11:30:00,30.22,30.3,30.21,30.28,696400.0,19.6865,19.7386,19.68,19.7256,696400.0
2013-07-17 12:00:00,30.28,30.47,30.28,30.47,212800.0,19.7256,19.8493,19.7256,19.8493,212800.0
2013-07-17 12:30:00,30.47,30.51,30.45,30.47,132300.0,19.8493,19.8754,19.8363,19.8493,132300.0
2013-07-17 13:00:00,30.46,30.46,30.37,30.37,170200.0,19.8428,19.8428,19.7842,19.7842,170200.0
2013-07-17 13:30:00,30.37,30.41,30.35,30.4,255400.0,19.7842,19.8103,19.7712,19.8037,255400.0
2013-07-17 14:00:00,30.39,30.47,30.35,30.41,306000.0,19.7972,19.8493,19.7712,19.8103,306000.0
2013-07-17 14:30:00,30.4,30.43,30.37,30.38,201200.0,19.8037,19.8233,19.7842,19.7907,201200.0
2013-07-17 15:00:00,30.38,30.39,30.36,30.38,190900.0,19.7907,19.7972,19.7777,19.7907,190900.0
2013-07-17 15:30:00,30.37,30.44,30.37,30.42,492100.0,19.7842,19.8298,19.7842,19.8168,492100.0
2013-07-18 09:30:00,30.5,30.67,30.44,30.65,256300.0,19.8689,19.9796,19.8298,19.9666,256300.0
2013-07-18 10:00:00,30.66,30.88,30.63,30.88,122800.0,19.9731,20.1164,19.9536,20.1164,122800.0
2013-07-18 10:30:00,30.88,30.88,30.78,30.78,61600.0,20.1164,20.1164,20.0513,20.0513,61600.0
2013-07-18 11:00:00,30.79,30.82,30.67,30.71,73300.0,20.0578,20.0773,19.9796,20.0057,73300.0
2013-07-18 11:30:00,30.71,30.73,30.67,30.7,69400.0,20.0057,20.0187,19.9796,19.9992,69400.0
2013-07-18 12:00:00,30.7,30.86,30.69,30.86,94300.0,19.9992,20.1034,19.9927,20.1034,94300.0
2013-07-18 12:30:00,30.86,30.87,30.8,30.8,92800.0,20.1034,20.1099,20.0643,20.0643,92800.0
2013-07-18 13:00:00,30.81,30.82,30.74,30.75,145400.0,20.0708,20.0773,20.0252,20.0317,145400.0
2013-07-18 13:30:00,30.75,30.78,30.74,30.74,69000.0,20.0317,20.0513,20.0252,20.0252,69000.0
2013-07-18 14:00:00,30.74,30.78,30.7,30.7,193600.0,20.0252,20.0513,19.9992,19.9992,193600.0
2013-07-18 14:30:00,30.7,30.76,30.68,30.75,124800.0,19.9992,20.0383,19.9861,20.0317,124800.0
2013-07-18 15:00:00,30.76,30.78,30.73,30.77,130800.0,20.0383,20.0513,20.0187,20.0448,130800.0
2013-07-18 15:30:00,30.76,30.77,30.7,30.76,403200.0,20.0383,20.0448,19.9992,20.0383,403200.0
2013-07-19 09:30:00,30.81,30.95,30.73,30.9,275100.0,20.0708,20.162,20.0187,20.1295,275100.0
2013-07-19 10:00:00,30.9,30.98,30.86,30.97,81900.0,20.1295,20.1816,20.1034,20.1751,81900.0
2013-07-19 10:30:00,30.96,31.2,30.96,31.13,204900.0,20.1685,20.3249,20.1685,20.2793,204900.0
2013-07-19 11:00:00,31.13,31.18,31.11,31.15,101400.0,20.2793,20.3119,20.2663,20.2923,101400.0
2013-07-19 11:30:00,31.14,31.18,30.97,31.06,128800.0,20.2858,20.3119,20.1751,20.2337,128800.0
2013-07-19 12:00:00,31.06,31.11,31.01,31.09,65100.0,20.2337,20.2663,20.2011,20.2532,65100.0
2013-07-19 12:30:00,31.08,31.14,31.08,31.09,56100.0,20.2467,20.2858,20.2467,20.2532,56100.0
2013-07-19 13:00:00,31.09,31.12,31.06,31.06,59400.0,20.2532,20.2728,20.2337,20.2337,59400.0
2013-07-19 13:30:00,31.06,31.06,31.01,31.05,46800.0,20.2337,20.2337,20.2011,20.2272,46800.0
2013-07-19 14:00:00,31.05,31.11,31.04,31.09,69700.0,20.2272,20.2663,20.2207,20.2532,69700.0
2013-07-19 14:30:00,31.09,31.1,31.02,31.02,64800.0,20.2532,20.2597,20.2076,20.2076,64800.0
2013-07-19 15:00:00,31.02,31.04,31.0,31.01,70500.0,20.2076,20.2207,20.1946,20.2011,70500.0
2013-07-19 15:30:00,31.01,31.04,31.0,31.02,250900.0,20.2011,20.2207,20.1946,20.2076,250900.0
2013-07-22 09:30:00,30.8,30.8,30.46,30.74,193400.0,20.0643,20.0643,19.8428,20.0252,193400.0
2013-07-22 10:00:00,30.72,31.01,30.71,30.88,164900.0,20.0122,20.2011,20.0057,20.1164,164900.0
2013-07-22 10:30:00,30.88,31.0,30.84,30.95,70300.0,20.1164,20.1946,20.0904,20.162,70300.0
2013-07-22 11:00:00,30.95,31.02,30.94,31.0,98600.0,20.162,20.2076,20.1555,20.1946,98600.0
2013-07-22 11:30:00,31.0,31.08,30.94,30.95,62400.0,20.1946,20.2467,20.1555,20.162,62400.0
2013-07-22 12:00:00,30.96,30.99,30.95,30.98,117400.0,20.1685,20.1881,20.162,20.1816,117400.0
2013-07-22 12:30:00,30.99,31.09,30.99,31.08,162800.0,20.1881,20.2532,20.1881,20.2467,162800.0
2013-07-22 13:00:00,31.08,31.09,30.98,31.02,104100.0,20.2467,20.2532,20.1816,20.2076,104100.0
2013-07-22 13:30:00,31.01,31.03,30.92,30.96,62400.0,20.2011,20.2141,20.1425,20.1685,62400.0
2013-07-22 14:00:00,30.96,30.98,30.89,30.93,52800.0,20.1685,20.1816,20.1229,20.149,52800.0
2013-07-22 14:30:00,30.93,30.98,30.89,30.97,57400.0,20.149,20.1816,20.1229,20.1751,57400.0
2013-07-22 15:00:00,30.97,30.97,30.9,30.91,67100.0,20.1751,20.1751,20.1295,20.136,67100.0
2013-07-22 15:30:00,30.91,30.96,30.88,30.93,213900.0,20.136,20.1685,20.1164,20.149,213900.0
2013-07-23 09:30:00,30.93,31.0,30.85,30.96,69900.0,20.149,20.1946,20.0969,20.1685,69900.0
2013-07-23 10:00:00,30.94,31.02,30.88,30.93,107000.0,20.1555,20.2076,20.1164,20.149,107000.0
2013-07-23 10:30:00,30.93,31.0,30.92,30.94,107200.0,20.149,20.1946,20.1425,20.1555,107200.0
2013-07-23 11:00:00,30.93,30.96,30.91,30.96,93200.0,20.149,20.1685,20.136,20.1685,93200.0
2013-07-23 11:30:00,30.95,31.0,30.93,30.95,76300.0,20.162,20.1946,20.149,20.162,76300.0
2013-07-23 12:00:00,30.95,30.99,30.94,30.96,120900.0,20.162,20.1881,20.1555,20.1685,120900.0
2013-07-23 12:30:00,30.96,30.97,30.94,30.97,35200.0,20.1685,20.1751,20.1555,20.1751,35200.0
2013-07-23 13:00:00,30.96,30.98,30.95,30.95,145900.0,20.1685,20.1816,20.162,20.162,145900.0
2013-07-23 13:30:00,30.96,30.97,30.94,30.97,125100.0,20.1685,20.1751,20.1555,20.1751,125100.0
2013-07-23 14:00:00,30.97,30.97,30.94,30.97,75000.0,20.1751,20.1751,20.1555,20.1751,75000.0
2013-07-23 14:30:00,30.97,30.98,30.96,30.98,178300.0,20.1751,20.1816,20.1685,20.1816,178300.0
2013-07-23 15:00:00,30.97,30.98,30.96,30.98,124000.0,20.1751,20.1816,20.1685,20.1816,124000.0
2013-07-23 15:30:00,30.97,31.01,30.95,30.97,434900.0,20.1751,20.2011,20.162,20.1751,434900.0
2013-07-24 09:30:00,30.99,30.99,30.85,30.88,472900.0,20.1881,20.1881,20.0969,20.1164,472900.0
2013-07-24 10:00:00,30.88,30.97,30.75,30.82,109200.0,20.1164,20.1751,20.0317,20.0773,109200.0
2013-07-24 10:30:00,30.82,30.83,30.78,30.79,103000.0,20.0773,20.0839,20.0513,20.0578,103000.0
2013-07-24 11:00:00,30.8,30.86,30.78,30.85,199300.0,20.0643,20.1034,20.0513,20.0969,199300.0
2013-07-24 11:30:00,30.85,30.9,30.72,30.73,66300.0,20.0969,20.1295,20.0122,20.0187,66300.0
2013-07-24 12:00:00,30.73,30.76,30.72,30.73,112600.0,20.0187,20.0383,20.0122,20.0187,112600.0
2013-07-24 12:30:00,30.73,30.75,30.69,30.69,161400.0,20.0187,20.0317,19.9927,19.9927,161400.0
2013-07-24 13:00:00,30.7,30.74,30.68,30.7,107900.0,19.9992,20.0252,19.9861,19.9992,107900.0
2013-07-24 13:30:00,30.7,30.72,30.65,30.67,110900.0,19.9992,20.0122,19.9666,19.9796,110900.0
2013-07-24 14:00:00,30.67,30.68,30.59,30.6,100000.0,19.9796,19.9861,19.9275,19.934,100000.0
2013-07-24 14:30:00,30.6,30.61,30.57,30.6,169700.0,19.934,19.9405,19.9145,19.934,169700.0
2013-07-24 15:00:00,30.6,30.65,30.58,30.63,154600.0,19.934,19.9666,19.921,19.9536,154600.0
2013-07-24 15:30:00,30.63,30.63,30.58,30.61,360300.0,19.9536,19.9536,19.921,19.9405,360300.0
2013-07-25 09:30:00,30.6,30.69,30.51,30.65,66200.0,19.934,19.9927,19.8754,19.9666,66200.0
2013-07-25 10:00:00,30.64,30.74,30.63,30.72,49700.0,19.9601,20.0252,19.9536,20.0122,49700.0
2013-07-25 10:30:00,30.73,30.75,30.65,30.69,39900.0,20.0187,20.0317,19.9666,19.9927,39900.0
2013-07-25 11:00:00,30.68,30.68,30.6,30.64,123000.0,19.9861,19.9861,19.934,19.9601,123000.0
2013-07-25 11:30:00,30.63,30.64,30.57,30.6,207900.0,19.9536,19.9601,19.9145,19.934,207900.0
2013-07-25 12:00:00,30.6,30.71,30.58,30.68,62700.0,19.934,20.0057,19.921,19.9861,62700.0
2013-07-25 12:30:00,30.69,30.75,30.68,30.74,23900.0,19.9927,20.0317,19.9861,20.0252,23900.0
2013-07-25 13:00:00,30.75,30.76,30.69,30.7,34300.0,20.0317,20.0383,19.9927,19.9992,34300.0
2013-07-25 13:30:00,30.7,30.72,30.67,30.71,44800.0,19.9992,20.0122,19.9796,20.0057,44800.0
2013-07-25 14:00:00,30.71,30.72,30.62,30.62,92500.0,20.0057,20.0122,19.9471,19.9471,92500.0
2013-07-25 14:30:00,30.63,30.67,30.63,30.64,153600.0,19.9536,19.9796,19.9536,19.9601,153600.0
2013-07-25 15:00:00,30.64,30.67,30.61,30.64,182000.0,19.9601,19.9796,19.9405,19.9601,182000.0
2013-07-25 15:30:00,30.65,30.67,30.62,30.64,307600.0,19.9666,19.9796,19.9471,19.9601,307600.0
2013-07-26 09:30:00,30.5,30.65,30.45,30.58,67200.0,19.8689,19.9666,19.8363,19.921,67200.0
2013-07-26 10:00:00,30.59,30.63,30.52,30.53,61900.0,19.9275,19.9536,19.8819,19.8884,61900.0
2013-07-26 10:30:00,30.53,30.57,30.4,30.44,364700.0,19.8884,19.9145,19.8037,19.8298,364700.0
2013-07-26 11:00:00,30.43,30.53,30.42,30.49,69400.0,19.8233,19.8884,19.8168,19.8624,69400.0
2013-07-26 11:30:00,30.48,30.51,30.47,30.5,36500.0,19.8559,19.8754,19.8493,19.8689,36500.0
2013-07-26 12:00:00,30.5,30.53,30.48,30.49,73800.0,19.8689,19.8884,19.8559,19.8624,73800.0
2013-07-26 12:30:00,30.48,30.52,30.46,30.5,66700.0,19.8559,19.8819,19.8428,19.8689,66700.0
2013-07-26 13:00:00,30.5,30.59,30.5,30.54,49700.0,19.8689,19.9275,19.8689,19.8949,49700.0
2013-07-26 13:30:00,30.55,30.55,30.48,30.51,33800.0,19.9015,19.9015,19.8559,19.8754,33800.0
2013-07-26 14:00:00,30.5,30.52,30.42,30.42,48100.0,19.8689,19.8819,19.8168,19.8168,48100.0
2013-07-26 14:30:00,30.42,30.51,30.41,30.49,58200.0,19.8168,19.8754,19.8103,19.8624,58200.0
2013-07-26 15:00:00,30.49,30.49,30.42,30.45,145800.0,19.8624,19.8624,19.8168,19.8363,145800.0
2013-07-26 15:30:00,30.45,30.51,30.42,30.49,420500.0,19.8363,19.8754,19.8168,19.8624,420500.0
2013-07-29 09:30:00,30.38,30.61,30.32,30.55,49800.0,19.7907,19.9405,19.7516,19.9015,49800.0
2013-07-29 10:00:00,30.56,30.65,30.54,30.61,135000.0,19.908,19.9666,19.8949,19.9405,135000.0
2013-07-29 10:30:00,30.61,30.61,30.54,30.55,72800.0,19.9405,19.9405,19.8949,19.9015,72800.0
2013-07-29 11:00:00,30.56,30.56,30.43,30.45,180100.0,19.908,19.908,19.8233,19.8363,180100.0
2013-07-29 11:30:00,30.44,30.53,30.43,30.52,126600.0,19.8298,19.8884,19.8233,19.8819,126600.0
2013-07-29 12:00:00,30.52,30.55,30.51,30.53,79800.0,19.8819,19.9015,19.8754,19.8884,79800.0
2013-07-29 12:30:00,30.54,30.56,30.5,30.53,87900.0,19.8949,19.908,19.8689,19.8884,87900.0
2013-07-29 13:00:00,30.53,30.53,30.49,30.51,86800.0,19.8884,19.8884,19.8624,19.8754,86800.0
2013-07-29 13:30:00,30.51,30.51,30.48,30.49,39800.0,19.8754,19.8754,19.8559,19.8624,39800.0
2013-07-29 14:00:00,30.49,30.59,30.48,30.58,135100.0,19.8624,19.9275,19.8559,19.921,135100.0
2013-07-29 14:30:00,30.57,30.6,30.53,30.54,61500.0,19.9145,19.934,19.8884,19.8949,61500.0
2013-07-29 15:00:00,30.53,30.55,30.49,30.5,59300.0,19.8884,19.9015,19.8624,19.8689,59300.0
2013-07-29 15:30:00,30.5,30.51,30.43,30.48,321900.0,19.8689,19.8754,19.8233,19.8559,321900.0
2013-07-30 09:30:00,30.66,30.75,30.5,30.55,83900.0,19.9731,20.0317,19.8689,19.9015,83900.0
2013-07-30 10:00:00,30.55,30.75,30.53,30.74,319400.0,19.9015,20.0317,19.8884,20.0252,319400.0
2013-07-30 10:30:00,30.73,30.81,30.69,30.77,362300.0,20.0187,20.0708,19.9927,20.0448,362300.0
2013-07-30 11:00:00,30.77,30.89,30.74,30.88,174900.0,20.0448,20.1229,20.0252,20.1164,174900.0
2013-07-30 11:30:00,30.88,30.88,30.84,30.85,114600.0,20.1164,20.1164,20.0904,20.0969,114600.0
2013-07-30 12:00:00,30.86,30.91,30.84,30.84,83200.0,20.1034,20.136,20.0904,20.0904,83200.0
2013-07-30 12:30:00,30.85,30.95,30.85,30.92,67800.0,20.0969,20.162,20.0969,20.1425,67800.0
2013-07-30 13:00:00,30.92,30.99,30.92,30.94,78800.0,20.1425,20.1881,20.1425,20.1555,78800.0
2013-07-30 13:30:00,30.93,30.94,30.87,30.91,207100.0,20.149,20.1555,20.1099,20.136,207100.0
2013-07-30 14:00:00,30.92,31.02,30.91,31.02,213100.0,20.1425,20.2076,20.136,20.2076,213100.0
2013-07-30 14:30:00,31.02,31.13,31.01,31.08,154500.0,20.2076,20.2793,20.2011,20.2467,154500.0
2013-07-30 15:00:00,31.09,31.16,31.06,31.14,218200.0,20.2532,20.2988,20.2337,20.2858,218200.0
2013-07-30 15:30:00,31.14,31.23,31.09,31.23,561200.0,20.2858,20.3444,20.2532,20.3444,561200.0
2013-07-31 09:30:00,31.25,31.36,31.13,31.35,258000.0,20.3575,20.4291,20.2793,20.4226,258000.0
2013-07-31 10:00:00,31.34,31.48,31.32,31.48,94500.0,20.4161,20.5073,20.4031,20.5073,94500.0
2013-07-31 10:30:00,31.48,31.5,31.44,31.47,73800.0,20.5073,20.5203,20.4812,20.5008,73800.0
2013-07-31 11:00:00,31.48,31.5,31.45,31.5,82400.0,20.5073,20.5203,20.4878,20.5203,82400.0
2013-07-31 11:30:00,31.49,31.59,31.49,31.54,167400.0,20.5138,20.579,20.5138,20.5464,167400.0
2013-07-31 12:00:00,31.54,31.68,31.52,31.67,220800.0,20.5464,20.6376,20.5334,20.6311,220800.0
2013-07-31 12:30:00,31.67,31.67,31.55,31.58,159500.0,20.6311,20.6311,20.5529,20.5724,159500.0
2013-07-31 13:00:00,31.58,31.61,31.56,31.57,97000.0,20.5724,20.592,20.5594,20.5659,97000.0
2013-07-31 13:30:00,31.57,31.61,31.56,31.61,178800.0,20.5659,20.592,20.5594,20.592,178800.0
2013-07-31 14:00:00,31.6,31.71,31.57,31.64,195100.0,20.5855,20.6571,20.5659,20.6115,195100.0
2013-07-31 14:30:00,31.64,31.75,31.64,31.73,173900.0,20.6115,20.6832,20.6115,20.6702,173900.0
2013-07-31 15:00:00,31.72,31.73,31.69,31.7,149400.0,20.6636,20.6702,20.6441,20.6506,149400.0
2013-07-31 15:30:00,31.7,31.71,31.41,31.44,634700.0,20.6506,20.6571,20.4617,20.4812,634700.0
2013-08-01 09:30:00,31.66,31.88,31.66,31.82,107900.0,20.6246,20.7679,20.6246,20.7288,107900.0
2013-08-01 10:00:00,31.82,31.87,31.77,31.82,123500.0,20.7288,20.7614,20.6962,20.7288,123500.0
2013-08-01 10:30:00,31.81,31.85,31.76,31.85,180100.0,20.7223,20.7483,20.6897,20.7483,180100.0
2013-08-01 11:00:00,31.85,31.99,31.85,31.96,95100.0,20.7483,20.8395,20.7483,20.82,95100.0
2013-08-01 11:30:00,31.96,31.96,31.87,31.92,90200.0,20.82,20.82,20.7614,20.7939,90200.0
2013-08-01 12:00:00,31.92,31.96,31.87,31.95,58700.0,20.7939,20.82,20.7614,20.8135,58700.0
2013-08-01 12:30:00,31.96,32.02,31.91,32.01,128000.0,20.82,20.8591,20.7874,20.8526,128000.0
2013-08-01 13:00:00,32.01,32.06,31.97,31.97,73600.0,20.8526,20.8851,20.8265,20.8265,73600.0
2013-08-01 13:30:00,31.98,32.0,31.93,31.99,41700.0,20.833,20.846,20.8004,20.8395,41700.0
2013-08-01 14:00:00,31.99,32.07,31.98,32.01,162600.0,20.8395,20.8916,20.833,20.8526,162600.0
2013-08-01 14:30:00,32.01,32.03,31.99,32.03,122900.0,20.8526,20.8656,20.8395,20.8656,122900.0
2013-08-01 15:00:00,32.03,32.06,31.98,32.03,129200.0,20.8656,20.8851,20.833,20.8656,129200.0
2013-08-01 15:30:00,32.02,32.09,31.98,31.99,270500.0,20.8591,20.9047,20.833,20.8395,270500.0
2013-08-02 09:30:00,31.87,31.91,31.64,31.7,164500.0,20.7614,20.7874,20.6115,20.6506,164500.0
2013-08-02 10:00:00,31.69,31.85,31.68,31.8,57300.0,20.6441,20.7483,20.6376,20.7158,57300.0
2013-08-02 10:30:00,31.8,31.83,31.75,31.75,31600.0,20.7158,20.7353,20.6832,20.6832,31600.0
2013-08-02 11:00:00,31.76,31.88,31.73,31.86,47200.0,20.6897,20.7679,20.6702,20.7548,47200.0
2013-08-02 11:30:00,31.86,31.87,31.8,31.81,20200.0,20.7548,20.7614,20.7158,20.7223,20200.0
2013-08-02 12:00:00,31.82,31.85,31.79,31.8,29800.0,20.7288,20.7483,20.7092,20.7158,29800.0
2013-08-02 12:30:00,31.81,31.87,31.8,31.86,53300.0,20.7223,20.7614,20.7158,20.7548,53300.0
2013-08-02 13:00:00,31.87,31.91,31.84,31.86,49700.0,20.7614,20.7874,20.7418,20.7548,49700.0
2013-08-02 13:30:00,31.86,31.91,31.83,31.87,81900.0,20.7548,20.7874,20.7353,20.7614,81900.0
2013-08-02 14:00:00,31.88,31.94,31.88,31.91,39800.0,20.7679,20.807,20.7679,20.7874,39800.0
2013-08-02 14:30:00,31.92,31.92,31.83,31.83,71900.0,20.7939,20.7939,20.7353,20.7353,71900.0
2013-08-02 15:00:00,31.83,31.88,31.81,31.83,117200.0,20.7353,20.7679,20.7223,20.7353,117200.0
2013-08-02 15:30:00,31.84,31.9,31.83,31.89,376900.0,20.7418,20.7809,20.7353,20.7744,376900.0
2013-08-05 09:30:00,31.77,31.84,31.65,31.76,136100.0,20.6962,20.7418,20.618,20.6897,136100.0
2013-08-05 10:00:00,31.77,31.84,31.7,31.84,40800.0,20.6962,20.7418,20.6506,20.7418,40800.0
2013-08-05 10:30:00,31.84,31.89,31.75,31.78,61500.0,20.7418,20.7744,20.6832,20.7027,61500.0
2013-08-05 11:00:00,31.78,31.81,31.75,31.75,44900.0,20.7027,20.7223,20.6832,20.6832,44900.0
2013-08-05 11:30:00,31.76,31.79,31.75,31.77,41300.0,20.6897,20.7092,20.6832,20.6962,41300.0
2013-08-05 12:00:00,31.77,31.9,31.76,31.9,102700.0,20.6962,20.7809,20.6897,20.7809,102700.0
2013-08-05 12:30:00,31.9,31.9,31.85,31.87,29100.0,20.7809,20.7809,20.7483,20.7614,29100.0
2013-08-05 13:00:00,31.87,31.89,31.84,31.85,63300.0,20.7614,20.7744,20.7418,20.7483,63300.0
2013-08-05 13:30:00,31.85,31.86,31.77,31.78,28500.0,20.7483,20.7548,20.6962,20.7027,28500.0
2013-08-05 14:00:00,31.78,31.78,31.7,31.71,69900.0,20.7027,20.7027,20.6506,20.6571,69900.0
2013-08-05 14:30:00,31.72,31.72,31.68,31.69,84600.0,20.6636,20.6636,20.6376,20.6441,84600.0
2013-08-05 15:00:00,31.7,31.74,31.68,31.74,124800.0,20.6506,20.6767,20.6376,20.6767,124800.0
2013-08-05 15:30:00,31.74,31.74,31.67,31.68,196500.0,20.6767,20.6767,20.6311,20.6376,196500.0
2013-08-06 09:30:00,31.64,31.64,31.41,31.53,89500.0,20.6115,20.6115,20.4617,20.5399,89500.0
2013-08-06 10:00:00,31.53,31.65,31.45,31.63,67800.0,20.5399,20.618,20.4878,20.605,67800.0
2013-08-06 10:30:00,31.63,31.63,31.48,31.49,57400.0,20.605,20.605,20.5073,20.5138,57400.0
2013-08-06 11:00:00,31.48,31.52,31.45,31.5,78200.0,20.5073,20.5334,20.4878,20.5203,78200.0
2013-08-06 11:30:00,31.5,31.51,31.46,31.49,36900.0,20.5203,20.5268,20.4943,20.5138,36900.0
2013-08-06 12:00:00,31.5,31.56,31.48,31.56,43000.0,20.5203,20.5594,20.5073,20.5594,43000.0
2013-08-06 12:30:00,31.56,31.6,31.54,31.57,57400.0,20.5594,20.5855,20.5464,20.5659,57400.0
2013-08-06 13:00:00,31.57,31.57,31.55,31.56,38100.0,20.5659,20.5659,20.5529,20.5594,38100.0
2013-08-06 13:30:00,31.56,31.57,31.52,31.56,31500.0,20.5594,20.5659,20.5334,20.5594,31500.0
2013-08-06 14:00:00,31.57,31.57,31.54,31.57,57100.0,20.5659,20.5659,20.5464,20.5659,57100.0
2013-08-06 14:30:00,31.57,31.57,31.52,31.54,55500.0,20.5659,20.5659,20.5334,20.5464,55500.0
2013-08-06 15:00:00,31.55,31.57,31.55,31.56,63100.0,20.5529,20.5659,20.5529,20.5594,63100.0
2013-08-06 15:30:00,31.56,31.64,31.55,31.6,197900.0,20.5594,20.6115,20.5529,20.5855,197900.0
2013-08-07 09:30:00,31.4,31.47,31.26,31.26,62600.0,20.4552,20.5008,20.364,20.364,62600.0
2013-08-07 10:00:00,31.25,31.33,31.25,31.26,35900.0,20.3575,20.4096,20.3575,20.364,35900.0
2013-08-07 10:30:00,31.27,31.39,31.21,31.39,64400.0,20.3705,20.4487,20.3314,20.4487,64400.0
2013-08-07 11:00:00,31.39,31.46,31.38,31.45,86800.0,20.4487,20.4943,20.4422,20.4878,86800.0
2013-08-07 11:30:00,31.45,31.54,31.44,31.52,43000.0,20.4878,20.5464,20.4812,20.5334,43000.0
2013-08-07 12:00:00,31.51,31.54,31.49,31.54,73700.0,20.5268,20.5464,20.5138,20.5464,73700.0
2013-08-07 12:30:00,31.54,31.58,31.53,31.58,46200.0,20.5464,20.5724,20.5399,20.5724,46200.0
2013-08-07 13:00:00,31.58,31.67,31.58,31.66,41900.0,20.5724,20.6311,20.5724,20.6246,41900.0
2013-08-07 13:30:00,31.66,31.66,31.58,31.63,38700.0,20.6246,20.6246,20.5724,20.605,38700.0
2013-08-07 14:00:00,31.63,31.63,31.56,31.57,43800.0,20.605,20.605,20.5594,20.5659,43800.0
2013-08-07 14:30:00,31.58,31.61,31.56,31.58,43900.0,20.5724,20.592,20.5594,20.5724,43900.0
2013-08-07 15:00:00,31.59,31.61,31.54,31.57,77900.0,20.579,20.592,20.5464,20.5659,77900.0
2013-08-07 15:30:00,31.57,31.58,31.51,31.53,189000.0,20.5659,20.5724,20.5268,20.5399,189000.0
2013-08-08 09:30:00,31.68,31.7,31.51,31.63,48800.0,20.6376,20.6506,20.5268,20.605,48800.0
2013-08-08 10:00:00,31.63,31.64,31.48,31.49,43300.0,20.605,20.6115,20.5073,20.5138,43300.0
2013-08-08 10:30:00,31.48,31.5,31.42,31.5,46800.0,20.5073,20.5203,20.4682,20.5203,46800.0
2013-08-08 11:00:00,31.5,31.5,31.47,31.48,26900.0,20.5203,20.5203,20.5008,20.5073,26900.0
2013-08-08 11:30:00,31.48,31.57,31.48,31.57,45100.0,20.5073,20.5659,20.5073,20.5659,45100.0
2013-08-08 12:00:00,31.56,31.64,31.55,31.64,47100.0,20.5594,20.6115,20.5529,20.6115,47100.0
2013-08-08 12:30:00,31.65,31.66,31.63,31.64,28400.0,20.618,20.6246,20.605,20.6115,28400.0
2013-08-08 13:00:00,31.64,31.66,31.61,31.63,40900.0,20.6115,20.6246,20.592,20.605,40900.0
2013-08-08 13:30:00,31.64,31.64,31.61,31.62,30100.0,20.6115,20.6115,20.592,20.5985,30100.0
2013-08-08 14:00:00,31.63,31.64,31.6,31.62,32600.0,20.605,20.6115,20.5855,20.5985,32600.0
2013-08-08 14:30:00,31.63,31.65,31.6,31.62,34800.0,20.605,20.618,20.5855,20.5985,34800.0
2013-08-08 15:00:00,31.61,31.63,31.58,31.59,37400.0,20.592,20.605,20.5724,20.579,37400.0
2013-08-08 15:30:00,31.59,31.61,31.53,31.53,176300.0,20.579,20.592,20.5399,20.5399,176300.0
2013-08-09 09:30:00,31.43,31.52,31.37,31.51,73500.0,20.4747,20.5334,20.4356,20.5268,73500.0
2013-08-09 10:00:00,31.52,31.54,31.41,31.53,58400.0,20.5334,20.5464,20.4617,20.5399,58400.0
2013-08-09 10:30:00,31.53,31.6,31.46,31.48,46500.0,20.5399,20.5855,20.4943,20.5073,46500.0
2013-08-09 11:00:00,31.49,31.51,31.36,31.39,50600.0,20.5138,20.5268,20.4291,20.4487,50600.0
2013-08-09 11:30:00,31.39,31.45,31.35,31.41,51500.0,20.4487,20.4878,20.4226,20.4617,51500.0
2013-08-09 12:00:00,31.4,31.42,31.36,31.42,65500.0,20.4552,20.4682,20.4291,20.4682,65500.0
2013-08-09 12:30:00,31.42,31.46,31.41,31.45,20500.0,20.4682,20.4943,20.4617,20.4878,20500.0
2013-08-09 13:00:00,31.44,31.47,31.42,31.47,16200.0,20.4812,20.5008,20.4682,20.5008,16200.0
2013-08-09 13:30:00,31.47,31.5,31.47,31.47,15400.0,20.5008,20.5203,20.5008,20.5008,15400.0
2013-08-09 14:00:00,31.47,31.49,31.43,31.46,31500.0,20.5008,20.5138,20.4747,20.4943,31500.0
2013-08-09 14:30:00,31.46,31.47,31.41,31.44,32000.0,20.4943,20.5008,20.4617,20.4812,32000.0
2013-08-09 15:00:00,31.44,31.44,31.37,31.38,104000.0,20.4812,20.4812,20.4356,20.4422,104000.0
2013-08-09 15:30:00,31.38,31.42,31.35,31.36,240200.0,20.4422,20.4682,20.4226,20.4291,240200.0
2013-08-12 09:30:00,31.23,31.48,31.1,31.35,108400.0,20.3444,20.5073,20.2597,20.4226,108400.0
2013-08-12 10:00:00,31.35,31.51,31.35,31.45,62300.0,20.4226,20.5268,20.4226,20.4878,62300.0
2013-08-12 10:30:00,31.46,31.51,31.42,31.46,106300.0,20.4943,20.5268,20.4682,20.4943,106300.0
2013-08-12 11:00:00,31.47,31.5,31.44,31.5,43300.0,20.5008,20.5203,20.4812,20.5203,43300.0
2013-08-12 11:30:00,31.5,31.5,31.46,31.48,31300.0,20.5203,20.5203,20.4943,20.5073,31300.0
2013-08-12 12:00:00,31.48,31.49,31.42,31.43,26600.0,20.5073,20.5138,20.4682,20.4747,26600.0
2013-08-12 12:30:00,31.43,31.43,31.38,31.4,22500.0,20.4747,20.4747,20.4422,20.4552,22500.0
2013-08-12 13:00:00,31.41,31.42,31.32,31.4,38600.0,20.4617,20.4682,20.4031,20.4552,38600.0
2013-08-12 13:30:00,31.41,31.42,31.36,31.38,33200.0,20.4617,20.4682,20.4291,20.4422,33200.0
2013-08-12 14:00:00,31.38,31.42,31.38,31.4,41100.0,20.4422,20.4682,20.4422,20.4552,41100.0
2013-08-12 14:30:00,31.4,31.41,31.38,31.4,26300.0,20.4552,20.4617,20.4422,20.4552,26300.0
2013-08-12 15:00:00,31.39,31.4,31.37,31.4,90600.0,20.4487,20.4552,20.4356,20.4552,90600.0
2013-08-12 15:30:00,31.4,31.4,31.36,31.39,194000.0,20.4552,20.4552,20.4291,20.4487,194000.0
2013-08-13 09:30:00,31.39,31.48,31.35,31.4,21800.0,20.4487,20.5073,20.4226,20.4552,21800.0
2013-08-13 10:00:00,31.39,31.4,31.27,31.32,13000.0,20.4487,20.4552,20.3705,20.4031,13000.0
2013-08-13 10:30:00,31.32,31.33,31.25,31.29,27200.0,20.4031,20.4096,20.3575,20.3835,27200.0
2013-08-13 11:00:00,31.28,31.35,31.28,31.34,26600.0,20.377,20.4226,20.377,20.4161,26600.0
2013-08-13 11:30:00,31.34,31.36,31.32,31.32,19900.0,20.4161,20.4291,20.4031,20.4031,19900.0
2013-08-13 12:00:00,31.33,31.36,31.3,31.35,20900.0,20.4096,20.4291,20.39,20.4226,20900.0
2013-08-13 12:30:00,31.35,31.42,31.34,31.39,65400.0,20.4226,20.4682,20.4161,20.4487,65400.0
2013-08-13 13:00:00,31.39,31.43,31.38,31.4,65400.0,20.4487,20.4747,20.4422,20.4552,65400.0
2013-08-13 13:30:00,31.4,31.42,31.39,31.41,41200.0,20.4552,20.4682,20.4487,20.4617,41200.0
2013-08-13 14:00:00,31.41,31.41,31.38,31.4,41200.0,20.4617,20.4617,20.4422,20.4552,41200.0
2013-08-13 14:30:00,31.4,31.4,31.35,31.37,62400.0,20.4552,20.4552,20.4226,20.4356,62400.0
2013-08-13 15:00:00,31.37,31.38,31.32,31.35,173800.0,20.4356,20.4422,20.4031,20.4226,173800.0
2013-08-13 15:30:00,31.36,31.38,31.33,31.34,193600.0,20.4291,20.4422,20.4096,20.4161,193600.0
2013-08-14 09:30:00,31.34,31.41,31.31,31.33,121000.0,20.4161,20.4617,20.3966,20.4096,121000.0
2013-08-14 10:00:00,31.34,31.38,31.2,31.21,38400.0,20.4161,20.4422,20.3249,20.3314,38400.0
2013-08-14 10:30:00,31.21,31.23,31.17,31.2,18200.0,20.3314,20.3444,20.3054,20.3249,18200.0
2013-08-14 11:00:00,31.21,31.27,31.17,31.2,63400.0,20.3314,20.3705,20.3054,20.3249,63400.0
2013-08-14 11:30:00,31.21,31.25,31.16,31.21,20000.0,20.3314,20.3575,20.2988,20.3314,20000.0
2013-08-14 12:00:00,31.22,31.22,31.15,31.19,141400.0,20.3379,20.3379,20.2923,20.3184,141400.0
2013-08-14 12:30:00,31.19,31.2,31.09,31.09,67200.0,20.3184,20.3249,20.2532,20.2532,67200.0
2013-08-14 13:00:00,31.1,31.12,31.08,31.1,42300.0,20.2597,20.2728,20.2467,20.2597,42300.0
2013-08-14 13:30:00,31.09,31.1,30.99,31.0,157800.0,20.2532,20.2597,20.1881,20.1946,157800.0
2013-08-14 14:00:00,31.0,31.02,30.99,31.02,54200.0,20.1946,20.2076,20.1881,20.2076,54200.0
2013-08-14 14:30:00,31.02,31.02,30.96,31.0,95000.0,20.2076,20.2076,20.1685,20.1946,95000.0
2013-08-14 15:00:00,31.0,31.02,30.98,30.99,97000.0,20.1946,20.2076,20.1816,20.1881,97000.0
2013-08-14 15:30:00,30.99,31.01,30.9,30.91,221000.0,20.1881,20.2011,20.1295,20.136,221000.0
2013-08-15 09:30:00,30.63,30.68,30.42,30.45,76700.0,19.9536,19.9861,19.8168,19.8363,76700.0
2013-08-15 10:00:00,30.45,30.45,30.18,30.23,122000.0,19.8363,19.8363,19.6604,19.693,122000.0
2013-08-15 10:30:00,30.24,30.24,30.05,30.06,123000.0,19.6995,19.6995,19.5757,19.5823,123000.0
2013-08-15 11:00:00,30.06,30.11,30.01,30.1,91800.0,19.5823,19.6148,19.5497,19.6083,91800.0
2013-08-15 11:30:00,30.09,30.11,30.02,30.02,54300.0,19.6018,19.6148,19.5562,19.5562,54300.0
2013-08-15 12:00:00,30.02,30.03,29.91,29.92,113800.0,19.5562,19.5627,19.4845,19.4911,113800.0
2013-08-15 12:30:00,29.92,29.92,29.84,29.86,127300.0,19.4911,19.4911,19.4389,19.452,127300.0
2013-08-15 13:00:00,29.85,29.87,29.73,29.76,111900.0,19.4455,19.4585,19.3673,19.3868,111900.0
2013-08-15 13:30:00,29.76,29.84,29.67,29.73,1063700.0,19.3868,19.4389,19.3282,19.3673,1063700.0
2013-08-15 14:00:00,29.73,29.78,29.68,29.76,163600.0,19.3673,19.3999,19.3347,19.3868,163600.0
2013-08-15 14:30:00,29.75,29.81,29.68,29.69,117200.0,19.3803,19.4194,19.3347,19.3412,117200.0
2013-08-15 15:00:00,29.69,29.69,29.55,29.63,145300.0,19.3412,19.3412,19.25,19.3021,145300.0
2013-08-15 15:30:00,29.63,29.65,29.57,29.63,490400.0,19.3021,19.3152,19.263,19.3021,490400.0
2013-08-16 09:30:00,29.5,29.6,29.41,29.6,175100.0,19.2174,19.2826,19.1588,19.2826,175100.0
2013-08-16 10:00:00,29.58,29.76,29.51,29.64,65800.0,19.2696,19.3868,19.224,19.3086,65800.0
2013-08-16 10:30:00,29.64,29.8,29.64,29.77,52300.0,19.3086,19.4129,19.3086,19.3933,52300.0
2013-08-16 11:00:00,29.76,29.85,29.75,29.83,49500.0,19.3868,19.4455,19.3803,19.4324,49500.0
2013-08-16 11:30:00,29.82,29.82,29.75,29.77,36900.0,19.4259,19.4259,19.3803,19.3933,36900.0
2013-08-16 12:00:00,29.76,29.77,29.72,29.72,50800.0,19.3868,19.3933,19.3608,19.3608,50800.0
2013-08-16 12:30:00,29.72,29.77,29.66,29.75,65100.0,19.3608,19.3933,19.3217,19.3803,65100.0
2013-08-16 13:00:00,29.74,29.75,29.64,29.65,38300.0,19.3738,19.3803,19.3086,19.3152,38300.0
2013-08-16 13:30:00,29.65,29.68,29.58,29.67,48200.0,19.3152,19.3347,19.2696,19.3282,48200.0
2013-08-16 14:00:00,29.67,29.67,29.58,29.65,55800.0,19.3282,19.3282,19.2696,19.3152,55800.0
2013-08-16 14:30:00,29.65,29.71,29.61,29.71,66800.0,19.3152,19.3542,19.2891,19.3542,66800.0
2013-08-16 15:00:00,29.72,29.73,29.67,29.72,52000.0,19.3608,19.3673,19.3282,19.3608,52000.0
2013-08-16 15:30:00,29.72,29.75,29.66,29.68,106400.0,19.3608,19.3803,19.3217,19.3347,106400.0
2013-08-19 09:30:00,29.53,29.55,29.34,29.45,113100.0,19.237,19.25,19.1132,19.1849,113100.0
2013-08-19 10:00:00,29.45,29.49,29.38,29.49,91400.0,19.1849,19.2109,19.1393,19.2109,91400.0
2013-08-19 10:30:00,29.49,29.59,29.48,29.52,69500.0,19.2109,19.2761,19.2044,19.2305,69500.0
2013-08-19 11:00:00,29.52,29.55,29.5,29.54,43000.0,19.2305,19.25,19.2174,19.2435,43000.0
2013-08-19 11:30:00,29.52,29.56,29.49,29.51,22800.0,19.2305,19.2565,19.2109,19.224,22800.0
2013-08-19 12:00:00,29.51,29.52,29.39,29.4,65700.0,19.224,19.2305,19.1458,19.1523,65700.0
2013-08-19 12:30:00,29.39,29.4,29.31,29.34,57400.0,19.1458,19.1523,19.0937,19.1132,57400.0
2013-08-19 13:00:00,29.35,29.35,29.25,29.25,44400.0,19.1197,19.1197,19.0546,19.0546,44400.0
2013-08-19 13:30:00,29.25,29.28,29.2,29.28,91700.0,19.0546,19.0741,19.022,19.0741,91700.0
2013-08-19 14:00:00,29.27,29.29,29.2,29.23,60400.0,19.0676,19.0806,19.022,19.0416,60400.0
2013-08-19 14:30:00,29.23,29.23,29.09,29.12,137600.0,19.0416,19.0416,18.9504,18.9699,137600.0
2013-08-19 15:00:00,29.12,29.12,28.99,29.03,190200.0,18.9699,18.9699,18.8852,18.9113,190200.0
2013-08-19 15:30:00,29.03,29.04,28.91,28.91,369400.0,18.9113,18.9178,18.8331,18.8331,369400.0
2013-08-20 09:30:00,28.96,28.96,28.7,28.8,174900.0,18.8657,18.8657,18.6963,18.7614,174900.0
2013-08-20 10:00:00,28.8,28.87,28.74,28.75,185800.0,18.7614,18.807,18.7224,18.7289,185800.0
2013-08-20 10:30:00,28.75,28.82,28.73,28.81,131000.0,18.7289,18.7745,18.7158,18.768,131000.0
2013-08-20 11:00:00,28.82,28.86,28.78,28.8,135300.0,18.7745,18.8005,18.7484,18.7614,135300.0
2013-08-20 11:30:00,28.79,28.89,28.79,28.89,118500.0,18.7549,18.8201,18.7549,18.8201,118500.0
2013-08-20 12:00:00,28.89,28.94,28.88,28.94,137500.0,18.8201,18.8526,18.8136,18.8526,137500.0
2013-08-20 12:30:00,28.94,28.97,28.89,28.94,105400.0,18.8526,18.8722,18.8201,18.8526,105400.0
2013-08-20 13:00:00,28.94,28.96,28.9,28.91,62600.0,18.8526,18.8657,18.8266,18.8331,62600.0
2013-08-20 13:30:00,28.91,28.98,28.91,28.94,118100.0,18.8331,18.8787,18.8331,18.8526,118100.0
2013-08-20 14:00:00,28.94,28.95,28.9,28.91,110700.0,18.8526,18.8592,18.8266,18.8331,110700.0
2013-08-20 14:30:00,28.91,28.93,28.88,28.88,111300.0,18.8331,18.8461,18.8136,18.8136,111300.0
2013-08-20 15:00:00,28.89,28.91,28.88,28.9,207000.0,18.8201,18.8331,18.8136,18.8266,207000.0
2013-08-20 15:30:00,28.9,29.02,28.89,28.94,440200.0,18.8266,18.9048,18.8201,18.8526,440200.0
2013-08-21 09:30:00,28.89,28.92,28.76,28.78,63900.0,18.8201,18.8396,18.7354,18.7484,63900.0
2013-08-21 10:00:00,28.78,28.88,28.76,28.84,113200.0,18.7484,18.8136,18.7354,18.7875,113200.0
2013-08-21 10:30:00,28.83,28.89,28.78,28.89,92300.0,18.781,18.8201,18.7484,18.8201,92300.0
2013-08-21 11:00:00,28.89,28.91,28.83,28.87,53200.0,18.8201,18.8331,18.781,18.807,53200.0
2013-08-21 11:30:00,28.87,28.87,28.77,28.8,33500.0,18.807,18.807,18.7419,18.7614,33500.0
2013-08-21 12:00:00,28.8,28.86,28.8,28.85,28400.0,18.7614,18.8005,18.7614,18.794,28400.0
2013-08-21 12:30:00,28.84,28.91,28.83,28.9,35000.0,18.7875,18.8331,18.781,18.8266,35000.0
2013-08-21 13:00:00,28.9,28.92,28.86,28.88,60200.0,18.8266,18.8396,18.8005,18.8136,60200.0
2013-08-21 13:30:00,28.88,28.91,28.86,28.9,45000.0,18.8136,18.8331,18.8005,18.8266,45000.0
2013-08-21 14:00:00,28.9,28.9,28.67,28.84,126500.0,18.8266,18.8266,18.6768,18.7875,126500.0
2013-08-21 14:30:00,28.84,29.01,28.83,28.98,183200.0,18.7875,18.8982,18.781,18.8787,183200.0
2013-08-21 15:00:00,28.98,28.98,28.81,28.84,131000.0,18.8787,18.8787,18.768,18.7875,131000.0
2013-08-21 15:30:00,28.85,28.87,28.63,28.65,244600.0,18.794,18.807,18.6507,18.6637,244600.0
2013-08-22 09:30:00,28.7,28.96,28.67,28.94,127100.0,18.6963,18.8657,18.6768,18.8526,127100.0
2013-08-22 10:00:00,28.95,29.0,28.88,28.99,60100.0,18.8592,18.8917,18.8136,18.8852,60100.0
2013-08-22 10:30:00,28.99,29.08,28.98,29.02,41900.0,18.8852,18.9438,18.8787,18.9048,41900.0
2013-08-22 11:00:00,29.02,29.06,28.94,28.94,62100.0,18.9048,18.9308,18.8526,18.8526,62100.0
2013-08-22 11:30:00,28.94,29.02,28.91,29.01,49700.0,18.8526,18.9048,18.8331,18.8982,49700.0
2013-08-22 12:00:00,29.01,29.1,29.01,29.04,47000.0,18.8982,18.9569,18.8982,18.9178,47000.0
2013-08-22 12:30:00,29.04,29.09,28.99,29.0,23700.0,18.9178,18.9504,18.8852,18.8917,23700.0
2013-08-22 13:00:00,29.01,29.13,29.01,29.1,13100.0,18.8982,18.9764,18.8982,18.9569,13100.0
2013-08-22 13:30:00,29.11,29.12,29.06,29.08,14800.0,18.9634,18.9699,18.9308,18.9438,14800.0
2013-08-22 14:00:00,29.08,29.12,29.05,29.12,12300.0,18.9438,18.9699,18.9243,18.9699,12300.0
2013-08-22 14:30:00,29.11,29.14,29.08,29.09,19800.0,18.9634,18.9829,18.9438,18.9504,19800.0
2013-08-22 15:00:00,29.08,29.17,29.08,29.15,49400.0,18.9438,19.0025,18.9438,18.9894,49400.0
2013-08-22 15:30:00,29.16,29.21,29.09,29.09,331900.0,18.996,19.0285,18.9504,18.9504,331900.0
2013-08-23 09:30:00,29.14,29.14,28.94,29.0,53000.0,18.9829,18.9829,18.8526,18.8917,53000.0
2013-08-23 10:00:00,28.98,29.0,28.74,28.8,296400.0,18.8787,18.8917,18.7224,18.7614,296400.0
2013-08-23 10:30:00,28.8,28.89,28.79,28.86,69600.0,18.7614,18.8201,18.7549,18.8005,69600.0
2013-08-23 11:00:00,28.86,28.89,28.83,28.87,61200.0,18.8005,18.8201,18.781,18.807,61200.0
2013-08-23 11:30:00,28.87,28.93,28.83,28.9,42900.0,18.807,18.8461,18.781,18.8266,42900.0
2013-08-23 12:00:00,28.9,28.94,28.88,28.93,37500.0,18.8266,18.8526,18.8136,18.8461,37500.0
2013-08-23 12:30:00,28.92,28.99,28.91,28.99,49400.0,18.8396,18.8852,18.8331,18.8852,49400.0
2013-08-23 13:00:00,28.98,28.99,28.94,28.94,58600.0,18.8787,18.8852,18.8526,18.8526,58600.0
2013-08-23 13:30:00,28.94,28.98,28.94,28.96,38800.0,18.8526,18.8787,18.8526,18.8657,38800.0
2013-08-23 14:00:00,28.96,28.96,28.91,28.91,41800.0,18.8657,18.8657,18.8331,18.8331,41800.0
2013-08-23 14:30:00,28.91,28.97,28.91,28.94,34100.0,18.8331,18.8722,18.8331,18.8526,34100.0
2013-08-23 15:00:00,28.94,28.96,28.91,28.95,99200.0,18.8526,18.8657,18.8331,18.8592,99200.0
2013-08-23 15:30:00,28.95,28.99,28.93,28.96,216600.0,18.8592,18.8852,18.8461,18.8657,216600.0
2013-08-26 09:30:00,29.02,29.11,28.9,29.07,44100.0,18.9048,18.9634,18.8266,18.9373,44100.0
2013-08-26 10:00:00,29.06,29.24,29.06,29.21,50500.0,18.9308,19.0481,18.9308,19.0285,50500.0
2013-08-26 10:30:00,29.21,29.28,29.16,29.28,55700.0,19.0285,19.0741,18.996,19.0741,55700.0
2013-08-26 11:00:00,29.28,29.31,29.26,29.29,42100.0,19.0741,19.0937,19.0611,19.0806,42100.0
2013-08-26 11:30:00,29.29,29.37,29.29,29.33,46900.0,19.0806,19.1328,19.0806,19.1067,46900.0
2013-08-26 12:00:00,29.34,29.34,29.3,29.32,29600.0,19.1132,19.1132,19.0872,19.1002,29600.0
2013-08-26 12:30:00,29.33,29.36,29.32,29.33,27900.0,19.1067,19.1262,19.1002,19.1067,27900.0
2013-08-26 13:00:00,29.34,29.37,29.33,29.33,28100.0,19.1132,19.1328,19.1067,19.1067,28100.0
2013-08-26 13:30:00,29.34,29.34,29.25,29.29,29600.0,19.1132,19.1132,19.0546,19.0806,29600.0
2013-08-26 14:00:00,29.29,29.29,29.26,29.28,20400.0,19.0806,19.0806,19.0611,19.0741,20400.0
2013-08-26 14:30:00,29.28,29.32,29.21,29.32,46600.0,19.0741,19.1002,19.0285,19.1002,46600.0
2013-08-26 15:00:00,29.32,29.33,29.06,29.07,154700.0,19.1002,19.1067,18.9308,18.9373,154700.0
2013-08-26 15:30:00,29.07,29.11,28.98,29.0,505800.0,18.9373,18.9634,18.8787,18.8917,505800.0
2013-08-27 09:30:00,28.62,28.85,28.55,28.75,73600.0,18.6442,18.794,18.5986,18.7289,73600.0
2013-08-27 10:00:00,28.76,28.81,28.58,28.58,110000.0,18.7354,18.768,18.6181,18.6181,110000.0
2013-08-27 10:30:00,28.58,28.7,28.57,28.7,70300.0,18.6181,18.6963,18.6116,18.6963,70300.0
2013-08-27 11:00:00,28.7,28.72,28.61,28.68,80200.0,18.6963,18.7093,18.6377,18.6833,80200.0
2013-08-27 11:30:00,28.69,28.7,28.61,28.65,34700.0,18.6898,18.6963,18.6377,18.6637,34700.0
2013-08-27 12:00:00,28.65,28.65,28.54,28.55,37200.0,18.6637,18.6637,18.5921,18.5986,37200.0
2013-08-27 12:30:00,28.55,28.6,28.53,28.53,33000.0,18.5986,18.6312,18.5856,18.5856,33000.0
2013-08-27 13:00:00,28.53,28.53,28.43,28.46,33000.0,18.5856,18.5856,18.5204,18.54,33000.0
2013-08-27 13:30:00,28.45,28.56,28.45,28.5,36800.0,18.5334,18.6051,18.5334,18.566,36800.0
2013-08-27 14:00:00,28.5,28.5,28.33,28.38,56200.0,18.566,18.566,18.4553,18.4878,56200.0
2013-08-27 14:30:00,28.38,28.43,28.34,28.39,56100.0,18.4878,18.5204,18.4618,18.4944,56100.0
2013-08-27 15:00:00,28.39,28.43,28.3,28.32,101000.0,18.4944,18.5204,18.4357,18.4487,101000.0
2013-08-27 15:30:00,28.33,28.35,28.28,28.3,227300.0,18.4553,18.4683,18.4227,18.4357,227300.0
2013-08-28 09:30:00,28.28,28.33,28.16,28.27,60800.0,18.4227,18.4553,18.3445,18.4162,60800.0
2013-08-28 10:00:00,28.27,28.37,28.24,28.34,65400.0,18.4162,18.4813,18.3966,18.4618,65400.0
2013-08-28 10:30:00,28.34,28.39,28.29,28.33,45400.0,18.4618,18.4944,18.4292,18.4553,45400.0
2013-08-28 11:00:00,28.32,28.34,28.27,28.31,37600.0,18.4487,18.4618,18.4162,18.4422,37600.0
2013-08-28 11:30:00,28.31,28.4,28.27,28.39,39400.0,18.4422,18.5009,18.4162,18.4944,39400.0
2013-08-28 12:00:00,28.38,28.39,28.34,28.39,19600.0,18.4878,18.4944,18.4618,18.4944,19600.0
2013-08-28 12:30:00,28.39,28.46,28.38,28.43,28000.0,18.4944,18.54,18.4878,18.5204,28000.0
2013-08-28 13:00:00,28.44,28.46,28.36,28.37,26900.0,18.5269,18.54,18.4748,18.4813,26900.0
2013-08-28 13:30:00,28.38,28.39,28.29,28.34,30600.0,18.4878,18.4944,18.4292,18.4618,30600.0
2013-08-28 14:00:00,28.35,28.35,28.23,28.26,32300.0,18.4683,18.4683,18.3901,18.4097,32300.0
2013-08-28 14:30:00,28.25,28.27,28.18,28.18,70500.0,18.4031,18.4162,18.3575,18.3575,70500.0
2013-08-28 15:00:00,28.19,28.25,28.17,28.24,115400.0,18.3641,18.4031,18.351,18.3966,115400.0
2013-08-28 15:30:00,28.24,28.26,28.17,28.18,162500.0,18.3966,18.4097,18.351,18.3575,162500.0
2013-08-29 09:30:00,28.09,28.31,28.09,28.27,32500.0,18.2989,18.4422,18.2989,18.4162,32500.0
2013-08-29 10:00:00,28.27,28.34,28.2,28.2,44400.0,18.4162,18.4618,18.3706,18.3706,44400.0
2013-08-29 10:30:00,28.2,28.38,28.2,28.34,67000.0,18.3706,18.4878,18.3706,18.4618,67000.0
2013-08-29 11:00:00,28.34,28.38,28.31,28.37,24600.0,18.4618,18.4878,18.4422,18.4813,24600.0
2013-08-29 11:30:00,28.37,28.37,28.32,28.34,22600.0,18.4813,18.4813,18.4487,18.4618,22600.0
2013-08-29 12:00:00,28.34,28.35,28.29,28.31,22100.0,18.4618,18.4683,18.4292,18.4422,22100.0
2013-08-29 12:30:00,28.31,28.31,28.22,28.25,47300.0,18.4422,18.4422,18.3836,18.4031,47300.0
2013-08-29 13:00:00,28.25,28.26,28.17,28.21,52200.0,18.4031,18.4097,18.351,18.3771,52200.0
2013-08-29 13:30:00,28.21,28.21,28.13,28.15,39100.0,18.3771,18.3771,18.325,18.338,39100.0
2013-08-29 14:00:00,28.14,28.24,28.13,28.23,120600.0,18.3315,18.3966,18.325,18.3901,120600.0
2013-08-29 14:30:00,28.22,28.3,28.22,28.26,30100.0,18.3836,18.4357,18.3836,18.4097,30100.0
2013-08-29 15:00:00,28.26,28.27,28.16,28.18,75300.0,18.4097,18.4162,18.3445,18.3575,75300.0
2013-08-29 15:30:00,28.18,28.19,28.12,28.17,146000.0,18.3575,18.3641,18.3185,18.351,146000.0
2013-08-30 09:30:00,28.25,28.3,28.16,28.21,114400.0,18.4031,18.4357,18.3445,18.3771,114400.0
2013-08-30 10:00:00,28.21,28.21,28.0,28.04,75500.0,18.3771,18.3771,18.2403,18.2663,75500.0
2013-08-30 10:30:00,28.03,28.05,27.87,27.94,79000.0,18.2598,18.2729,18.1556,18.2012,79000.0
2013-08-30 11:00:00,27.93,28.0,27.89,27.96,34400.0,18.1947,18.2403,18.1686,18.2142,34400.0
2013-08-30 11:30:00,27.96,27.99,27.91,27.96,38000.0,18.2142,18.2338,18.1817,18.2142,38000.0
2013-08-30 12:00:00,27.97,28.0,27.95,27.97,30600.0,18.2207,18.2403,18.2077,18.2207,30600.0
2013-08-30 12:30:00,27.97,27.99,27.93,27.99,20200.0,18.2207,18.2338,18.1947,18.2338,20200.0
2013-08-30 13:00:00,27.98,28.04,27.87,27.94,67500.0,18.2273,18.2663,18.1556,18.2012,67500.0
2013-08-30 13:30:00,27.94,27.96,27.86,27.86,30700.0,18.2012,18.2142,18.1491,18.1491,30700.0
2013-08-30 14:00:00,27.87,27.94,27.86,27.91,24300.0,18.1556,18.2012,18.1491,18.1817,24300.0
2013-08-30 14:30:00,27.91,27.97,27.91,27.96,28900.0,18.1817,18.2207,18.1817,18.2142,28900.0
2013-08-30 15:00:00,27.96,27.99,27.93,27.97,42400.0,18.2142,18.2338,18.1947,18.2207,42400.0
2013-08-30 15:30:00,27.96,27.96,27.82,27.91,226700.0,18.2142,18.2142,18.123,18.1817,226700.0
2013-09-03 09:30:00,28.27,28.49,28.27,28.32,147400.0,18.4162,18.5595,18.4162,18.4487,147400.0
2013-09-03 10:00:00,28.32,28.33,27.96,28.03,229400.0,18.4487,18.4553,18.2142,18.2598,229400.0
2013-09-03 10:30:00,28.03,28.33,28.03,28.32,142500.0,18.2598,18.4553,18.2598,18.4487,142500.0
2013-09-03 11:00:00,28.32,28.38,28.06,28.09,65800.0,18.4487,18.4878,18.2794,18.2989,65800.0
2013-09-03 11:30:00,28.1,28.22,28.08,28.16,65100.0,18.3054,18.3836,18.2924,18.3445,65100.0
2013-09-03 12:00:00,28.15,28.21,28.02,28.15,104800.0,18.338,18.3771,18.2533,18.338,104800.0
2013-09-03 12:30:00,28.15,28.16,28.0,28.08,78400.0,18.338,18.3445,18.2403,18.2924,78400.0
2013-09-03 13:00:00,28.06,28.08,27.92,27.98,79800.0,18.2794,18.2924,18.1882,18.2273,79800.0
2013-09-03 13:30:00,27.98,27.98,27.78,27.79,114500.0,18.2273,18.2273,18.097,18.1035,114500.0
2013-09-03 14:00:00,27.79,27.87,27.69,27.76,138300.0,18.1035,18.1556,18.0383,18.0839,138300.0
2013-09-03 14:30:00,27.76,27.89,27.75,27.89,178600.0,18.0839,18.1686,18.0774,18.1686,178600.0
2013-09-03 15:00:00,27.9,28.04,27.89,27.92,211400.0,18.1751,18.2663,18.1686,18.1882,211400.0
2013-09-03 15:30:00,27.91,27.97,27.82,27.87,595000.0,18.1817,18.2207,18.123,18.1556,595000.0
2013-09-04 09:30:00,27.06,27.4,26.74,26.81,1145800.0,17.6279,17.8494,17.4195,17.4651,1145800.0
2013-09-04 10:00:00,26.8,27.08,26.73,27.0,856200.0,17.4586,17.641,17.413,17.5889,856200.0
2013-09-04 10:30:00,26.99,27.27,26.9,27.24,574600.0,17.5823,17.7647,17.5237,17.7452,574600.0
2013-09-04 11:00:00,27.24,27.82,27.23,27.43,581200.0,17.7452,18.123,17.7387,17.869,581200.0
2013-09-04 11:30:00,27.44,27.67,27.4,27.42,501600.0,17.8755,18.0253,17.8494,17.8625,501600.0
2013-09-04 12:00:00,27.42,27.43,27.21,27.3,313100.0,17.8625,17.869,17.7257,17.7843,313100.0
2013-09-04 12:30:00,27.3,27.45,27.28,27.45,256000.0,17.7843,17.882,17.7713,17.882,256000.0
2013-09-04 13:00:00,27.44,27.64,27.42,27.6,188800.0,17.8755,18.0058,17.8625,17.9797,188800.0
2013-09-04 13:30:00,27.61,27.61,27.44,27.55,171700.0,17.9862,17.9862,17.8755,17.9471,171700.0
2013-09-04 14:00:00,27.55,27.6,27.51,27.58,145900.0,17.9471,17.9797,17.9211,17.9667,145900.0
2013-09-04 14:30:00,27.57,27.59,27.48,27.59,150700.0,17.9602,17.9732,17.9015,17.9732,150700.0
2013-09-04 15:00:00,27.59,27.67,27.52,27.6,419300.0,17.9732,18.0253,17.9276,17.9797,419300.0
2013-09-04 15:30:00,27.59,27.71,27.54,27.69,753200.0,17.9732,18.0514,17.9406,18.0383,753200.0
2013-09-05 09:30:00,27.68,27.71,27.25,27.25,379900.0,18.0318,18.0514,17.7517,17.7517,379900.0
2013-09-05 10:00:00,27.25,27.38,27.15,27.34,256500.0,17.7517,17.8364,17.6866,17.8103,256500.0
2013-09-05 10:30:00,27.34,27.36,27.19,27.2,227700.0,17.8103,17.8234,17.7126,17.7191,227700.0
2013-09-05 11:00:00,27.19,27.27,27.19,27.24,184800.0,17.7126,17.7647,17.7126,17.7452,184800.0
2013-09-05 11:30:00,27.24,27.26,27.21,27.24,219300.0,17.7452,17.7582,17.7257,17.7452,219300.0
2013-09-05 12:00:00,27.23,27.26,27.19,27.24,279000.0,17.7387,17.7582,17.7126,17.7452,279000.0
2013-09-05 12:30:00,27.24,27.25,27.19,27.24,123100.0,17.7452,17.7517,17.7126,17.7452,123100.0
2013-09-05 13:00:00,27.22,27.25,27.18,27.21,122200.0,17.7322,17.7517,17.7061,17.7257,122200.0
2013-09-05 13:30:00,27.22,27.25,27.16,27.16,139100.0,17.7322,17.7517,17.6931,17.6931,139100.0
2013-09-05 14:00:00,27.16,27.17,27.11,27.15,155400.0,17.6931,17.6996,17.6605,17.6866,155400.0
2013-09-05 14:30:00,27.14,27.24,27.13,27.17,311200.0,17.6801,17.7452,17.6735,17.6996,311200.0
2013-09-05 15:00:00,27.17,27.17,27.06,27.08,228500.0,17.6996,17.6996,17.6279,17.641,228500.0
2013-09-05 15:30:00,27.08,27.1,26.99,27.04,458900.0,17.641,17.654,17.5823,17.6149,458900.0
2013-09-06 09:30:00,26.94,27.06,26.88,26.96,391600.0,17.6802,17.759,17.6408,17.6933,391600.0
2013-09-06 10:00:00,26.96,27.03,26.86,26.98,257100.0,17.6933,17.7393,17.6277,17.7064,257100.0
2013-09-06 10:30:00,26.98,27.07,26.87,27.02,115100.0,17.7064,17.7655,17.6343,17.7327,115100.0
2013-09-06 11:00:00,27.02,27.1,27.01,27.02,110600.0,17.7327,17.7852,17.7261,17.7327,110600.0
2013-09-06 11:30:00,27.02,27.09,27.01,27.08,121800.0,17.7327,17.7786,17.7261,17.7721,121800.0
2013-09-06 12:00:00,27.08,27.1,27.01,27.01,88300.0,17.7721,17.7852,17.7261,17.7261,88300.0
2013-09-06 12:30:00,27.02,27.02,26.93,26.97,106500.0,17.7327,17.7327,17.6736,17.6999,106500.0
2013-09-06 13:00:00,26.97,27.03,26.96,27.01,103300.0,17.6999,17.7393,17.6933,17.7261,103300.0
2013-09-06 13:30:00,27.0,27.05,26.99,27.01,125200.0,17.7196,17.7524,17.713,17.7261,125200.0
2013-09-06 14:00:00,27.01,27.04,26.99,27.0,107200.0,17.7261,17.7458,17.713,17.7196,107200.0
2013-09-06 14:30:00,27.01,27.14,27.0,27.06,243700.0,17.7261,17.8115,17.7196,17.759,243700.0
2013-09-06 15:00:00,27.06,27.07,26.98,27.01,195300.0,17.759,17.7655,17.7064,17.7261,195300.0
2013-09-06 15:30:00,27.01,27.02,26.9,26.91,394400.0,17.7261,17.7327,17.6539,17.6605,394400.0
2013-09-09 09:30:00,26.95,27.19,26.9,27.17,101400.0,17.6868,17.8443,17.6539,17.8311,101400.0
2013-09-09 10:00:00,27.18,27.21,26.96,26.97,159600.0,17.8377,17.8574,17.6933,17.6999,159600.0
2013-09-09 10:30:00,26.97,27.04,26.95,27.01,112400.0,17.6999,17.7458,17.6868,17.7261,112400.0
2013-09-09 11:00:00,27.01,27.01,26.9,26.92,130600.0,17.7261,17.7261,17.6539,17.6671,130600.0
2013-09-09 11:30:00,26.92,26.93,26.88,26.9,106700.0,17.6671,17.6736,17.6408,17.6539,106700.0
2013-09-09 12:00:00,26.91,27.0,26.89,26.97,67800.0,17.6605,17.7196,17.6474,17.6999,67800.0
2013-09-09 12:30:00,26.97,26.98,26.92,26.93,60700.0,17.6999,17.7064,17.6671,17.6736,60700.0
2013-09-09 13:00:00,26.94,26.95,26.92,26.93,59300.0,17.6802,17.6868,17.6671,17.6736,59300.0
2013-09-09 13:30:00,26.93,27.01,26.92,27.0,94200.0,17.6736,17.7261,17.6671,17.7196,94200.0
2013-09-09 14:00:00,26.99,27.05,26.97,27.03,132100.0,17.713,17.7524,17.6999,17.7393,132100.0
2013-09-09 14:30:00,27.04,27.1,27.03,27.07,74400.0,17.7458,17.7852,17.7393,17.7655,74400.0
2013-09-09 15:00:00,27.07,27.11,27.01,27.11,109900.0,17.7655,17.7918,17.7261,17.7918,109900.0
2013-09-09 15:30:00,27.11,27.11,27.05,27.08,178300.0,17.7918,17.7918,17.7524,17.7721,178300.0
2013-09-10 09:30:00,27.29,27.38,27.22,27.23,97900.0,17.9099,17.969,17.864,17.8705,97900.0
2013-09-10 10:00:00,27.23,27.32,27.21,27.31,162900.0,17.8705,17.9296,17.8574,17.923,162900.0
2013-09-10 10:30:00,27.31,27.4,27.31,27.35,78300.0,17.923,17.9821,17.923,17.9493,78300.0
2013-09-10 11:00:00,27.35,27.39,27.29,27.29,51700.0,17.9493,17.9755,17.9099,17.9099,51700.0
2013-09-10 11:30:00,27.29,27.29,27.18,27.18,55100.0,17.9099,17.9099,17.8377,17.8377,55100.0
2013-09-10 12:00:00,27.19,27.24,27.18,27.21,30800.0,17.8443,17.8771,17.8377,17.8574,30800.0
2013-09-10 12:30:00,27.22,27.28,27.22,27.28,41400.0,17.864,17.9033,17.864,17.9033,41400.0
2013-09-10 13:00:00,27.28,27.28,27.22,27.24,51800.0,17.9033,17.9033,17.864,17.8771,51800.0
2013-09-10 13:30:00,27.24,27.24,27.18,27.18,58800.0,17.8771,17.8771,17.8377,17.8377,58800.0
2013-09-10 14:00:00,27.19,27.19,27.15,27.16,48000.0,17.8443,17.8443,17.818,17.8246,48000.0
2013-09-10 14:30:00,27.17,27.2,27.13,27.18,78800.0,17.8311,17.8508,17.8049,17.8377,78800.0
2013-09-10 15:00:00,27.17,27.21,27.17,27.17,120500.0,17.8311,17.8574,17.8311,17.8311,120500.0
2013-09-10 15:30:00,27.17,27.24,27.17,27.22,380400.0,17.8311,17.8771,17.8311,17.864,380400.0
2013-09-11 09:30:00,27.24,27.28,26.98,26.99,123400.0,17.8771,17.9033,17.7064,17.713,123400.0
2013-09-11 10:00:00,26.99,27.08,26.94,26.95,83200.0,17.713,17.7721,17.6802,17.6868,83200.0
2013-09-11 10:30:00,26.96,27.07,26.95,27.05,134700.0,17.6933,17.7655,17.6868,17.7524,134700.0
2013-09-11 11:00:00,27.06,27.12,27.03,27.12,116600.0,17.759,17.7983,17.7393,17.7983,116600.0
2013-09-11 11:30:00,27.11,27.22,27.11,27.17,93600.0,17.7918,17.864,17.7918,17.8311,93600.0
2013-09-11 12:00:00,27.17,27.21,27.11,27.18,56300.0,17.8311,17.8574,17.7918,17.8377,56300.0
2013-09-11 12:30:00,27.18,27.2,27.14,27.2,52000.0,17.8377,17.8508,17.8115,17.8508,52000.0
2013-09-11 13:00:00,27.2,27.22,27.1,27.13,47600.0,17.8508,17.864,17.7852,17.8049,47600.0
2013-09-11 13:30:00,27.13,27.16,27.11,27.12,39000.0,17.8049,17.8246,17.7918,17.7983,39000.0
2013-09-11 14:00:00,27.11,27.18,27.1,27.11,77000.0,17.7918,17.8377,17.7852,17.7918,77000.0
2013-09-11 14:30:00,27.11,27.11,27.0,27.01,87900.0,17.7918,17.7918,17.7196,17.7261,87900.0
2013-09-11 15:00:00,27.01,27.04,26.99,27.03,81100.0,17.7261,17.7458,17.713,17.7393,81100.0
2013-09-11 15:30:00,27.03,27.09,26.99,27.09,443000.0,17.7393,17.7786,17.713,17.7786,443000.0
2013-09-12 09:30:00,27.09,27.33,27.06,27.33,119500.0,17.7786,17.9361,17.759,17.9361,119500.0
2013-09-12 10:00:00,27.33,27.35,27.28,27.32,73000.0,17.9361,17.9493,17.9033,17.9296,73000.0
2013-09-12 10:30:00,27.33,27.36,27.26,27.27,53200.0,17.9361,17.9558,17.8902,17.8968,53200.0
2013-09-12 11:00:00,27.27,27.4,27.27,27.39,105000.0,17.8968,17.9821,17.8968,17.9755,105000.0
2013-09-12 11:30:00,27.39,27.42,27.28,27.31,163200.0,17.9755,17.9952,17.9033,17.923,163200.0
2013-09-12 12:00:00,27.31,27.31,27.16,27.19,45400.0,17.923,17.923,17.8246,17.8443,45400.0
2013-09-12 12:30:00,27.19,27.22,27.18,27.18,37400.0,17.8443,17.864,17.8377,17.8377,37400.0
2013-09-12 13:00:00,27.18,27.26,27.18,27.26,34400.0,17.8377,17.8902,17.8377,17.8902,34400.0
2013-09-12 13:30:00,27.26,27.26,27.19,27.2,38500.0,17.8902,17.8902,17.8443,17.8508,38500.0
2013-09-12 14:00:00,27.19,27.22,27.16,27.17,40300.0,17.8443,17.864,17.8246,17.8311,40300.0
2013-09-12 14:30:00,27.17,27.17,27.09,27.15,55400.0,17.8311,17.8311,17.7786,17.818,55400.0
2013-09-12 15:00:00,27.15,27.16,27.08,27.11,92400.0,17.818,17.8246,17.7721,17.7918,92400.0
2013-09-12 15:30:00,27.1,27.11,27.02,27.07,161700.0,17.7852,17.7918,17.7327,17.7655,161700.0
2013-09-13 09:30:00,27.05,27.19,26.98,27.17,64500.0,17.7524,17.8443,17.7064,17.8311,64500.0
2013-09-13 10:00:00,27.18,27.18,27.04,27.11,58900.0,17.8377,17.8377,17.7458,17.7918,58900.0
2013-09-13 10:30:00,27.13,27.24,27.13,27.23,49200.0,17.8049,17.8771,17.8049,17.8705,49200.0
2013-09-13 11:00:00,27.23,27.24,27.18,27.19,32100.0,17.8705,17.8771,17.8377,17.8443,32100.0
2013-09-13 11:30:00,27.2,27.24,27.18,27.18,34500.0,17.8508,17.8771,17.8377,17.8377,34500.0
2013-09-13 12:00:00,27.19,27.23,27.19,27.2,39300.0,17.8443,17.8705,17.8443,17.8508,39300.0
2013-09-13 12:30:00,27.2,27.22,27.18,27.18,35900.0,17.8508,17.864,17.8377,17.8377,35900.0
2013-09-13 13:00:00,27.18,27.21,27.16,27.2,44100.0,17.8377,17.8574,17.8246,17.8508,44100.0
2013-09-13 13:30:00,27.2,27.24,27.18,27.23,32300.0,17.8508,17.8771,17.8377,17.8705,32300.0
2013-09-13 14:00:00,27.23,27.3,27.23,27.28,50600.0,17.8705,17.9165,17.8705,17.9033,50600.0
2013-09-13 14:30:00,27.27,27.31,27.27,27.3,28400.0,17.8968,17.923,17.8968,17.9165,28400.0
2013-09-13 15:00:00,27.28,27.31,27.2,27.2,52500.0,17.9033,17.923,17.8508,17.8508,52500.0
2013-09-13 15:30:00,27.2,27.24,27.17,27.23,112000.0,17.8508,17.8771,17.8311,17.8705,112000.0
2013-09-16 09:30:00,27.4,27.62,27.34,27.61,201800.0,17.9821,18.1265,17.9427,18.1199,201800.0
2013-09-16 10:00:00,27.62,27.62,27.47,27.5,195300.0,18.1265,18.1265,18.028,18.0477,195300.0
2013-09-16 10:30:00,27.49,27.55,27.33,27.34,96000.0,18.0412,18.0805,17.9361,17.9427,96000.0
2013-09-16 11:00:00,27.34,27.48,27.32,27.46,89900.0,17.9427,18.0346,17.9296,18.0215,89900.0
2013-09-16 11:30:00,27.45,27.46,27.36,27.4,67300.0,18.0149,18.0215,17.9558,17.9821,67300.0
2013-09-16 12:00:00,27.4,27.48,27.38,27.44,50700.0,17.9821,18.0346,17.969,18.0083,50700.0
2013-09-16 12:30:00,27.43,27.44,27.3,27.31,108700.0,18.0018,18.0083,17.9165,17.923,108700.0
2013-09-16 13:00:00,27.31,27.33,27.26,27.3,114100.0,17.923,17.9361,17.8902,17.9165,114100.0
2013-09-16 13:30:00,27.3,27.32,27.2,27.32,47200.0,17.9165,17.9296,17.8508,17.9296,47200.0
2013-09-16 14:00:00,27.32,27.33,27.22,27.22,65100.0,17.9296,17.9361,17.864,17.864,65100.0
2013-09-16 14:30:00,27.21,27.28,27.2,27.23,84400.0,17.8574,17.9033,17.8508,17.8705,84400.0
2013-09-16 15:00:00,27.22,27.26,27.18,27.18,79200.0,17.864,17.8902,17.8377,17.8377,79200.0
2013-09-16 15:30:00,27.17,27.24,27.14,27.18,239400.0,17.8311,17.8771,17.8115,17.8377,239400.0
2013-09-17 09:30:00,27.17,27.22,27.09,27.18,84500.0,17.8311,17.864,17.7786,17.8377,84500.0
2013-09-17 10:00:00,27.17,27.24,27.16,27.23,106100.0,17.8311,17.8771,17.8246,17.8705,106100.0
2013-09-17 10:30:00,27.22,27.24,27.18,27.2,123700.0,17.864,17.8771,17.8377,17.8508,123700.0
2013-09-17 11:00:00,27.2,27.25,27.18,27.2,104000.0,17.8508,17.8836,17.8377,17.8508,104000.0
2013-09-17 11:30:00,27.2,27.24,27.16,27.24,75400.0,17.8508,17.8771,17.8246,17.8771,75400.0
2013-09-17 12:00:00,27.23,27.25,27.17,27.2,45900.0,17.8705,17.8836,17.8311,17.8508,45900.0
2013-09-17 12:30:00,27.2,27.21,27.18,27.18,103500.0,17.8508,17.8574,17.8377,17.8377,103500.0
2013-09-17 13:00:00,27.18,27.25,27.18,27.22,57400.0,17.8377,17.8836,17.8377,17.864,57400.0
2013-09-17 13:30:00,27.23,27.23,27.18,27.2,37200.0,17.8705,17.8705,17.8377,17.8508,37200.0
2013-09-17 14:00:00,27.21,27.37,27.19,27.36,281500.0,17.8574,17.9624,17.8443,17.9558,281500.0
2013-09-17 14:30:00,27.36,27.4,27.36,27.39,121100.0,17.9558,17.9821,17.9558,17.9755,121100.0
2013-09-17 15:00:00,27.38,27.39,27.34,27.37,65500.0,17.969,17.9755,17.9427,17.9624,65500.0
2013-09-17 15:30:00,27.37,27.41,27.32,27.4,422400.0,17.9624,17.9886,17.9296,17.9821,422400.0
2013-09-18 09:30:00,27.35,27.59,27.35,27.57,167900.0,17.9493,18.1068,17.9493,18.0937,167900.0
2013-09-18 10:00:00,27.57,27.71,27.56,27.69,211000.0,18.0937,18.1855,18.0871,18.1724,211000.0
2013-09-18 10:30:00,27.69,27.7,27.59,27.62,243600.0,18.1724,18.179,18.1068,18.1265,243600.0
2013-09-18 11:00:00,27.62,27.63,27.54,27.55,233200.0,18.1265,18.133,18.074,18.0805,233200.0
2013-09-18 11:30:00,27.55,27.55,27.44,27.47,178900.0,18.0805,18.0805,18.0083,18.028,178900.0
2013-09-18 12:00:00,27.48,27.51,27.47,27.5,84100.0,18.0346,18.0543,18.028,18.0477,84100.0
2013-09-18 12:30:00,27.5,27.51,27.43,27.51,88700.0,18.0477,18.0543,18.0018,18.0543,88700.0
2013-09-18 13:00:00,27.51,27.58,27.49,27.57,218400.0,18.0543,18.1002,18.0412,18.0937,218400.0
2013-09-18 13:30:00,27.57,27.57,27.5,27.56,95500.0,18.0937,18.0937,18.0477,18.0871,95500.0
2013-09-18 14:00:00,27.56,27.92,27.56,27.79,292300.0,18.0871,18.3234,18.0871,18.238,292300.0
2013-09-18 14:30:00,27.79,27.95,27.79,27.95,200200.0,18.238,18.343,18.238,18.343,200200.0
2013-09-18 15:00:00,27.96,28.01,27.92,27.95,228200.0,18.3496,18.3824,18.3234,18.343,228200.0
2013-09-18 15:30:00,27.94,27.97,27.86,27.92,384500.0,18.3365,18.3562,18.284,18.3234,384500.0
2013-09-19 09:30:00,27.94,28.07,27.9,27.93,415600.0,18.3365,18.4218,18.3102,18.3299,415600.0
2013-09-19 10:00:00,27.94,28.12,27.94,28.1,389600.0,18.3365,18.4546,18.3365,18.4415,389600.0
2013-09-19 10:30:00,28.1,28.11,27.88,27.89,85800.0,18.4415,18.448,18.2971,18.3037,85800.0
2013-09-19 11:00:00,27.89,27.93,27.84,27.9,178800.0,18.3037,18.3299,18.2708,18.3102,178800.0
2013-09-19 11:30:00,27.91,27.91,27.87,27.9,59600.0,18.3168,18.3168,18.2905,18.3102,59600.0
2013-09-19 12:00:00,27.9,27.96,27.89,27.94,38500.0,18.3102,18.3496,18.3037,18.3365,38500.0
2013-09-19 12:30:00,27.94,27.95,27.87,27.87,41200.0,18.3365,18.343,18.2905,18.2905,41200.0
2013-09-19 13:00:00,27.87,27.9,27.85,27.86,100500.0,18.2905,18.3102,18.2774,18.284,100500.0
2013-09-19 13:30:00,27.86,27.86,27.79,27.8,56900.0,18.284,18.284,18.238,18.2446,56900.0
2013-09-19 14:00:00,27.79,27.83,27.77,27.79,88900.0,18.238,18.2643,18.2249,18.238,88900.0
2013-09-19 14:30:00,27.79,27.84,27.78,27.84,50100.0,18.238,18.2708,18.2315,18.2708,50100.0
2013-09-19 15:00:00,27.84,27.89,27.83,27.88,118900.0,18.2708,18.3037,18.2643,18.2971,118900.0
2013-09-19 15:30:00,27.88,27.92,27.84,27.88,386000.0,18.2971,18.3234,18.2708,18.2971,386000.0
2013-09-20 09:30:00,27.93,27.94,27.67,27.68,324500.0,18.3299,18.3365,18.1593,18.1658,324500.0
2013-09-20 10:00:00,27.67,27.69,27.55,27.57,98000.0,18.1593,18.1724,18.0805,18.0937,98000.0
2013-09-20 10:30:00,27.56,27.56,27.49,27.49,79500.0,18.0871,18.0871,18.0412,18.0412,79500.0
2013-09-20 11:00:00,27.49,27.55,27.37,27.37,177900.0,18.0412,18.0805,17.9624,17.9624,177900.0
2013-09-20 11:30:00,27.38,27.38,27.27,27.27,137100.0,17.969,17.969,17.8968,17.8968,137100.0
2013-09-20 12:00:00,27.27,27.41,27.25,27.39,199200.0,17.8968,17.9886,17.8836,17.9755,199200.0
2013-09-20 12:30:00,27.39,27.43,27.36,27.39,117000.0,17.9755,18.0018,17.9558,17.9755,117000.0
2013-09-20 13:00:00,27.39,27.41,27.3,27.31,91700.0,17.9755,17.9886,17.9165,17.923,91700.0
2013-09-20 13:30:00,27.31,27.35,27.17,27.18,140400.0,17.923,17.9493,17.8311,17.8377,140400.0
2013-09-20 14:00:00,27.19,27.23,27.14,27.23,180400.0,17.8443,17.8705,17.8115,17.8705,180400.0
2013-09-20 14:30:00,27.22,27.25,27.09,27.1,270200.0,17.864,17.8836,17.7786,17.7852,270200.0
2013-09-20 15:00:00,27.09,27.14,27.0,27.0,281400.0,17.7786,17.8115,17.7196,17.7196,281400.0
2013-09-20 15:30:00,27.0,27.12,26.98,27.1,602200.0,17.7196,17.7983,17.7064,17.7852,602200.0
2013-09-23 09:30:00,27.1,27.15,26.9,26.91,132400.0,17.7852,17.818,17.6539,17.6605,132400.0
2013-09-23 10:00:00,26.92,26.94,26.78,26.78,205500.0,17.6671,17.6802,17.5752,17.5752,205500.0
2013-09-23 10:30:00,26.78,26.87,26.63,26.64,142200.0,17.5752,17.6343,17.4767,17.4833,142200.0
2013-09-23 11:00:00,26.64,26.74,26.57,26.72,104300.0,17.4833,17.5489,17.4374,17.5358,104300.0
2013-09-23 11:30:00,26.74,26.79,26.73,26.78,65600.0,17.5489,17.5818,17.5424,17.5752,65600.0
2013-09-23 12:00:00,26.78,26.85,26.77,26.84,54900.0,17.5752,17.6211,17.5686,17.6146,54900.0
2013-09-23 12:30:00,26.84,26.9,26.82,26.9,48200.0,17.6146,17.6539,17.6014,17.6539,48200.0
2013-09-23 13:00:00,26.89,26.92,26.81,26.91,71800.0,17.6474,17.6671,17.5949,17.6605,71800.0
2013-09-23 13:30:00,26.91,27.0,26.89,26.98,76900.0,17.6605,17.7196,17.6474,17.7064,76900.0
2013-09-23 14:00:00,26.98,27.0,26.92,26.96,84400.0,17.7064,17.7196,17.6671,17.6933,84400.0
2013-09-23 14:30:00,26.96,27.04,26.96,27.02,101700.0,17.6933,17.7458,17.6933,17.7327,101700.0
2013-09-23 15:00:00,27.02,27.03,26.93,26.99,165300.0,17.7327,17.7393,17.6736,17.713,165300.0
2013-09-23 15:30:00,26.98,27.03,26.91,26.92,456700.0,17.7064,17.7393,17.6605,17.6671,456700.0
2013-09-24 09:30:00,26.96,26.97,26.72,26.93,70400.0,17.6933,17.6999,17.5358,17.6736,70400.0
2013-09-24 10:00:00,26.92,26.92,26.68,26.76,68800.0,17.6671,17.6671,17.5096,17.5621,68800.0
2013-09-24 10:30:00,26.77,26.87,26.77,26.82,63400.0,17.5686,17.6343,17.5686,17.6014,63400.0
2013-09-24 11:00:00,26.82,26.88,26.77,26.81,102200.0,17.6014,17.6408,17.5686,17.5949,102200.0
2013-09-24 11:30:00,26.81,26.85,26.78,26.8,87700.0,17.5949,17.6211,17.5752,17.5883,87700.0
2013-09-24 12:00:00,26.8,26.8,26.75,26.77,70500.0,17.5883,17.5883,17.5555,17.5686,70500.0
2013-09-24 12:30:00,26.78,26.92,26.78,26.9,68400.0,17.5752,17.6671,17.5752,17.6539,68400.0
2013-09-24 13:00:00,26.9,27.04,26.9,27.02,180900.0,17.6539,17.7458,17.6539,17.7327,180900.0
2013-09-24 13:30:00,27.02,27.04,27.0,27.0,74200.0,17.7327,17.7458,17.7196,17.7196,74200.0
2013-09-24 14:00:00,27.0,27.06,27.0,27.02,67700.0,17.7196,17.759,17.7196,17.7327,67700.0
2013-09-24 14:30:00,27.01,27.09,27.0,27.08,99300.0,17.7261,17.7786,17.7196,17.7721,99300.0
2013-09-24 15:00:00,27.06,27.07,27.0,27.0,111000.0,17.759,17.7655,17.7196,17.7196,111000.0
2013-09-24 15:30:00,27.01,27.02,26.9,26.97,680100.0,17.7261,17.7327,17.6539,17.6999,680100.0
2013-09-25 09:30:00,26.96,26.96,26.68,26.68,93000.0,17.6933,17.6933,17.5096,17.5096,93000.0
2013-09-25 10:00:00,26.68,26.8,26.66,26.79,122100.0,17.5096,17.5883,17.4964,17.5818,122100.0
2013-09-25 10:30:00,26.8,26.96,26.79,26.91,53800.0,17.5883,17.6933,17.5818,17.6605,53800.0
2013-09-25 11:00:00,26.91,26.97,26.86,26.92,54000.0,17.6605,17.6999,17.6277,17.6671,54000.0
2013-09-25 11:30:00,26.92,27.02,26.92,27.02,54600.0,17.6671,17.7327,17.6671,17.7327,54600.0
2013-09-25 12:00:00,27.02,27.04,26.87,26.88,92900.0,17.7327,17.7458,17.6343,17.6408,92900.0
2013-09-25 12:30:00,26.88,26.93,26.86,26.88,35600.0,17.6408,17.6736,17.6277,17.6408,35600.0
2013-09-25 13:00:00,26.88,26.95,26.85,26.87,36000.0,17.6408,17.6868,17.6211,17.6343,36000.0
2013-09-25 13:30:00,26.85,26.86,26.75,26.83,68900.0,17.6211,17.6277,17.5555,17.608,68900.0
2013-09-25 14:00:00,26.82,26.84,26.78,26.81,120500.0,17.6014,17.6146,17.5752,17.5949,120500.0
2013-09-25 14:30:00,26.81,26.88,26.78,26.84,118300.0,17.5949,17.6408,17.5752,17.6146,118300.0
2013-09-25 15:00:00,26.84,26.89,26.77,26.8,204500.0,17.6146,17.6474,17.5686,17.5883,204500.0
2013-09-25 15:30:00,26.79,26.87,26.74,26.74,303500.0,17.5818,17.6343,17.5489,17.5489,303500.0
2013-09-26 09:30:00,26.76,26.78,26.64,26.64,120200.0,17.5621,17.5752,17.4833,17.4833,120200.0
2013-09-26 10:00:00,26.64,26.64,26.51,26.53,199400.0,17.4833,17.4833,17.398,17.4111,199400.0
2013-09-26 10:30:00,26.54,26.55,26.43,26.46,147300.0,17.4177,17.4242,17.3455,17.3652,147300.0
2013-09-26 11:00:00,26.46,26.56,26.45,26.53,197700.0,17.3652,17.4308,17.3586,17.4111,197700.0
2013-09-26 11:30:00,26.52,26.52,26.47,26.49,77800.0,17.4046,17.4046,17.3717,17.3849,77800.0
2013-09-26 12:00:00,26.49,26.5,26.45,26.47,76300.0,17.3849,17.3914,17.3586,17.3717,76300.0
2013-09-26 12:30:00,26.48,26.55,26.42,26.46,126000.0,17.3783,17.4242,17.3389,17.3652,126000.0
2013-09-26 13:00:00,26.46,26.5,26.42,26.44,398200.0,17.3652,17.3914,17.3389,17.3521,398200.0
2013-09-26 13:30:00,26.44,26.47,26.36,26.42,200800.0,17.3521,17.3717,17.2996,17.3389,200800.0
2013-09-26 14:00:00,26.42,26.42,26.32,26.34,279600.0,17.3389,17.3389,17.2733,17.2864,279600.0
2013-09-26 14:30:00,26.34,26.34,26.26,26.27,143800.0,17.2864,17.2864,17.2339,17.2405,143800.0
2013-09-26 15:00:00,26.26,26.26,26.09,26.11,487500.0,17.2339,17.2339,17.1224,17.1355,487500.0
2013-09-26 15:30:00,26.11,26.12,26.0,26.04,2978500.0,17.1355,17.142,17.0633,17.0895,2978500.0
2013-09-27 09:30:00,25.98,26.13,25.98,26.05,386300.0,17.0502,17.1486,17.0502,17.0961,386300.0
2013-09-27 10:00:00,26.04,26.16,26.0,26.11,617000.0,17.0895,17.1683,17.0633,17.1355,617000.0
2013-09-27 10:30:00,26.11,26.13,26.05,26.06,587400.0,17.1355,17.1486,17.0961,17.1027,587400.0
2013-09-27 11:00:00,26.07,26.09,26.01,26.07,513200.0,17.1092,17.1224,17.0699,17.1092,513200.0
2013-09-27 11:30:00,26.07,26.08,26.04,26.07,214500.0,17.1092,17.1158,17.0895,17.1092,214500.0
2013-09-27 12:00:00,26.06,26.38,26.05,26.32,3964000.0,17.1027,17.3127,17.0961,17.2733,3964000.0
2013-09-27 12:30:00,26.33,26.34,26.25,26.28,67000.0,17.2799,17.2864,17.2274,17.2471,67000.0
2013-09-27 13:00:00,26.28,26.31,26.25,26.28,378000.0,17.2471,17.2667,17.2274,17.2471,378000.0
2013-09-27 13:30:00,26.28,26.31,26.24,26.26,143600.0,17.2471,17.2667,17.2208,17.2339,143600.0
2013-09-27 14:00:00,26.25,26.34,26.25,26.34,84000.0,17.2274,17.2864,17.2274,17.2864,84000.0
2013-09-27 14:30:00,26.33,26.38,26.32,26.33,152600.0,17.2799,17.3127,17.2733,17.2799,152600.0
2013-09-27 15:00:00,26.33,26.36,26.26,26.35,262900.0,17.2799,17.2996,17.2339,17.293,262900.0
2013-09-27 15:30:00,26.36,26.38,26.28,26.35,723500.0,17.2996,17.3127,17.2471,17.293,723500.0
2013-09-30 09:30:00,26.1,26.25,25.98,26.24,438100.0,17.1289,17.2274,17.0502,17.2208,438100.0
2013-09-30 10:00:00,26.24,26.42,26.18,26.42,615500.0,17.2208,17.3389,17.1814,17.3389,615500.0
2013-09-30 10:30:00,26.43,26.75,26.43,26.74,801700.0,17.3455,17.5555,17.3455,17.5489,801700.0
2013-09-30 11:00:00,26.73,26.73,26.5,26.66,258200.0,17.5424,17.5424,17.3914,17.4964,258200.0
2013-09-30 11:30:00,26.65,27.1,26.65,27.1,748600.0,17.4899,17.7852,17.4899,17.7852,748600.0
2013-09-30 12:00:00,27.1,27.1,26.83,26.92,290100.0,17.7852,17.7852,17.608,17.6671,290100.0
2013-09-30 12:30:00,26.92,27.02,26.9,26.95,267700.0,17.6671,17.7327,17.6539,17.6868,267700.0
2013-09-30 13:00:00,26.96,27.0,26.88,26.9,359000.0,17.6933,17.7196,17.6408,17.6539,359000.0
2013-09-30 13:30:00,26.9,26.94,26.75,26.84,401400.0,17.6539,17.6802,17.5555,17.6146,401400.0
2013-09-30 14:00:00,26.84,26.95,26.83,26.93,212700.0,17.6146,17.6868,17.608,17.6736,212700.0
2013-09-30 14:30:00,26.93,26.98,26.8,26.8,224700.0,17.6736,17.7064,17.5883,17.5883,224700.0
2013-09-30 15:00:00,26.8,26.85,26.74,26.81,296000.0,17.5883,17.6211,17.5489,17.5949,296000.0
2013-09-30 15:30:00,26.81,26.82,26.53,26.66,895400.0,17.5949,17.6014,17.4111,17.4964,895400.0
2013-10-01 09:30:00,27.25,27.71,27.11,27.4,943600.0,17.8836,18.1855,17.7918,17.9821,943600.0
2013-10-01 10:00:00,27.4,27.56,27.36,27.46,1074100.0,17.9821,18.0871,17.9558,18.0215,1074100.0
2013-10-01 10:30:00,27.47,27.52,27.44,27.5,354400.0,18.028,18.0608,18.0083,18.0477,354400.0
2013-10-01 11:00:00,27.5,27.61,27.44,27.53,325100.0,18.0477,18.1199,18.0083,18.0674,325100.0
2013-10-01 11:30:00,27.54,27.56,27.45,27.47,304000.0,18.074,18.0871,18.0149,18.028,304000.0
2013-10-01 12:00:00,27.47,27.49,27.42,27.46,326200.0,18.028,18.0412,17.9952,18.0215,326200.0
2013-10-01 12:30:00,27.46,27.46,27.33,27.36,126600.0,18.0215,18.0215,17.9361,17.9558,126600.0
2013-10-01 13:00:00,27.36,27.47,27.36,27.45,179300.0,17.9558,18.028,17.9558,18.0149,179300.0
2013-10-01 13:30:00,27.45,27.49,27.41,27.48,296700.0,18.0149,18.0412,17.9886,18.0346,296700.0
2013-10-01 14:00:00,27.47,27.48,27.38,27.38,140900.0,18.028,18.0346,17.969,17.969,140900.0
2013-10-01 14:30:00,27.39,27.54,27.39,27.53,171500.0,17.9755,18.074,17.9755,18.0674,171500.0
2013-10-01 15:00:00,27.52,27.83,27.52,27.78,587100.0,18.0608,18.2643,18.0608,18.2315,587100.0
2013-10-01 15:30:00,27.77,27.91,27.77,27.85,879900.0,18.2249,18.3168,18.2249,18.2774,879900.0
2013-10-02 09:30:00,27.65,27.71,27.42,27.5,366600.0,18.1462,18.1855,17.9952,18.0477,366600.0
2013-10-02 10:00:00,27.5,27.62,27.42,27.62,177600.0,18.0477,18.1265,17.9952,18.1265,177600.0
2013-10-02 10:30:00,27.61,27.71,27.56,27.61,259300.0,18.1199,18.1855,18.0871,18.1199,259300.0
2013-10-02 11:00:00,27.61,27.64,27.5,27.57,231000.0,18.1199,18.1396,18.0477,18.0937,231000.0
2013-10-02 11:30:00,27.57,27.57,27.53,27.54,141800.0,18.0937,18.0937,18.0674,18.074,141800.0
2013-10-02 12:00:00,27.55,27.6,27.49,27.6,157200.0,18.0805,18.1133,18.0412,18.1133,157200.0
2013-10-02 12:30:00,27.6,27.84,27.6,27.79,210400.0,18.1133,18.2708,18.1133,18.238,210400.0
2013-10-02 13:00:00,27.78,27.86,27.74,27.86,102200.0,18.2315,18.284,18.2052,18.284,102200.0
2013-10-02 13:30:00,27.86,27.96,27.85,27.92,152500.0,18.284,18.3496,18.2774,18.3234,152500.0
2013-10-02 14:00:00,27.93,27.99,27.87,27.98,193200.0,18.3299,18.3693,18.2905,18.3627,193200.0
2013-10-02 14:30:00,27.97,28.03,27.87,27.91,214100.0,18.3562,18.3955,18.2905,18.3168,214100.0
2013-10-02 15:00:00,27.9,27.9,27.82,27.86,206500.0,18.3102,18.3102,18.2577,18.284,206500.0
2013-10-02 15:30:00,27.86,27.95,27.85,27.94,574700.0,18.284,18.343,18.2774,18.3365,574700.0
2013-10-03 09:30:00,27.81,27.85,27.56,27.67,107900.0,18.2512,18.2774,18.0871,18.1593,107900.0
2013-10-03 10:00:00,27.66,27.83,27.55,27.77,255300.0,18.1527,18.2643,18.0805,18.2249,255300.0
2013-10-03 10:30:00,27.77,27.83,27.73,27.79,155200.0,18.2249,18.2643,18.1987,18.238,155200.0
2013-10-03 11:00:00,27.79,27.86,27.74,27.76,117700.0,18.238,18.284,18.2052,18.2183,117700.0
2013-10-03 11:30:00,27.76,27.79,27.58,27.62,127600.0,18.2183,18.238,18.1002,18.1265,127600.0
2013-10-03 12:00:00,27.62,27.68,27.57,27.68,148800.0,18.1265,18.1658,18.0937,18.1658,148800.0
2013-10-03 12:30:00,27.67,27.8,27.67,27.77,95900.0,18.1593,18.2446,18.1593,18.2249,95900.0
2013-10-03 13:00:00,27.78,27.87,27.74,27.87,96700.0,18.2315,18.2905,18.2052,18.2905,96700.0
2013-10-03 13:30:00,27.88,28.04,27.87,28.0,332900.0,18.2971,18.4021,18.2905,18.3759,332900.0
2013-10-03 14:00:00,28.0,28.0,27.83,27.96,229000.0,18.3759,18.3759,18.2643,18.3496,229000.0
2013-10-03 14:30:00,27.95,27.96,27.88,27.94,119900.0,18.343,18.3496,18.2971,18.3365,119900.0
2013-10-03 15:00:00,27.94,28.04,27.93,28.04,310500.0,18.3365,18.4021,18.3299,18.4021,310500.0
2013-10-03 15:30:00,28.04,28.05,27.94,27.95,637400.0,18.4021,18.4087,18.3365,18.343,637400.0
2013-10-04 09:30:00,28.08,28.87,27.89,28.8,577600.0,18.4284,18.9468,18.3037,18.9009,577600.0
2013-10-04 10:00:00,28.8,28.88,28.65,28.71,447800.0,18.9009,18.9534,18.8024,18.8418,447800.0
2013-10-04 10:30:00,28.71,28.92,28.68,28.91,367100.0,18.8418,18.9796,18.8221,18.9731,367100.0
2013-10-04 11:00:00,28.91,29.06,28.87,29.05,414500.0,18.9731,19.0715,18.9468,19.0649,414500.0
2013-10-04 11:30:00,29.05,29.18,29.02,29.13,303300.0,19.0649,19.1503,19.0453,19.1175,303300.0
2013-10-04 12:00:00,29.13,29.2,29.06,29.2,309700.0,19.1175,19.1634,19.0715,19.1634,309700.0
2013-10-04 12:30:00,29.19,29.31,29.14,29.29,545500.0,19.1568,19.2356,19.124,19.2225,545500.0
2013-10-04 13:00:00,29.28,29.32,28.93,28.99,331300.0,19.2159,19.2421,18.9862,19.0256,331300.0
2013-10-04 13:30:00,28.99,29.0,28.78,28.89,307300.0,19.0256,19.0321,18.8878,18.9599,307300.0
2013-10-04 14:00:00,28.88,28.88,28.57,28.59,718200.0,18.9534,18.9534,18.7499,18.7631,718200.0
2013-10-04 14:30:00,28.59,28.65,28.49,28.64,265600.0,18.7631,18.8024,18.6974,18.7959,265600.0
2013-10-04 15:00:00,28.64,28.65,28.49,28.53,267700.0,18.7959,18.8024,18.6974,18.7237,267700.0
2013-10-04 15:30:00,28.52,28.55,28.43,28.52,622900.0,18.7171,18.7368,18.6581,18.7171,622900.0
2013-10-07 09:30:00,28.22,28.32,28.12,28.21,212400.0,18.5202,18.5859,18.4546,18.5137,212400.0
2013-10-07 10:00:00,28.2,28.28,28.15,28.22,100800.0,18.5071,18.5596,18.4743,18.5202,100800.0
2013-10-07 10:30:00,28.22,28.3,28.16,28.2,58800.0,18.5202,18.5727,18.4809,18.5071,58800.0
2013-10-07 11:00:00,28.19,28.22,28.1,28.11,142100.0,18.5005,18.5202,18.4415,18.448,142100.0
2013-10-07 11:30:00,28.11,28.15,28.04,28.04,180900.0,18.448,18.4743,18.4021,18.4021,180900.0
2013-10-07 12:00:00,28.04,28.07,27.96,28.01,127800.0,18.4021,18.4218,18.3496,18.3824,127800.0
2013-10-07 12:30:00,28.01,28.02,27.93,27.94,232700.0,18.3824,18.389,18.3299,18.3365,232700.0
2013-10-07 13:00:00,27.95,27.99,27.91,27.94,195300.0,18.343,18.3693,18.3168,18.3365,195300.0
2013-10-07 13:30:00,27.94,27.95,27.87,27.9,198400.0,18.3365,18.343,18.2905,18.3102,198400.0
2013-10-07 14:00:00,27.91,27.91,27.81,27.85,358500.0,18.3168,18.3168,18.2512,18.2774,358500.0
2013-10-07 14:30:00,27.86,27.87,27.81,27.85,255800.0,18.284,18.2905,18.2512,18.2774,255800.0
2013-10-07 15:00:00,27.85,27.88,27.82,27.85,405400.0,18.2774,18.2971,18.2577,18.2774,405400.0
2013-10-07 15:30:00,27.85,27.87,27.75,27.77,749400.0,18.2774,18.2905,18.2118,18.2249,749400.0
2013-10-08 09:30:00,27.75,27.81,27.59,27.61,145200.0,18.2118,18.2512,18.1068,18.1199,145200.0
2013-10-08 10:00:00,27.63,27.67,27.55,27.67,108700.0,18.133,18.1593,18.0805,18.1593,108700.0
2013-10-08 10:30:00,27.67,27.68,27.45,27.47,103100.0,18.1593,18.1658,18.0149,18.028,103100.0
2013-10-08 11:00:00,27.47,27.47,27.32,27.45,152300.0,18.028,18.028,17.9296,18.0149,152300.0
2013-10-08 11:30:00,27.44,27.44,27.25,27.28,120600.0,18.0083,18.0083,17.8836,17.9033,120600.0
2013-10-08 12:00:00,27.28,27.29,27.19,27.2,111400.0,17.9033,17.9099,17.8443,17.8508,111400.0
2013-10-08 12:30:00,27.19,27.3,27.18,27.3,89800.0,17.8443,17.9165,17.8377,17.9165,89800.0
2013-10-08 13:00:00,27.3,27.35,27.27,27.34,74700.0,17.9165,17.9493,17.8968,17.9427,74700.0
2013-10-08 13:30:00,27.36,27.37,27.28,27.28,58200.0,17.9558,17.9624,17.9033,17.9033,58200.0
2013-10-08 14:00:00,27.28,27.34,27.24,27.32,76800.0,17.9033,17.9427,17.8771,17.9296,76800.0
2013-10-08 14:30:00,27.32,27.34,27.24,27.26,81000.0,17.9296,17.9427,17.8771,17.8902,81000.0
2013-10-08 15:00:00,27.28,27.37,27.27,27.36,108300.0,17.9033,17.9624,17.8968,17.9558,108300.0
2013-10-08 15:30:00,27.36,27.37,27.24,27.25,318300.0,17.9558,17.9624,17.8771,17.8836,318300.0
2013-10-09 09:30:00,27.0,27.19,26.6,26.7,541500.0,17.7196,17.8443,17.4571,17.5227,541500.0
2013-10-09 10:00:00,26.7,27.09,26.68,26.99,395600.0,17.5227,17.7786,17.5096,17.713,395600.0
2013-10-09 10:30:00,26.99,27.03,26.78,26.85,175600.0,17.713,17.7393,17.5752,17.6211,175600.0
2013-10-09 11:00:00,26.84,26.95,26.78,26.79,245300.0,17.6146,17.6868,17.5752,17.5818,245300.0
2013-10-09 11:30:00,26.79,26.87,26.74,26.79,170900.0,17.5818,17.6343,17.5489,17.5818,170900.0
2013-10-09 12:00:00,26.78,26.94,26.78,26.89,118400.0,17.5752,17.6802,17.5752,17.6474,118400.0
2013-10-09 12:30:00,26.9,26.98,26.82,26.85,99800.0,17.6539,17.7064,17.6014,17.6211,99800.0
2013-10-09 13:00:00,26.85,27.06,26.84,27.0,206800.0,17.6211,17.759,17.6146,17.7196,206800.0
2013-10-09 13:30:00,27.0,27.14,26.95,27.13,214900.0,17.7196,17.8115,17.6868,17.8049,214900.0
2013-10-09 14:00:00,27.12,27.29,27.09,27.29,207900.0,17.7983,17.9099,17.7786,17.9099,207900.0
2013-10-09 14:30:00,27.29,27.38,27.27,27.38,157300.0,17.9099,17.969,17.8968,17.969,157300.0
2013-10-09 15:00:00,27.37,27.46,27.3,27.33,281100.0,17.9624,18.0215,17.9165,17.9361,281100.0
2013-10-09 15:30:00,27.33,27.38,27.18,27.19,514800.0,17.9361,17.969,17.8377,17.8443,514800.0
2013-10-10 09:30:00,27.37,27.72,27.37,27.7,218300.0,17.9624,18.1921,17.9624,18.179,218300.0
2013-10-10 10:00:00,27.71,27.94,27.7,27.83,166600.0,18.1855,18.3365,18.179,18.2643,166600.0
2013-10-10 10:30:00,27.83,27.86,27.77,27.82,126500.0,18.2643,18.284,18.2249,18.2577,126500.0
2013-10-10 11:00:00,27.83,27.85,27.72,27.79,106200.0,18.2643,18.2774,18.1921,18.238,106200.0
2013-10-10 11:30:00,27.8,27.9,27.75,27.9,124000.0,18.2446,18.3102,18.2118,18.3102,124000.0
2013-10-10 12:00:00,27.9,27.92,27.86,27.89,103600.0,18.3102,18.3234,18.284,18.3037,103600.0
2013-10-10 12:30:00,27.89,27.93,27.85,27.86,52700.0,18.3037,18.3299,18.2774,18.284,52700.0
2013-10-10 13:00:00,27.85,27.86,27.68,27.72,66300.0,18.2774,18.284,18.1658,18.1921,66300.0
2013-10-10 13:30:00,27.72,27.73,27.65,27.72,87800.0,18.1921,18.1987,18.1462,18.1921,87800.0
2013-10-10 14:00:00,27.71,27.71,27.62,27.64,95200.0,18.1855,18.1855,18.1265,18.1396,95200.0
2013-10-10 14:30:00,27.65,27.72,27.65,27.65,98900.0,18.1462,18.1921,18.1462,18.1462,98900.0
2013-10-10 15:00:00,27.66,27.86,27.65,27.85,201700.0,18.1527,18.284,18.1462,18.2774,201700.0
2013-10-10 15:30:00,27.86,27.91,27.76,27.82,559800.0,18.284,18.3168,18.2183,18.2577,559800.0
2013-10-11 09:30:00,27.83,28.0,27.77,28.0,89400.0,18.2643,18.3759,18.2249,18.3759,89400.0
2013-10-11 10:00:00,27.99,28.04,27.85,27.97,111500.0,18.3693,18.4021,18.2774,18.3562,111500.0
2013-10-11 10:30:00,27.98,27.98,27.87,27.94,63900.0,18.3627,18.3627,18.2905,18.3365,63900.0
2013-10-11 11:00:00,27.95,27.95,27.87,27.91,57200.0,18.343,18.343,18.2905,18.3168,57200.0
2013-10-11 11:30:00,27.91,27.94,27.87,27.91,99700.0,18.3168,18.3365,18.2905,18.3168,99700.0
2013-10-11 12:00:00,27.91,27.95,27.87,27.93,58600.0,18.3168,18.343,18.2905,18.3299,58600.0
2013-10-11 12:30:00,27.93,27.97,27.91,27.96,39900.0,18.3299,18.3562,18.3168,18.3496,39900.0
2013-10-11 13:00:00,27.96,27.97,27.87,27.88,55800.0,18.3496,18.3562,18.2905,18.2971,55800.0
2013-10-11 13:30:00,27.87,27.88,27.76,27.78,86500.0,18.2905,18.2971,18.2183,18.2315,86500.0
2013-10-11 14:00:00,27.79,27.79,27.74,27.76,73500.0,18.238,18.238,18.2052,18.2183,73500.0
2013-10-11 14:30:00,27.76,27.76,27.7,27.73,68600.0,18.2183,18.2183,18.179,18.1987,68600.0
2013-10-11 15:00:00,27.74,27.74,27.66,27.71,148500.0,18.2052,18.2052,18.1527,18.1855,148500.0
2013-10-11 15:30:00,27.71,27.72,27.69,27.71,353600.0,18.1855,18.1921,18.1724,18.1855,353600.0
2013-10-14 09:30:00,27.61,27.76,27.53,27.64,163000.0,18.1199,18.2183,18.0674,18.1396,163000.0
2013-10-14 10:00:00,27.64,27.64,27.39,27.45,200700.0,18.1396,18.1396,17.9755,18.0149,200700.0
2013-10-14 10:30:00,27.45,27.46,27.32,27.36,79300.0,18.0149,18.0215,17.9296,17.9558,79300.0
2013-10-14 11:00:00,27.36,27.37,27.28,27.3,94600.0,17.9558,17.9624,17.9033,17.9165,94600.0
2013-10-14 11:30:00,27.31,27.32,27.29,27.3,146900.0,17.923,17.9296,17.9099,17.9165,146900.0
2013-10-14 12:00:00,27.3,27.31,27.24,27.27,142000.0,17.9165,17.923,17.8771,17.8968,142000.0
2013-10-14 12:30:00,27.27,27.28,27.24,27.28,162600.0,17.8968,17.9033,17.8771,17.9033,162600.0
2013-10-14 13:00:00,27.28,27.46,27.28,27.38,134700.0,17.9033,18.0215,17.9033,17.969,134700.0
2013-10-14 13:30:00,27.38,27.61,27.38,27.53,423600.0,17.969,18.1199,17.969,18.0674,423600.0
2013-10-14 14:00:00,27.53,27.66,27.51,27.59,204600.0,18.0674,18.1527,18.0543,18.1068,204600.0
2013-10-14 14:30:00,27.58,27.66,27.49,27.51,195000.0,18.1002,18.1527,18.0412,18.0543,195000.0
2013-10-14 15:00:00,27.51,27.74,27.49,27.73,270600.0,18.0543,18.2052,18.0412,18.1987,270600.0
2013-10-14 15:30:00,27.73,27.74,27.63,27.72,361700.0,18.1987,18.2052,18.133,18.1921,361700.0
2013-10-15 09:30:00,27.65,27.77,27.42,27.68,302000.0,18.1462,18.2249,17.9952,18.1658,302000.0
2013-10-15 10:00:00,27.68,27.82,27.63,27.63,185300.0,18.1658,18.2577,18.133,18.133,185300.0
2013-10-15 10:30:00,27.63,27.67,27.56,27.61,98100.0,18.133,18.1593,18.0871,18.1199,98100.0
2013-10-15 11:00:00,27.61,27.86,27.57,27.82,107900.0,18.1199,18.284,18.0937,18.2577,107900.0
2013-10-15 11:30:00,27.82,27.91,27.71,27.79,124200.0,18.2577,18.3168,18.1855,18.238,124200.0
2013-10-15 12:00:00,27.79,27.84,27.71,27.8,89600.0,18.238,18.2708,18.1855,18.2446,89600.0
2013-10-15 12:30:00,27.8,27.9,27.78,27.9,109200.0,18.2446,18.3102,18.2315,18.3102,109200.0
2013-10-15 13:00:00,27.9,27.96,27.87,27.88,128800.0,18.3102,18.3496,18.2905,18.2971,128800.0
2013-10-15 13:30:00,27.87,27.89,27.79,27.8,120200.0,18.2905,18.3037,18.238,18.2446,120200.0
2013-10-15 14:00:00,27.8,27.81,27.57,27.57,150400.0,18.2446,18.2512,18.0937,18.0937,150400.0
2013-10-15 14:30:00,27.57,27.67,27.45,27.67,155100.0,18.0937,18.1593,18.0149,18.1593,155100.0
2013-10-15 15:00:00,27.67,27.78,27.64,27.76,157700.0,18.1593,18.2315,18.1396,18.2183,157700.0
2013-10-15 15:30:00,27.76,27.76,27.62,27.65,265100.0,18.2183,18.2183,18.1265,18.1462,265100.0
2013-10-16 09:30:00,27.91,28.33,27.78,28.25,141000.0,18.3168,18.5924,18.2315,18.5399,141000.0
2013-10-16 10:00:00,28.25,28.42,28.18,28.42,266300.0,18.5399,18.6515,18.494,18.6515,266300.0
2013-10-16 10:30:00,28.42,28.64,28.41,28.63,236900.0,18.6515,18.7959,18.6449,18.7893,236900.0
2013-10-16 11:00:00,28.63,28.84,28.63,28.82,333400.0,18.7893,18.9271,18.7893,18.914,333400.0
2013-10-16 11:30:00,28.82,28.99,28.81,28.96,349200.0,18.914,19.0256,18.9074,19.0059,349200.0
2013-10-16 12:00:00,28.96,29.11,28.94,29.06,372900.0,19.0059,19.1043,18.9928,19.0715,372900.0
2013-10-16 12:30:00,29.07,29.1,28.83,28.84,394300.0,19.0781,19.0978,18.9206,18.9271,394300.0
2013-10-16 13:00:00,28.84,28.86,28.75,28.8,211700.0,18.9271,18.9403,18.8681,18.9009,211700.0
2013-10-16 13:30:00,28.8,28.8,28.73,28.76,259600.0,18.9009,18.9009,18.8549,18.8746,259600.0
2013-10-16 14:00:00,28.76,28.76,28.61,28.65,237900.0,18.8746,18.8746,18.7762,18.8024,237900.0
2013-10-16 14:30:00,28.66,28.71,28.62,28.67,221800.0,18.809,18.8418,18.7827,18.8156,221800.0
2013-10-16 15:00:00,28.67,28.87,28.63,28.86,277600.0,18.8156,18.9468,18.7893,18.9403,277600.0
2013-10-16 15:30:00,28.85,28.94,28.81,28.86,804500.0,18.9337,18.9928,18.9074,18.9403,804500.0
2013-10-17 09:30:00,28.72,28.79,28.58,28.58,156000.0,18.8484,18.8943,18.7565,18.7565,156000.0
2013-10-17 10:00:00,28.59,28.7,28.53,28.69,117900.0,18.7631,18.8353,18.7237,18.8287,117900.0
2013-10-17 10:30:00,28.7,28.73,28.57,28.6,118000.0,18.8353,18.8549,18.7499,18.7696,118000.0
2013-10-17 11:00:00,28.6,28.62,28.54,28.56,109000.0,18.7696,18.7827,18.7302,18.7434,109000.0
2013-10-17 11:30:00,28.56,28.61,28.54,28.59,133500.0,18.7434,18.7762,18.7302,18.7631,133500.0
2013-10-17 12:00:00,28.59,28.64,28.57,28.64,113800.0,18.7631,18.7959,18.7499,18.7959,113800.0
2013-10-17 12:30:00,28.64,28.77,28.63,28.68,97200.0,18.7959,18.8812,18.7893,18.8221,97200.0
2013-10-17 13:00:00,28.69,28.71,28.64,28.65,110700.0,18.8287,18.8418,18.7959,18.8024,110700.0
2013-10-17 13:30:00,28.66,28.71,28.65,28.7,112400.0,18.809,18.8418,18.8024,18.8353,112400.0
2013-10-17 14:00:00,28.69,28.74,28.68,28.72,125700.0,18.8287,18.8615,18.8221,18.8484,125700.0
2013-10-17 14:30:00,28.72,28.91,28.71,28.9,140100.0,18.8484,18.9731,18.8418,18.9665,140100.0
2013-10-17 15:00:00,28.9,29.02,28.9,28.96,259000.0,18.9665,19.0453,18.9665,19.0059,259000.0
2013-10-17 15:30:00,28.95,29.11,28.95,29.07,517600.0,18.9993,19.1043,18.9993,19.0781,517600.0
2013-10-18 09:30:00,29.27,29.37,29.06,29.11,251600.0,19.2093,19.275,19.0715,19.1043,251600.0
2013-10-18 10:00:00,29.12,29.21,29.11,29.2,146000.0,19.1109,19.17,19.1043,19.1634,146000.0
2013-10-18 10:30:00,29.2,29.26,29.09,29.18,352000.0,19.1634,19.2028,19.0912,19.1503,352000.0
2013-10-18 11:00:00,29.18,29.31,29.18,29.22,270000.0,19.1503,19.2356,19.1503,19.1765,270000.0
2013-10-18 11:30:00,29.23,29.28,29.21,29.25,102700.0,19.1831,19.2159,19.17,19.1962,102700.0
2013-10-18 12:00:00,29.25,29.28,29.23,29.25,74700.0,19.1962,19.2159,19.1831,19.1962,74700.0
2013-10-18 12:30:00,29.25,29.28,29.2,29.27,70500.0,19.1962,19.2159,19.1634,19.2093,70500.0
2013-10-18 13:00:00,29.26,29.28,29.21,29.28,131000.0,19.2028,19.2159,19.17,19.2159,131000.0
2013-10-18 13:30:00,29.28,29.28,29.21,29.25,82300.0,19.2159,19.2159,19.17,19.1962,82300.0
2013-10-18 14:00:00,29.24,29.32,29.23,29.32,78600.0,19.1896,19.2421,19.1831,19.2421,78600.0
2013-10-18 14:30:00,29.32,29.34,29.3,29.31,95900.0,19.2421,19.2553,19.229,19.2356,95900.0
2013-10-18 15:00:00,29.31,29.31,29.19,29.27,218600.0,19.2356,19.2356,19.1568,19.2093,218600.0
2013-10-18 15:30:00,29.27,29.32,29.24,29.26,297300.0,19.2093,19.2421,19.1896,19.2028,297300.0
2013-10-21 09:30:00,29.21,29.34,29.12,29.2,58800.0,19.17,19.2553,19.1109,19.1634,58800.0
2013-10-21 10:00:00,29.21,29.35,29.21,29.33,156400.0,19.17,19.2618,19.17,19.2487,156400.0
2013-10-21 10:30:00,29.33,29.33,29.21,29.22,91800.0,19.2487,19.2487,19.17,19.1765,91800.0
2013-10-21 11:00:00,29.21,29.28,29.2,29.21,77500.0,19.17,19.2159,19.1634,19.17,77500.0
2013-10-21 11:30:00,29.21,29.21,29.18,29.2,60000.0,19.17,19.17,19.1503,19.1634,60000.0
2013-10-21 12:00:00,29.21,29.21,29.18,29.21,43200.0,19.17,19.17,19.1503,19.17,43200.0
2013-10-21 12:30:00,29.21,29.29,29.18,29.28,91600.0,19.17,19.2225,19.1503,19.2159,91600.0
2013-10-21 13:00:00,29.28,29.29,29.27,29.28,51400.0,19.2159,19.2225,19.2093,19.2159,51400.0
2013-10-21 13:30:00,29.28,29.29,29.15,29.16,173300.0,19.2159,19.2225,19.1306,19.1371,173300.0
2013-10-21 14:00:00,29.16,29.22,29.09,29.22,128400.0,19.1371,19.1765,19.0912,19.1765,128400.0
2013-10-21 14:30:00,29.22,29.23,29.11,29.11,136900.0,19.1765,19.1831,19.1043,19.1043,136900.0
2013-10-21 15:00:00,29.11,29.16,29.04,29.05,163200.0,19.1043,19.1371,19.0584,19.0649,163200.0
2013-10-21 15:30:00,29.05,29.11,29.04,29.09,348700.0,19.0649,19.1043,19.0584,19.0912,348700.0
2013-10-22 09:30:00,29.09,29.41,29.09,29.32,130800.0,19.0912,19.3012,19.0912,19.2421,130800.0
2013-10-22 10:00:00,29.31,29.44,29.31,29.41,152200.0,19.2356,19.3209,19.2356,19.3012,152200.0
2013-10-22 10:30:00,29.41,29.46,29.3,29.39,176200.0,19.3012,19.334,19.229,19.2881,176200.0
2013-10-22 11:00:00,29.39,29.46,29.33,29.39,92000.0,19.2881,19.334,19.2487,19.2881,92000.0
2013-10-22 11:30:00,29.39,29.41,29.32,29.4,110000.0,19.2881,19.3012,19.2421,19.2946,110000.0
2013-10-22 12:00:00,29.4,29.4,29.28,29.3,62700.0,19.2946,19.2946,19.2159,19.229,62700.0
2013-10-22 12:30:00,29.3,29.32,29.25,29.28,75600.0,19.229,19.2421,19.1962,19.2159,75600.0
2013-10-22 13:00:00,29.27,29.32,29.18,29.31,386100.0,19.2093,19.2421,19.1503,19.2356,386100.0
2013-10-22 13:30:00,29.31,29.38,29.28,29.32,84000.0,19.2356,19.2815,19.2159,19.2421,84000.0
2013-10-22 14:00:00,29.33,29.38,29.29,29.38,110400.0,19.2487,19.2815,19.2225,19.2815,110400.0
2013-10-22 14:30:00,29.38,29.44,29.37,29.41,100800.0,19.2815,19.3209,19.275,19.3012,100800.0
2013-10-22 15:00:00,29.41,29.48,29.4,29.43,111000.0,19.3012,19.3471,19.2946,19.3143,111000.0
2013-10-22 15:30:00,29.43,29.46,29.37,29.4,346300.0,19.3143,19.334,19.275,19.2946,346300.0
2013-10-23 09:30:00,29.22,29.22,28.73,28.98,254300.0,19.1765,19.1765,18.8549,19.019,254300.0
2013-10-23 10:00:00,28.98,29.18,28.89,28.92,102900.0,19.019,19.1503,18.9599,18.9796,102900.0
2013-10-23 10:30:00,28.93,29.11,28.92,29.1,85700.0,18.9862,19.1043,18.9796,19.0978,85700.0
2013-10-23 11:00:00,29.09,29.17,29.05,29.09,68500.0,19.0912,19.1437,19.0649,19.0912,68500.0
2013-10-23 11:30:00,29.09,29.09,28.99,29.03,59200.0,19.0912,19.0912,19.0256,19.0518,59200.0
2013-10-23 12:00:00,29.02,29.03,28.95,28.97,53600.0,19.0453,19.0518,18.9993,19.0124,53600.0
2013-10-23 12:30:00,28.98,29.02,28.96,29.02,39100.0,19.019,19.0453,19.0059,19.0453,39100.0
2013-10-23 13:00:00,29.03,29.03,28.97,29.01,63900.0,19.0518,19.0518,19.0124,19.0387,63900.0
2013-10-23 13:30:00,29.01,29.02,28.91,28.91,64200.0,19.0387,19.0453,18.9731,18.9731,64200.0
2013-10-23 14:00:00,28.91,28.97,28.85,28.88,126600.0,18.9731,19.0124,18.9337,18.9534,126600.0
2013-10-23 14:30:00,28.88,28.93,28.85,28.89,76700.0,18.9534,18.9862,18.9337,18.9599,76700.0
2013-10-23 15:00:00,28.89,28.91,28.8,28.81,130400.0,18.9599,18.9731,18.9009,18.9074,130400.0
2013-10-23 15:30:00,28.81,28.87,28.79,28.86,236300.0,18.9074,18.9468,18.8943,18.9403,236300.0
2013-10-24 09:30:00,28.93,29.01,28.78,28.85,72700.0,18.9862,19.0387,18.8878,18.9337,72700.0
2013-10-24 10:00:00,28.83,28.85,28.75,28.8,45000.0,18.9206,18.9337,18.8681,18.9009,45000.0
2013-10-24 10:30:00,28.81,28.86,28.78,28.86,34100.0,18.9074,18.9403,18.8878,18.9403,34100.0
2013-10-24 11:00:00,28.86,28.88,28.76,28.77,52600.0,18.9403,18.9534,18.8746,18.8812,52600.0
2013-10-24 11:30:00,28.77,28.91,28.76,28.87,84800.0,18.8812,18.9731,18.8746,18.9468,84800.0
2013-10-24 12:00:00,28.88,28.91,28.82,28.83,54100.0,18.9534,18.9731,18.914,18.9206,54100.0
2013-10-24 12:30:00,28.82,28.84,28.76,28.79,56200.0,18.914,18.9271,18.8746,18.8943,56200.0
2013-10-24 13:00:00,28.8,28.8,28.7,28.75,63400.0,18.9009,18.9009,18.8353,18.8681,63400.0
2013-10-24 13:30:00,28.74,28.75,28.65,28.65,87300.0,18.8615,18.8681,18.8024,18.8024,87300.0
2013-10-24 14:00:00,28.65,28.7,28.59,28.69,99500.0,18.8024,18.8353,18.7631,18.8287,99500.0
2013-10-24 14:30:00,28.69,28.7,28.66,28.66,70800.0,18.8287,18.8353,18.809,18.809,70800.0
2013-10-24 15:00:00,28.66,28.7,28.64,28.68,81800.0,18.809,18.8353,18.7959,18.8221,81800.0
2013-10-24 15:30:00,28.68,28.72,28.67,28.69,236400.0,18.8221,18.8484,18.8156,18.8287,236400.0
2013-10-25 09:30:00,28.86,28.86,28.6,28.63,70400.0,18.9403,18.9403,18.7696,18.7893,70400.0
2013-10-25 10:00:00,28.62,28.66,28.46,28.47,56500.0,18.7827,18.809,18.6777,18.6843,56500.0
2013-10-25 10:30:00,28.47,28.55,28.46,28.55,58700.0,18.6843,18.7368,18.6777,18.7368,58700.0
2013-10-25 11:00:00,28.54,28.62,28.53,28.6,51700.0,18.7302,18.7827,18.7237,18.7696,51700.0
2013-10-25 11:30:00,28.6,28.64,28.55,28.56,41300.0,18.7696,18.7959,18.7368,18.7434,41300.0
2013-10-25 12:00:00,28.56,28.62,28.53,28.61,53000.0,18.7434,18.7827,18.7237,18.7762,53000.0
2013-10-25 12:30:00,28.61,28.63,28.57,28.6,55000.0,18.7762,18.7893,18.7499,18.7696,55000.0
2013-10-25 13:00:00,28.61,28.61,28.48,28.48,51700.0,18.7762,18.7762,18.6909,18.6909,51700.0
2013-10-25 13:30:00,28.49,28.5,28.44,28.46,51500.0,18.6974,18.704,18.6646,18.6777,51500.0
2013-10-25 14:00:00,28.46,28.49,28.44,28.44,60700.0,18.6777,18.6974,18.6646,18.6646,60700.0
2013-10-25 14:30:00,28.45,28.45,28.41,28.42,71600.0,18.6712,18.6712,18.6449,18.6515,71600.0
2013-10-25 15:00:00,28.42,28.46,28.4,28.43,107200.0,18.6515,18.6777,18.6384,18.6581,107200.0
2013-10-25 15:30:00,28.43,28.5,28.4,28.5,261600.0,18.6581,18.704,18.6384,18.704,261600.0
2013-10-28 09:30:00,28.52,28.53,28.39,28.39,59000.0,18.7171,18.7237,18.6318,18.6318,59000.0
2013-10-28 10:00:00,28.38,28.44,28.33,28.35,59300.0,18.6252,18.6646,18.5924,18.6056,59300.0
2013-10-28 10:30:00,28.35,28.42,28.3,28.31,105900.0,18.6056,18.6515,18.5727,18.5793,105900.0
2013-10-28 11:00:00,28.31,28.36,28.31,28.36,33400.0,18.5793,18.6121,18.5793,18.6121,33400.0
2013-10-28 11:30:00,28.36,28.36,28.29,28.35,56200.0,18.6121,18.6121,18.5662,18.6056,56200.0
2013-10-28 12:00:00,28.36,28.41,28.36,28.39,72300.0,18.6121,18.6449,18.6121,18.6318,72300.0
2013-10-28 12:30:00,28.39,28.41,28.36,28.4,47100.0,18.6318,18.6449,18.6121,18.6384,47100.0
2013-10-28 13:00:00,28.4,28.41,28.34,28.34,122800.0,18.6384,18.6449,18.599,18.599,122800.0
2013-10-28 13:30:00,28.35,28.35,28.25,28.3,78600.0,18.6056,18.6056,18.5399,18.5727,78600.0
2013-10-28 14:00:00,28.3,28.37,28.3,28.36,51000.0,18.5727,18.6187,18.5727,18.6121,51000.0
2013-10-28 14:30:00,28.36,28.38,28.31,28.36,72600.0,18.6121,18.6252,18.5793,18.6121,72600.0
2013-10-28 15:00:00,28.35,28.35,28.27,28.29,133800.0,18.6056,18.6056,18.553,18.5662,133800.0
2013-10-28 15:30:00,28.3,28.35,28.26,28.35,218500.0,18.5727,18.6056,18.5465,18.6056,218500.0
2013-10-29 09:30:00,28.44,28.68,28.43,28.57,196000.0,18.6646,18.8221,18.6581,18.7499,196000.0
2013-10-29 10:00:00,28.57,28.58,28.48,28.52,159000.0,18.7499,18.7565,18.6909,18.7171,159000.0
2013-10-29 10:30:00,28.53,28.57,28.5,28.56,91700.0,18.7237,18.7499,18.704,18.7434,91700.0
2013-10-29 11:00:00,28.57,28.64,28.56,28.62,110500.0,18.7499,18.7959,18.7434,18.7827,110500.0
2013-10-29 11:30:00,28.63,28.7,28.58,28.61,140300.0,18.7893,18.8353,18.7565,18.7762,140300.0
2013-10-29 12:00:00,28.62,28.77,28.62,28.77,47600.0,18.7827,18.8812,18.7827,18.8812,47600.0
2013-10-29 12:30:00,28.78,28.81,28.74,28.81,53300.0,18.8878,18.9074,18.8615,18.9074,53300.0
2013-10-29 13:00:00,28.8,28.83,28.77,28.77,56700.0,18.9009,18.9206,18.8812,18.8812,56700.0
2013-10-29 13:30:00,28.76,28.9,28.76,28.9,69100.0,18.8746,18.9665,18.8746,18.9665,69100.0
2013-10-29 14:00:00,28.9,29.1,28.9,29.04,207100.0,18.9665,19.0978,18.9665,19.0584,207100.0
2013-10-29 14:30:00,29.04,29.04,28.95,28.95,109700.0,19.0584,19.0584,18.9993,18.9993,109700.0
2013-10-29 15:00:00,28.94,28.99,28.84,28.85,201000.0,18.9928,19.0256,18.9271,18.9337,201000.0
2013-10-29 15:30:00,28.86,28.88,28.79,28.88,307400.0,18.9403,18.9534,18.8943,18.9534,307400.0
2013-10-30 09:30:00,28.96,28.99,28.83,28.97,81800.0,19.0059,19.0256,18.9206,19.0124,81800.0
2013-10-30 10:00:00,28.97,29.01,28.91,28.93,45000.0,19.0124,19.0387,18.9731,18.9862,45000.0
2013-10-30 10:30:00,28.92,28.93,28.73,28.76,55300.0,18.9796,18.9862,18.8549,18.8746,55300.0
2013-10-30 11:00:00,28.77,28.89,28.75,28.75,44500.0,18.8812,18.9599,18.8681,18.8681,44500.0
2013-10-30 11:30:00,28.74,28.76,28.64,28.67,54800.0,18.8615,18.8746,18.7959,18.8156,54800.0
2013-10-30 12:00:00,28.66,28.75,28.58,28.58,52000.0,18.809,18.8681,18.7565,18.7565,52000.0
2013-10-30 12:30:00,28.59,28.64,28.58,28.6,25500.0,18.7631,18.7959,18.7565,18.7696,25500.0
2013-10-30 13:00:00,28.6,28.63,28.57,28.58,26800.0,18.7696,18.7893,18.7499,18.7565,26800.0
2013-10-30 13:30:00,28.57,28.57,28.49,28.52,29500.0,18.7499,18.7499,18.6974,18.7171,29500.0
2013-10-30 14:00:00,28.52,28.62,28.34,28.39,73800.0,18.7171,18.7827,18.599,18.6318,73800.0
2013-10-30 14:30:00,28.39,28.44,28.35,28.43,60100.0,18.6318,18.6646,18.6056,18.6581,60100.0
2013-10-30 15:00:00,28.43,28.52,28.42,28.47,94000.0,18.6581,18.7171,18.6515,18.6843,94000.0
2013-10-30 15:30:00,28.47,28.54,28.4,28.43,213800.0,18.6843,18.7302,18.6384,18.6581,213800.0
2013-10-31 09:30:00,28.45,28.45,28.26,28.4,193600.0,18.6712,18.6712,18.5465,18.6384,193600.0
2013-10-31 10:00:00,28.4,28.45,28.31,28.31,66800.0,18.6384,18.6712,18.5793,18.5793,66800.0
2013-10-31 10:30:00,28.32,28.36,28.22,28.33,29900.0,18.5859,18.6121,18.5202,18.5924,29900.0
2013-10-31 11:00:00,28.33,28.37,28.32,28.36,37200.0,18.5924,18.6187,18.5859,18.6121,37200.0
2013-10-31 11:30:00,28.36,28.39,28.29,28.3,92800.0,18.6121,18.6318,18.5662,18.5727,92800.0
2013-10-31 12:00:00,28.31,28.32,28.3,28.31,48400.0,18.5793,18.5859,18.5727,18.5793,48400.0
2013-10-31 12:30:00,28.3,28.41,28.29,28.37,42200.0,18.5727,18.6449,18.5662,18.6187,42200.0
2013-10-31 13:00:00,28.36,28.39,28.35,28.38,62400.0,18.6121,18.6318,18.6056,18.6252,62400.0
2013-10-31 13:30:00,28.38,28.51,28.35,28.41,95600.0,18.6252,18.7106,18.6056,18.6449,95600.0
2013-10-31 14:00:00,28.4,28.55,28.37,28.54,149500.0,18.6384,18.7368,18.6187,18.7302,149500.0
2013-10-31 14:30:00,28.54,28.62,28.54,28.57,89200.0,18.7302,18.7827,18.7302,18.7499,89200.0
2013-10-31 15:00:00,28.56,28.56,28.5,28.5,200800.0,18.7434,18.7434,18.704,18.704,200800.0
2013-10-31 15:30:00,28.5,28.59,28.44,28.44,301800.0,18.704,18.7631,18.6646,18.6646,301800.0
2013-11-01 09:30:00,28.54,28.89,28.49,28.66,97900.0,18.7302,18.9599,18.6974,18.809,97900.0
2013-11-01 10:00:00,28.66,28.72,28.48,28.58,57600.0,18.809,18.8484,18.6909,18.7565,57600.0
2013-11-01 10:30:00,28.58,28.74,28.58,28.67,111200.0,18.7565,18.8615,18.7565,18.8156,111200.0
2013-11-01 11:00:00,28.67,28.71,28.67,28.68,117600.0,18.8156,18.8418,18.8156,18.8221,117600.0
2013-11-01 11:30:00,28.68,28.71,28.67,28.67,71300.0,18.8221,18.8418,18.8156,18.8156,71300.0
2013-11-01 12:00:00,28.67,28.76,28.67,28.75,61900.0,18.8156,18.8746,18.8156,18.8681,61900.0
2013-11-01 12:30:00,28.74,28.81,28.73,28.73,34100.0,18.8615,18.9074,18.8549,18.8549,34100.0
2013-11-01 13:00:00,28.73,28.74,28.63,28.68,45300.0,18.8549,18.8615,18.7893,18.8221,45300.0
2013-11-01 13:30:00,28.68,28.72,28.65,28.67,54100.0,18.8221,18.8484,18.8024,18.8156,54100.0
2013-11-01 14:00:00,28.66,28.7,28.64,28.7,52400.0,18.809,18.8353,18.7959,18.8353,52400.0
2013-11-01 14:30:00,28.69,28.74,28.67,28.72,83500.0,18.8287,18.8615,18.8156,18.8484,83500.0
2013-11-01 15:00:00,28.71,28.87,28.7,28.87,146100.0,18.8418,18.9468,18.8353,18.9468,146100.0
2013-11-01 15:30:00,28.87,28.94,28.85,28.9,319100.0,18.9468,18.9928,18.9337,18.9665,319100.0
2013-11-04 09:30:00,28.91,29.08,28.9,29.08,79400.0,18.9731,19.0846,18.9665,19.0846,79400.0
2013-11-04 10:00:00,29.08,29.1,29.04,29.09,61500.0,19.0846,19.0978,19.0584,19.0912,61500.0
2013-11-04 10:30:00,29.08,29.2,29.07,29.09,62100.0,19.0846,19.1634,19.0781,19.0912,62100.0
2013-11-04 11:00:00,29.08,29.21,29.06,29.21,47300.0,19.0846,19.17,19.0715,19.17,47300.0
2013-11-04 11:30:00,29.21,29.22,29.16,29.18,48900.0,19.17,19.1765,19.1371,19.1503,48900.0
2013-11-04 12:00:00,29.17,29.4,29.17,29.4,173000.0,19.1437,19.2946,19.1437,19.2946,173000.0
2013-11-04 12:30:00,29.4,29.44,29.39,29.4,133500.0,19.2946,19.3209,19.2881,19.2946,133500.0
2013-11-04 13:00:00,29.4,29.45,29.38,29.42,73900.0,19.2946,19.3275,19.2815,19.3078,73900.0
2013-11-04 13:30:00,29.42,29.51,29.41,29.5,108100.0,19.3078,19.3668,19.3012,19.3603,108100.0
2013-11-04 14:00:00,29.5,29.51,29.37,29.42,86000.0,19.3603,19.3668,19.275,19.3078,86000.0
2013-11-04 14:30:00,29.43,29.46,29.31,29.33,128500.0,19.3143,19.334,19.2356,19.2487,128500.0
2013-11-04 15:00:00,29.34,29.44,29.34,29.44,133300.0,19.2553,19.3209,19.2553,19.3209,133300.0
2013-11-04 15:30:00,29.44,29.46,29.4,29.44,243000.0,19.3209,19.334,19.2946,19.3209,243000.0
2013-11-05 09:30:00,29.27,29.27,29.11,29.22,91600.0,19.2093,19.2093,19.1043,19.1765,91600.0
2013-11-05 10:00:00,29.24,29.37,29.22,29.33,68900.0,19.1896,19.275,19.1765,19.2487,68900.0
2013-11-05 10:30:00,29.33,29.42,29.31,29.33,73100.0,19.2487,19.3078,19.2356,19.2487,73100.0
2013-11-05 11:00:00,29.34,29.36,29.29,29.3,70400.0,19.2553,19.2684,19.2225,19.229,70400.0
2013-11-05 11:30:00,29.3,29.44,29.3,29.44,109900.0,19.229,19.3209,19.229,19.3209,109900.0
2013-11-05 12:00:00,29.44,29.55,29.41,29.55,53900.0,19.3209,19.3931,19.3012,19.3931,53900.0
2013-11-05 12:30:00,29.55,29.56,29.51,29.55,79400.0,19.3931,19.3997,19.3668,19.3931,79400.0
2013-11-05 13:00:00,29.55,29.66,29.55,29.66,83100.0,19.3931,19.4653,19.3931,19.4653,83100.0
2013-11-05 13:30:00,29.66,29.66,29.47,29.47,149800.0,19.4653,19.4653,19.3406,19.3406,149800.0
2013-11-05 14:00:00,29.48,29.58,29.47,29.57,106200.0,19.3471,19.4128,19.3406,19.4062,106200.0
2013-11-05 14:30:00,29.57,29.64,29.57,29.64,71400.0,19.4062,19.4522,19.4062,19.4522,71400.0
2013-11-05 15:00:00,29.64,29.68,29.62,29.67,199800.0,19.4522,19.4784,19.439,19.4718,199800.0
2013-11-05 15:30:00,29.67,29.73,29.62,29.63,450800.0,19.4718,19.5112,19.439,19.4456,450800.0
2013-11-06 09:30:00,29.67,29.67,29.48,29.54,104400.0,19.4718,19.4718,19.3471,19.3865,104400.0
2013-11-06 10:00:00,29.53,29.59,29.46,29.46,202100.0,19.38,19.4193,19.334,19.334,202100.0
2013-11-06 10:30:00,29.46,29.46,29.08,29.1,279100.0,19.334,19.334,19.0846,19.0978,279100.0
2013-11-06 11:00:00,29.1,29.1,28.77,28.77,338100.0,19.0978,19.0978,18.8812,18.8812,338100.0
2013-11-06 11:30:00,28.76,29.03,28.76,29.03,340400.0,18.8746,19.0518,18.8746,19.0518,340400.0
2013-11-06 12:00:00,29.02,29.07,28.98,29.02,122800.0,19.0453,19.0781,19.019,19.0453,122800.0
2013-11-06 12:30:00,29.01,29.06,28.9,28.91,108200.0,19.0387,19.0715,18.9665,18.9731,108200.0
2013-11-06 13:00:00,28.91,29.02,28.91,28.98,151600.0,18.9731,19.0453,18.9731,19.019,151600.0
2013-11-06 13:30:00,28.98,29.0,28.91,28.93,54400.0,19.019,19.0321,18.9731,18.9862,54400.0
2013-11-06 14:00:00,28.93,28.95,28.81,28.81,131000.0,18.9862,18.9993,18.9074,18.9074,131000.0
2013-11-06 14:30:00,28.82,28.86,28.75,28.77,230900.0,18.914,18.9403,18.8681,18.8812,230900.0
2013-11-06 15:00:00,28.76,28.8,28.58,28.58,268900.0,18.8746,18.9009,18.7565,18.7565,268900.0
2013-11-06 15:30:00,28.58,28.75,28.56,28.64,687500.0,18.7565,18.8681,18.7434,18.7959,687500.0
2013-11-07 09:30:00,28.71,28.79,28.26,28.28,140900.0,18.8418,18.8943,18.5465,18.5596,140900.0
2013-11-07 10:00:00,28.28,28.32,27.96,28.0,319400.0,18.5596,18.5859,18.3496,18.3759,319400.0
2013-11-07 10:30:00,28.0,28.07,27.95,27.97,196500.0,18.3759,18.4218,18.343,18.3562,196500.0
2013-11-07 11:00:00,27.96,27.98,27.72,27.74,170600.0,18.3496,18.3627,18.1921,18.2052,170600.0
2013-11-07 11:30:00,27.73,27.84,27.6,27.65,321700.0,18.1987,18.2708,18.1133,18.1462,321700.0
2013-11-07 12:00:00,27.65,27.67,27.53,27.54,139100.0,18.1462,18.1593,18.0674,18.074,139100.0
2013-11-07 12:30:00,27.55,27.55,27.46,27.49,193100.0,18.0805,18.0805,18.0215,18.0412,193100.0
2013-11-07 13:00:00,27.49,27.5,27.25,27.3,338200.0,18.0412,18.0477,17.8836,17.9165,338200.0
2013-11-07 13:30:00,27.3,27.42,27.29,27.39,240600.0,17.9165,17.9952,17.9099,17.9755,240600.0
2013-11-07 14:00:00,27.39,27.39,27.23,27.3,178500.0,17.9755,17.9755,17.8705,17.9165,178500.0
2013-11-07 14:30:00,27.29,27.42,27.23,27.4,110800.0,17.9099,17.9952,17.8705,17.9821,110800.0
2013-11-07 15:00:00,27.41,27.47,27.31,27.35,209300.0,17.9886,18.028,17.923,17.9493,209300.0
2013-11-07 15:30:00,27.35,27.42,27.31,27.37,580200.0,17.9493,17.9952,17.923,17.9624,580200.0
2013-11-08 09:30:00,27.36,27.71,27.3,27.33,143100.0,17.9558,18.1855,17.9165,17.9361,143100.0
2013-11-08 10:00:00,27.38,27.7,27.38,27.64,70900.0,17.969,18.179,17.969,18.1396,70900.0
2013-11-08 10:30:00,27.66,27.76,27.64,27.74,70800.0,18.1527,18.2183,18.1396,18.2052,70800.0
2013-11-08 11:00:00,27.75,27.81,27.68,27.73,80200.0,18.2118,18.2512,18.1658,18.1987,80200.0
2013-11-08 11:30:00,27.74,27.74,27.6,27.66,49000.0,18.2052,18.2052,18.1133,18.1527,49000.0
2013-11-08 12:00:00,27.67,27.71,27.64,27.67,33300.0,18.1593,18.1855,18.1396,18.1593,33300.0
2013-11-08 12:30:00,27.67,27.68,27.56,27.59,45600.0,18.1593,18.1658,18.0871,18.1068,45600.0
2013-11-08 13:00:00,27.6,27.64,27.54,27.62,41300.0,18.1133,18.1396,18.074,18.1265,41300.0
2013-11-08 13:30:00,27.62,27.63,27.53,27.61,122500.0,18.1265,18.133,18.0674,18.1199,122500.0
2013-11-08 14:00:00,27.62,27.73,27.59,27.73,72700.0,18.1265,18.1987,18.1068,18.1987,72700.0
2013-11-08 14:30:00,27.72,27.74,27.66,27.74,72000.0,18.1921,18.2052,18.1527,18.2052,72000.0
2013-11-08 15:00:00,27.73,27.78,27.7,27.73,113900.0,18.1987,18.2315,18.179,18.1987,113900.0
2013-11-08 15:30:00,27.73,27.86,27.72,27.85,292200.0,18.1987,18.284,18.1921,18.2774,292200.0
2013-11-11 09:30:00,27.93,28.18,27.91,28.03,165400.0,18.3299,18.494,18.3168,18.3955,165400.0
2013-11-11 10:00:00,28.02,28.02,27.85,27.91,48900.0,18.389,18.389,18.2774,18.3168,48900.0
2013-11-11 10:30:00,27.9,27.93,27.79,27.83,77000.0,18.3102,18.3299,18.238,18.2643,77000.0
2013-11-11 11:00:00,27.83,27.84,27.75,27.75,37300.0,18.2643,18.2708,18.2118,18.2118,37300.0
2013-11-11 11:30:00,27.76,27.76,27.71,27.74,59400.0,18.2183,18.2183,18.1855,18.2052,59400.0
2013-11-11 12:00:00,27.73,27.76,27.7,27.73,44200.0,18.1987,18.2183,18.179,18.1987,44200.0
2013-11-11 12:30:00,27.73,27.8,27.7,27.77,110500.0,18.1987,18.2446,18.179,18.2249,110500.0
2013-11-11 13:00:00,27.78,27.86,27.78,27.85,51200.0,18.2315,18.284,18.2315,18.2774,51200.0
2013-11-11 13:30:00,27.85,27.94,27.85,27.93,39600.0,18.2774,18.3365,18.2774,18.3299,39600.0
2013-11-11 14:00:00,27.93,27.93,27.81,27.81,37700.0,18.3299,18.3299,18.2512,18.2512,37700.0
2013-11-11 14:30:00,27.82,27.82,27.76,27.77,53700.0,18.2577,18.2577,18.2183,18.2249,53700.0
2013-11-11 15:00:00,27.77,27.78,27.75,27.76,59200.0,18.2249,18.2315,18.2118,18.2183,59200.0
2013-11-11 15:30:00,27.77,27.81,27.76,27.79,183100.0,18.2249,18.2512,18.2183,18.238,183100.0
2013-11-12 09:30:00,27.81,27.89,27.61,27.62,90600.0,18.2512,18.3037,18.1199,18.1265,90600.0
2013-11-12 10:00:00,27.61,27.61,27.5,27.52,87700.0,18.1199,18.1199,18.0477,18.0608,87700.0
2013-11-12 10:30:00,27.53,27.54,27.5,27.51,51900.0,18.0674,18.074,18.0477,18.0543,51900.0
2013-11-12 11:00:00,27.52,27.66,27.51,27.62,122400.0,18.0608,18.1527,18.0543,18.1265,122400.0
2013-11-12 11:30:00,27.62,27.64,27.49,27.51,80100.0,18.1265,18.1396,18.0412,18.0543,80100.0
2013-11-12 12:00:00,27.52,27.52,27.49,27.51,64500.0,18.0608,18.0608,18.0412,18.0543,64500.0
2013-11-12 12:30:00,27.51,27.52,27.49,27.5,36200.0,18.0543,18.0608,18.0412,18.0477,36200.0
2013-11-12 13:00:00,27.5,27.56,27.47,27.52,71900.0,18.0477,18.0871,18.028,18.0608,71900.0
2013-11-12 13:30:00,27.52,27.52,27.37,27.46,109400.0,18.0608,18.0608,17.9624,18.0215,109400.0
2013-11-12 14:00:00,27.46,27.5,27.4,27.4,102100.0,18.0215,18.0477,17.9821,17.9821,102100.0
2013-11-12 14:30:00,27.41,27.52,27.39,27.49,59700.0,17.9886,18.0608,17.9755,18.0412,59700.0
2013-11-12 15:00:00,27.5,27.52,27.39,27.39,207400.0,18.0477,18.0608,17.9755,17.9755,207400.0
2013-11-12 15:30:00,27.39,27.44,27.38,27.39,436300.0,17.9755,18.0083,17.969,17.9755,436300.0
2013-11-13 09:30:00,27.2,27.35,27.13,27.29,206800.0,17.8508,17.9493,17.8049,17.9099,206800.0
2013-11-13 10:00:00,27.3,27.47,27.24,27.45,103200.0,17.9165,18.028,17.8771,18.0149,103200.0
2013-11-13 10:30:00,27.45,27.61,27.41,27.45,125700.0,18.0149,18.1199,17.9886,18.0149,125700.0
2013-11-13 11:00:00,27.44,27.53,27.43,27.51,43500.0,18.0083,18.0674,18.0018,18.0543,43500.0
2013-11-13 11:30:00,27.5,27.57,27.5,27.56,41600.0,18.0477,18.0937,18.0477,18.0871,41600.0
2013-11-13 12:00:00,27.56,27.68,27.54,27.66,55000.0,18.0871,18.1658,18.074,18.1527,55000.0
2013-11-13 12:30:00,27.65,27.71,27.64,27.68,78500.0,18.1462,18.1855,18.1396,18.1658,78500.0
2013-11-13 13:00:00,27.67,27.78,27.67,27.78,57200.0,18.1593,18.2315,18.1593,18.2315,57200.0
2013-11-13 13:30:00,27.79,27.87,27.78,27.84,63200.0,18.238,18.2905,18.2315,18.2708,63200.0
2013-11-13 14:00:00,27.83,27.86,27.81,27.85,42800.0,18.2643,18.284,18.2512,18.2774,42800.0
2013-11-13 14:30:00,27.85,27.86,27.82,27.85,66000.0,18.2774,18.284,18.2577,18.2774,66000.0
2013-11-13 15:00:00,27.86,27.95,27.82,27.94,201300.0,18.284,18.343,18.2577,18.3365,201300.0
2013-11-13 15:30:00,27.94,28.11,27.93,28.08,421000.0,18.3365,18.448,18.3299,18.4284,421000.0
2013-11-14 09:30:00,28.08,28.17,27.95,28.06,71900.0,18.4284,18.4874,18.343,18.4152,71900.0
2013-11-14 10:00:00,28.08,28.15,27.93,28.02,92400.0,18.4284,18.4743,18.3299,18.389,92400.0
2013-11-14 10:30:00,28.02,28.23,28.02,28.15,107000.0,18.389,18.5268,18.389,18.4743,107000.0
2013-11-14 11:00:00,28.14,28.25,28.13,28.24,151200.0,18.4677,18.5399,18.4612,18.5334,151200.0
2013-11-14 11:30:00,28.23,28.24,28.13,28.14,74100.0,18.5268,18.5334,18.4612,18.4677,74100.0
2013-11-14 12:00:00,28.13,28.16,28.07,28.07,39000.0,18.4612,18.4809,18.4218,18.4218,39000.0
2013-11-14 12:30:00,28.07,28.13,28.06,28.09,60600.0,18.4218,18.4612,18.4152,18.4349,60600.0
2013-11-14 13:00:00,28.09,28.17,28.07,28.11,65200.0,18.4349,18.4874,18.4218,18.448,65200.0
2013-11-14 13:30:00,28.11,28.23,28.1,28.18,47600.0,18.448,18.5268,18.4415,18.494,47600.0
2013-11-14 14:00:00,28.18,28.18,28.13,28.15,48000.0,18.494,18.494,18.4612,18.4743,48000.0
2013-11-14 14:30:00,28.16,28.16,28.13,28.15,57600.0,18.4809,18.4809,18.4612,18.4743,57600.0
2013-11-14 15:00:00,28.16,28.18,28.14,28.15,74700.0,18.4809,18.494,18.4677,18.4743,74700.0
2013-11-14 15:30:00,28.16,28.25,28.15,28.18,200800.0,18.4809,18.5399,18.4743,18.494,200800.0
2013-11-15 09:30:00,28.12,28.16,28.03,28.13,171400.0,18.4546,18.4809,18.3955,18.4612,171400.0
2013-11-15 10:00:00,28.12,28.14,27.91,27.95,547500.0,18.4546,18.4677,18.3168,18.343,547500.0
2013-11-15 10:30:00,27.95,27.99,27.94,27.96,102400.0,18.343,18.3693,18.3365,18.3496,102400.0
2013-11-15 11:00:00,27.96,28.11,27.94,28.1,105700.0,18.3496,18.448,18.3365,18.4415,105700.0
2013-11-15 11:30:00,28.11,28.24,28.1,28.22,114400.0,18.448,18.5334,18.4415,18.5202,114400.0
2013-11-15 12:00:00,28.23,28.31,28.23,28.27,45400.0,18.5268,18.5793,18.5268,18.553,45400.0
2013-11-15 12:30:00,28.26,28.32,28.25,28.28,39500.0,18.5465,18.5859,18.5399,18.5596,39500.0
2013-11-15 13:00:00,28.28,28.39,28.28,28.33,50200.0,18.5596,18.6318,18.5596,18.5924,50200.0
2013-11-15 13:30:00,28.31,28.52,28.3,28.45,151700.0,18.5793,18.7171,18.5727,18.6712,151700.0
2013-11-15 14:00:00,28.45,28.53,28.44,28.53,54700.0,18.6712,18.7237,18.6646,18.7237,54700.0
2013-11-15 14:30:00,28.51,28.53,28.42,28.43,119500.0,18.7106,18.7237,18.6515,18.6581,119500.0
2013-11-15 15:00:00,28.44,28.49,28.39,28.48,109400.0,18.6646,18.6974,18.6318,18.6909,109400.0
2013-11-15 15:30:00,28.48,28.53,28.42,28.5,421800.0,18.6909,18.7237,18.6515,18.704,421800.0
2013-11-18 09:30:00,28.6,28.66,28.28,28.3,43500.0,18.7696,18.809,18.5596,18.5727,43500.0
2013-11-18 10:00:00,28.28,28.48,28.26,28.48,74000.0,18.5596,18.6909,18.5465,18.6909,74000.0
2013-11-18 10:30:00,28.48,28.52,28.43,28.43,43200.0,18.6909,18.7171,18.6581,18.6581,43200.0
2013-11-18 11:00:00,28.43,28.48,28.37,28.46,71100.0,18.6581,18.6909,18.6187,18.6777,71100.0
2013-11-18 11:30:00,28.46,28.5,28.36,28.5,50100.0,18.6777,18.704,18.6121,18.704,50100.0
2013-11-18 12:00:00,28.5,28.59,28.42,28.52,90400.0,18.704,18.7631,18.6515,18.7171,90400.0
2013-11-18 12:30:00,28.52,28.52,28.45,28.46,41900.0,18.7171,18.7171,18.6712,18.6777,41900.0
2013-11-18 13:00:00,28.45,28.49,28.42,28.49,60600.0,18.6712,18.6974,18.6515,18.6974,60600.0
2013-11-18 13:30:00,28.48,28.54,28.48,28.51,53300.0,18.6909,18.7302,18.6909,18.7106,53300.0
2013-11-18 14:00:00,28.5,28.51,28.48,28.5,40800.0,18.704,18.7106,18.6909,18.704,40800.0
2013-11-18 14:30:00,28.5,28.5,28.41,28.41,76900.0,18.704,18.704,18.6449,18.6449,76900.0
2013-11-18 15:00:00,28.41,28.42,28.26,28.31,202800.0,18.6449,18.6515,18.5465,18.5793,202800.0
2013-11-18 15:30:00,28.3,28.32,28.21,28.32,301900.0,18.5727,18.5859,18.5137,18.5859,301900.0
2013-11-19 09:30:00,28.23,28.38,28.06,28.37,44500.0,18.5268,18.6252,18.4152,18.6187,44500.0
2013-11-19 10:00:00,28.38,28.57,28.36,28.53,50100.0,18.6252,18.7499,18.6121,18.7237,50100.0
2013-11-19 10:30:00,28.52,28.62,28.51,28.61,49800.0,18.7171,18.7827,18.7106,18.7762,49800.0
2013-11-19 11:00:00,28.61,28.61,28.51,28.51,40300.0,18.7762,18.7762,18.7106,18.7106,40300.0
2013-11-19 11:30:00,28.52,28.55,28.44,28.47,129000.0,18.7171,18.7368,18.6646,18.6843,129000.0
2013-11-19 12:00:00,28.48,28.65,28.46,28.61,53200.0,18.6909,18.8024,18.6777,18.7762,53200.0
2013-11-19 12:30:00,28.6,28.61,28.56,28.56,40600.0,18.7696,18.7762,18.7434,18.7434,40600.0
2013-11-19 13:00:00,28.56,28.56,28.4,28.42,93100.0,18.7434,18.7434,18.6384,18.6515,93100.0
2013-11-19 13:30:00,28.41,28.44,28.35,28.37,70100.0,18.6449,18.6646,18.6056,18.6187,70100.0
2013-11-19 14:00:00,28.36,28.42,28.26,28.27,76800.0,18.6121,18.6515,18.5465,18.553,76800.0
2013-11-19 14:30:00,28.27,28.37,28.27,28.34,68400.0,18.553,18.6187,18.553,18.599,68400.0
2013-11-19 15:00:00,28.33,28.41,28.33,28.39,118000.0,18.5924,18.6449,18.5924,18.6318,118000.0
2013-11-19 15:30:00,28.39,28.42,28.3,28.37,209200.0,18.6318,18.6515,18.5727,18.6187,209200.0
2013-11-20 09:30:00,28.44,28.65,28.37,28.64,82900.0,18.6646,18.8024,18.6187,18.7959,82900.0
2013-11-20 10:00:00,28.62,28.72,28.55,28.67,39100.0,18.7827,18.8484,18.7368,18.8156,39100.0
2013-11-20 10:30:00,28.67,28.67,28.55,28.59,36900.0,18.8156,18.8156,18.7368,18.7631,36900.0
2013-11-20 11:00:00,28.57,28.6,28.52,28.58,27500.0,18.7499,18.7696,18.7171,18.7565,27500.0
2013-11-20 11:30:00,28.58,28.58,28.51,28.51,24300.0,18.7565,18.7565,18.7106,18.7106,24300.0
2013-11-20 12:00:00,28.51,28.62,28.51,28.59,37700.0,18.7106,18.7827,18.7106,18.7631,37700.0
2013-11-20 12:30:00,28.59,28.6,28.54,28.54,34000.0,18.7631,18.7696,18.7302,18.7302,34000.0
2013-11-20 13:00:00,28.54,28.55,28.46,28.49,27900.0,18.7302,18.7368,18.6777,18.6974,27900.0
2013-11-20 13:30:00,28.49,28.51,28.49,28.5,22300.0,18.6974,18.7106,18.6974,18.704,22300.0
2013-11-20 14:00:00,28.5,28.55,28.4,28.53,108300.0,18.704,18.7368,18.6384,18.7237,108300.0
2013-11-20 14:30:00,28.52,28.52,28.41,28.43,43500.0,18.7171,18.7171,18.6449,18.6581,43500.0
2013-11-20 15:00:00,28.43,28.43,28.28,28.33,53600.0,18.6581,18.6581,18.5596,18.5924,53600.0
2013-11-20 15:30:00,28.32,28.39,28.3,28.37,197100.0,18.5859,18.6318,18.5727,18.6187,197100.0
2013-11-21 09:30:00,28.41,28.53,28.4,28.51,60700.0,18.6449,18.7237,18.6384,18.7106,60700.0
2013-11-21 10:00:00,28.52,28.59,28.49,28.58,29900.0,18.7171,18.7631,18.6974,18.7565,29900.0
2013-11-21 10:30:00,28.59,28.81,28.59,28.81,44400.0,18.7631,18.9074,18.7631,18.9074,44400.0
2013-11-21 11:00:00,28.8,28.83,28.69,28.71,35000.0,18.9009,18.9206,18.8287,18.8418,35000.0
2013-11-21 11:30:00,28.71,28.74,28.68,28.74,20400.0,18.8418,18.8615,18.8221,18.8615,20400.0
2013-11-21 12:00:00,28.74,28.77,28.72,28.76,29200.0,18.8615,18.8812,18.8484,18.8746,29200.0
2013-11-21 12:30:00,28.76,28.77,28.74,28.75,29500.0,18.8746,18.8812,18.8615,18.8681,29500.0
2013-11-21 13:00:00,28.75,28.77,28.74,28.75,34700.0,18.8681,18.8812,18.8615,18.8681,34700.0
2013-11-21 13:30:00,28.74,28.83,28.74,28.82,39800.0,18.8615,18.9206,18.8615,18.914,39800.0
2013-11-21 14:00:00,28.82,28.92,28.82,28.9,77500.0,18.914,18.9796,18.914,18.9665,77500.0
2013-11-21 14:30:00,28.9,28.93,28.88,28.91,75100.0,18.9665,18.9862,18.9534,18.9731,75100.0
2013-11-21 15:00:00,28.91,28.96,28.9,28.96,90500.0,18.9731,19.0059,18.9665,19.0059,90500.0
2013-11-21 15:30:00,28.96,28.98,28.9,28.91,284900.0,19.0059,19.019,18.9665,18.9731,284900.0
2013-11-22 09:30:00,28.9,28.94,28.76,28.8,35500.0,18.9665,18.9928,18.8746,18.9009,35500.0
2013-11-22 10:00:00,28.81,28.82,28.73,28.8,34600.0,18.9074,18.914,18.8549,18.9009,34600.0
2013-11-22 10:30:00,28.8,28.88,28.75,28.75,57200.0,18.9009,18.9534,18.8681,18.8681,57200.0
2013-11-22 11:00:00,28.74,28.77,28.7,28.7,82500.0,18.8615,18.8812,18.8353,18.8353,82500.0
2013-11-22 11:30:00,28.7,28.74,28.64,28.73,104800.0,18.8353,18.8615,18.7959,18.8549,104800.0
2013-11-22 12:00:00,28.73,28.73,28.68,28.68,22900.0,18.8549,18.8549,18.8221,18.8221,22900.0
2013-11-22 12:30:00,28.68,28.73,28.68,28.73,29300.0,18.8221,18.8549,18.8221,18.8549,29300.0
2013-11-22 13:00:00,28.72,28.73,28.69,28.72,31700.0,18.8484,18.8549,18.8287,18.8484,31700.0
2013-11-22 13:30:00,28.72,28.73,28.67,28.69,83700.0,18.8484,18.8549,18.8156,18.8287,83700.0
2013-11-22 14:00:00,28.7,28.74,28.67,28.73,33400.0,18.8353,18.8615,18.8156,18.8549,33400.0
2013-11-22 14:30:00,28.73,28.73,28.71,28.72,50800.0,18.8549,18.8549,18.8418,18.8484,50800.0
2013-11-22 15:00:00,28.73,28.73,28.7,28.71,106500.0,18.8549,18.8549,18.8353,18.8418,106500.0
2013-11-22 15:30:00,28.71,28.8,28.7,28.71,442200.0,18.8418,18.9009,18.8353,18.8418,442200.0
2013-11-25 09:30:00,28.81,28.9,28.61,28.62,177100.0,18.9074,18.9665,18.7762,18.7827,177100.0
2013-11-25 10:00:00,28.6,28.61,28.47,28.47,67600.0,18.7696,18.7762,18.6843,18.6843,67600.0
2013-11-25 10:30:00,28.47,28.48,28.41,28.43,80600.0,18.6843,18.6909,18.6449,18.6581,80600.0
2013-11-25 11:00:00,28.43,28.45,28.39,28.39,52100.0,18.6581,18.6712,18.6318,18.6318,52100.0
2013-11-25 11:30:00,28.38,28.44,28.37,28.4,52800.0,18.6252,18.6646,18.6187,18.6384,52800.0
2013-11-25 12:00:00,28.4,28.42,28.37,28.4,34700.0,18.6384,18.6515,18.6187,18.6384,34700.0
2013-11-25 12:30:00,28.4,28.46,28.39,28.45,60100.0,18.6384,18.6777,18.6318,18.6712,60100.0
2013-11-25 13:00:00,28.44,28.46,28.42,28.44,63900.0,18.6646,18.6777,18.6515,18.6646,63900.0
2013-11-25 13:30:00,28.43,28.43,28.32,28.32,117800.0,18.6581,18.6581,18.5859,18.5859,117800.0
2013-11-25 14:00:00,28.33,28.41,28.3,28.41,76400.0,18.5924,18.6449,18.5727,18.6449,76400.0
2013-11-25 14:30:00,28.41,28.48,28.37,28.37,49400.0,18.6449,18.6909,18.6187,18.6187,49400.0
2013-11-25 15:00:00,28.38,28.38,28.23,28.29,180100.0,18.6252,18.6252,18.5268,18.5662,180100.0
2013-11-25 15:30:00,28.28,28.29,28.21,28.26,282500.0,18.5596,18.5662,18.5137,18.5465,282500.0
2013-11-26 09:30:00,28.24,28.51,28.06,28.08,73200.0,18.5334,18.7106,18.4152,18.4284,73200.0
2013-11-26 10:00:00,28.1,28.14,27.95,28.05,104500.0,18.4415,18.4677,18.343,18.4087,104500.0
2013-11-26 10:30:00,28.04,28.09,27.98,28.02,30400.0,18.4021,18.4349,18.3627,18.389,30400.0
2013-11-26 11:00:00,28.02,28.02,27.94,27.97,52000.0,18.389,18.389,18.3365,18.3562,52000.0
2013-11-26 11:30:00,27.97,28.01,27.94,27.99,62600.0,18.3562,18.3824,18.3365,18.3693,62600.0
2013-11-26 12:00:00,27.99,28.07,27.99,28.03,55300.0,18.3693,18.4218,18.3693,18.3955,55300.0
2013-11-26 12:30:00,28.02,28.08,28.02,28.07,47900.0,18.389,18.4284,18.389,18.4218,47900.0
2013-11-26 13:00:00,28.07,28.07,28.03,28.03,42000.0,18.4218,18.4218,18.3955,18.3955,42000.0
2013-11-26 13:30:00,28.03,28.05,27.99,28.01,313000.0,18.3955,18.4087,18.3693,18.3824,313000.0
2013-11-26 14:00:00,28.0,28.24,27.98,28.16,136700.0,18.3759,18.5334,18.3627,18.4809,136700.0
2013-11-26 14:30:00,28.17,28.23,28.13,28.14,88800.0,18.4874,18.5268,18.4612,18.4677,88800.0
2013-11-26 15:00:00,28.15,28.18,28.09,28.09,108700.0,18.4743,18.494,18.4349,18.4349,108700.0
2013-11-26 15:30:00,28.09,28.12,27.99,28.01,306800.0,18.4349,18.4546,18.3693,18.3824,306800.0
2013-11-27 09:30:00,28.01,28.15,27.91,27.91,66000.0,18.3824,18.4743,18.3168,18.3168,66000.0
2013-11-27 10:00:00,27.92,28.05,27.88,28.03,79800.0,18.3234,18.4087,18.2971,18.3955,79800.0
2013-11-27 10:30:00,28.03,28.07,28.02,28.06,45200.0,18.3955,18.4218,18.389,18.4152,45200.0
2013-11-27 11:00:00,28.06,28.22,28.06,28.2,52000.0,18.4152,18.5202,18.4152,18.5071,52000.0
2013-11-27 11:30:00,28.2,28.22,28.19,28.21,19000.0,18.5071,18.5202,18.5005,18.5137,19000.0
2013-11-27 12:00:00,28.2,28.21,28.18,28.2,47600.0,18.5071,18.5137,18.494,18.5071,47600.0
2013-11-27 12:30:00,28.2,28.29,28.17,28.17,59500.0,18.5071,18.5662,18.4874,18.4874,59500.0
2013-11-27 13:00:00,28.17,28.21,28.14,28.21,24300.0,18.4874,18.5137,18.4677,18.5137,24300.0
2013-11-27 13:30:00,28.21,28.21,28.16,28.16,34600.0,18.5137,18.5137,18.4809,18.4809,34600.0
2013-11-27 14:00:00,28.16,28.18,28.14,28.17,32500.0,18.4809,18.494,18.4677,18.4874,32500.0
2013-11-27 14:30:00,28.17,28.19,28.1,28.11,74600.0,18.4874,18.5005,18.4415,18.448,74600.0
2013-11-27 15:00:00,28.12,28.15,28.09,28.14,61300.0,18.4546,18.4743,18.4349,18.4677,61300.0
2013-11-27 15:30:00,28.13,28.14,28.1,28.11,206700.0,18.4612,18.4677,18.4415,18.448,206700.0
2013-11-29 09:30:00,28.1,28.14,28.0,28.09,46400.0,18.4415,18.4677,18.3759,18.4349,46400.0
2013-11-29 10:00:00,28.11,28.19,28.08,28.16,22500.0,18.448,18.5005,18.4284,18.4809,22500.0
2013-11-29 10:30:00,28.16,28.21,28.12,28.13,75000.0,18.4809,18.5137,18.4546,18.4612,75000.0
2013-11-29 11:00:00,28.12,28.13,28.01,28.04,54900.0,18.4546,18.4612,18.3824,18.4021,54900.0
2013-11-29 11:30:00,28.04,28.1,28.04,28.08,83500.0,18.4021,18.4415,18.4021,18.4284,83500.0
2013-11-29 12:00:00,28.07,28.09,28.02,28.09,127600.0,18.4218,18.4349,18.389,18.4349,127600.0
2013-11-29 12:30:00,28.09,28.1,27.85,27.9,236800.0,18.4349,18.4415,18.2774,18.3102,236800.0
2013-12-02 09:30:00,27.92,28.0,27.84,27.88,48400.0,18.3234,18.3759,18.2708,18.2971,48400.0
2013-12-02 10:00:00,27.86,27.93,27.82,27.89,132500.0,18.284,18.3299,18.2577,18.3037,132500.0
2013-12-02 10:30:00,27.9,28.04,27.89,28.04,75300.0,18.3102,18.4021,18.3037,18.4021,75300.0
2013-12-02 11:00:00,28.04,28.15,28.01,28.03,93000.0,18.4021,18.4743,18.3824,18.3955,93000.0
2013-12-02 11:30:00,28.03,28.16,28.0,28.16,55400.0,18.3955,18.4809,18.3759,18.4809,55400.0
2013-12-02 12:00:00,28.17,28.39,28.16,28.38,86300.0,18.4874,18.6318,18.4809,18.6252,86300.0
2013-12-02 12:30:00,28.37,28.42,28.3,28.4,75100.0,18.6187,18.6515,18.5727,18.6384,75100.0
2013-12-02 13:00:00,28.4,28.51,28.4,28.42,76500.0,18.6384,18.7106,18.6384,18.6515,76500.0
2013-12-02 13:30:00,28.42,28.47,28.39,28.46,49100.0,18.6515,18.6843,18.6318,18.6777,49100.0
2013-12-02 14:00:00,28.46,28.5,28.42,28.49,92500.0,18.6777,18.704,18.6515,18.6974,92500.0
2013-12-02 14:30:00,28.49,28.55,28.45,28.52,198100.0,18.6974,18.7368,18.6712,18.7171,198100.0
2013-12-02 15:00:00,28.53,28.6,28.45,28.45,164300.0,18.7237,18.7696,18.6712,18.6712,164300.0
2013-12-02 15:30:00,28.45,28.48,28.33,28.42,444800.0,18.6712,18.6909,18.5924,18.6515,444800.0
2013-12-03 09:30:00,28.31,28.62,28.31,28.61,117100.0,18.5793,18.7827,18.5793,18.7762,117100.0
2013-12-03 10:00:00,28.61,28.75,28.61,28.67,165200.0,18.7762,18.8681,18.7762,18.8156,165200.0
2013-12-03 10:30:00,28.68,28.75,28.63,28.63,84400.0,18.8221,18.8681,18.7893,18.7893,84400.0
2013-12-03 11:00:00,28.64,28.75,28.6,28.64,144600.0,18.7959,18.8681,18.7696,18.7959,144600.0
2013-12-03 11:30:00,28.63,28.64,28.43,28.54,104400.0,18.7893,18.7959,18.6581,18.7302,104400.0
2013-12-03 12:00:00,28.54,28.62,28.49,28.6,67600.0,18.7302,18.7827,18.6974,18.7696,67600.0
2013-12-03 12:30:00,28.6,28.6,28.43,28.43,50800.0,18.7696,18.7696,18.6581,18.6581,50800.0
2013-12-03 13:00:00,28.44,28.48,28.28,28.4,144500.0,18.6646,18.6909,18.5596,18.6384,144500.0
2013-12-03 13:30:00,28.41,28.52,28.4,28.45,74400.0,18.6449,18.7171,18.6384,18.6712,74400.0
2013-12-03 14:00:00,28.45,28.47,28.38,28.44,225900.0,18.6712,18.6843,18.6252,18.6646,225900.0
2013-12-03 14:30:00,28.43,28.47,28.39,28.42,138800.0,18.6581,18.6843,18.6318,18.6515,138800.0
2013-12-03 15:00:00,28.42,28.46,28.38,28.39,218800.0,18.6515,18.6777,18.6252,18.6318,218800.0
2013-12-03 15:30:00,28.4,28.49,28.37,28.46,481100.0,18.6384,18.6974,18.6187,18.6777,481100.0
2013-12-04 09:30:00,28.35,28.47,28.28,28.4,79500.0,18.6056,18.6843,18.5596,18.6384,79500.0
2013-12-04 10:00:00,28.4,28.5,28.38,28.4,136500.0,18.6384,18.704,18.6252,18.6384,136500.0
2013-12-04 10:30:00,28.4,28.48,28.37,28.46,208500.0,18.6384,18.6909,18.6187,18.6777,208500.0
2013-12-04 11:00:00,28.46,28.46,28.37,28.37,113500.0,18.6777,18.6777,18.6187,18.6187,113500.0
2013-12-04 11:30:00,28.37,28.38,28.26,28.26,73900.0,18.6187,18.6252,18.5465,18.5465,73900.0
2013-12-04 12:00:00,28.26,28.33,28.16,28.23,171800.0,18.5465,18.5924,18.4809,18.5268,171800.0
2013-12-04 12:30:00,28.23,28.35,28.23,28.28,74000.0,18.5268,18.6056,18.5268,18.5596,74000.0
2013-12-04 13:00:00,28.28,28.37,28.1,28.11,101400.0,18.5596,18.6187,18.4415,18.448,101400.0
2013-12-04 13:30:00,28.1,28.27,28.08,28.25,150800.0,18.4415,18.553,18.4284,18.5399,150800.0
2013-12-04 14:00:00,28.25,28.37,28.22,28.32,219300.0,18.5399,18.6187,18.5202,18.5859,219300.0
2013-12-04 14:30:00,28.33,28.34,28.25,28.29,97600.0,18.5924,18.599,18.5399,18.5662,97600.0
2013-12-04 15:00:00,28.28,28.47,28.23,28.44,142000.0,18.5596,18.6843,18.5268,18.6646,142000.0
2013-12-04 15:30:00,28.44,28.54,28.41,28.49,209400.0,18.6646,18.7302,18.6449,18.6974,209400.0
2013-12-05 09:30:00,28.2,28.4,28.13,28.39,143700.0,18.6368,18.769,18.5905,18.7624,143700.0
2013-12-05 10:00:00,28.39,28.54,28.34,28.42,111700.0,18.7624,18.8615,18.7293,18.7822,111700.0
2013-12-05 10:30:00,28.43,28.49,28.42,28.48,99500.0,18.7888,18.8285,18.7822,18.8218,99500.0
2013-12-05 11:00:00,28.48,28.5,28.43,28.45,77000.0,18.8218,18.8351,18.7888,18.802,77000.0
2013-12-05 11:30:00,28.44,28.44,28.34,28.44,65600.0,18.7954,18.7954,18.7293,18.7954,65600.0
2013-12-05 12:00:00,28.43,28.49,28.43,28.47,82200.0,18.7888,18.8285,18.7888,18.8152,82200.0
2013-12-05 12:30:00,28.48,28.56,28.46,28.53,66000.0,18.8218,18.8747,18.8086,18.8549,66000.0
2013-12-05 13:00:00,28.53,28.65,28.53,28.6,112400.0,18.8549,18.9342,18.8549,18.9012,112400.0
2013-12-05 13:30:00,28.6,28.61,28.46,28.47,57700.0,18.9012,18.9078,18.8086,18.8152,57700.0
2013-12-05 14:00:00,28.48,28.51,28.45,28.47,76200.0,18.8218,18.8417,18.802,18.8152,76200.0
2013-12-05 14:30:00,28.47,28.51,28.44,28.49,74900.0,18.8152,18.8417,18.7954,18.8285,74900.0
2013-12-05 15:00:00,28.48,28.49,28.42,28.46,140000.0,18.8218,18.8285,18.7822,18.8086,140000.0
2013-12-05 15:30:00,28.47,28.55,28.46,28.55,421800.0,18.8152,18.8681,18.8086,18.8681,421800.0
2013-12-06 09:30:00,28.78,28.88,28.69,28.84,157700.0,19.0201,19.0862,18.9606,19.0598,157700.0
2013-12-06 10:00:00,28.84,28.91,28.77,28.8,128000.0,19.0598,19.106,19.0135,19.0333,128000.0
2013-12-06 10:30:00,28.79,28.9,28.75,28.89,84600.0,19.0267,19.0994,19.0003,19.0928,84600.0
2013-12-06 11:00:00,28.89,29.01,28.86,28.98,122000.0,19.0928,19.1721,19.073,19.1523,122000.0
2013-12-06 11:30:00,28.98,29.05,28.97,29.04,138000.0,19.1523,19.1986,19.1457,19.1919,138000.0
2013-12-06 12:00:00,29.04,29.12,28.98,29.01,137900.0,19.1919,19.2448,19.1523,19.1721,137900.0
2013-12-06 12:30:00,29.0,29.02,28.97,28.99,97000.0,19.1655,19.1787,19.1457,19.1589,97000.0
2013-12-06 13:00:00,29.0,29.01,28.95,28.99,43900.0,19.1655,19.1721,19.1325,19.1589,43900.0
2013-12-06 13:30:00,28.98,29.02,28.95,28.99,129500.0,19.1523,19.1787,19.1325,19.1589,129500.0
2013-12-06 14:00:00,28.99,29.03,28.98,28.99,60900.0,19.1589,19.1853,19.1523,19.1589,60900.0
2013-12-06 14:30:00,28.99,29.01,28.98,29.01,141000.0,19.1589,19.1721,19.1523,19.1721,141000.0
2013-12-06 15:00:00,29.01,29.03,29.0,29.0,120500.0,19.1721,19.1853,19.1655,19.1655,120500.0
2013-12-06 15:30:00,29.0,29.01,28.96,29.0,406000.0,19.1655,19.1721,19.1391,19.1655,406000.0
2013-12-09 09:30:00,28.99,29.09,28.93,28.99,122800.0,19.1589,19.225,19.1192,19.1589,122800.0
2013-12-09 10:00:00,28.98,29.0,28.9,28.92,99000.0,19.1523,19.1655,19.0994,19.1126,99000.0
2013-12-09 10:30:00,28.92,29.01,28.83,29.01,127500.0,19.1126,19.1721,19.0532,19.1721,127500.0
2013-12-09 11:00:00,29.01,29.02,28.91,28.94,108800.0,19.1721,19.1787,19.106,19.1259,108800.0
2013-12-09 11:30:00,28.94,29.0,28.93,29.0,87800.0,19.1259,19.1655,19.1192,19.1655,87800.0
2013-12-09 12:00:00,28.99,29.01,28.98,28.99,108600.0,19.1589,19.1721,19.1523,19.1589,108600.0
2013-12-09 12:30:00,29.0,29.01,28.98,28.99,39800.0,19.1655,19.1721,19.1523,19.1589,39800.0
2013-12-09 13:00:00,28.98,29.01,28.98,28.98,74000.0,19.1523,19.1721,19.1523,19.1523,74000.0
2013-12-09 13:30:00,28.98,29.0,28.9,28.95,152200.0,19.1523,19.1655,19.0994,19.1325,152200.0
2013-12-09 14:00:00,28.96,29.0,28.88,28.89,103600.0,19.1391,19.1655,19.0862,19.0928,103600.0
2013-12-09 14:30:00,28.89,28.92,28.8,28.86,231100.0,19.0928,19.1126,19.0333,19.073,231100.0
2013-12-09 15:00:00,28.87,29.01,28.86,28.99,233700.0,19.0796,19.1721,19.073,19.1589,233700.0
2013-12-09 15:30:00,28.99,29.02,28.95,29.01,416700.0,19.1589,19.1787,19.1325,19.1721,416700.0
2013-12-10 09:30:00,28.94,29.19,28.88,29.02,254600.0,19.1259,19.2911,19.0862,19.1787,254600.0
2013-12-10 10:00:00,29.02,29.05,28.99,29.01,123900.0,19.1787,19.1986,19.1589,19.1721,123900.0
2013-12-10 10:30:00,29.0,29.08,28.99,29.06,88900.0,19.1655,19.2184,19.1589,19.2052,88900.0
2013-12-10 11:00:00,29.06,29.06,28.99,28.99,91200.0,19.2052,19.2052,19.1589,19.1589,91200.0
2013-12-10 11:30:00,29.0,29.03,28.96,29.01,123300.0,19.1655,19.1853,19.1391,19.1721,123300.0
2013-12-10 12:00:00,29.0,29.03,28.97,29.01,100500.0,19.1655,19.1853,19.1457,19.1721,100500.0
2013-12-10 12:30:00,29.01,29.02,28.98,29.01,158700.0,19.1721,19.1787,19.1523,19.1721,158700.0
2013-12-10 13:00:00,29.01,29.04,29.0,29.04,78900.0,19.1721,19.1919,19.1655,19.1919,78900.0
2013-12-10 13:30:00,29.04,29.06,28.99,29.0,122000.0,19.1919,19.2052,19.1589,19.1655,122000.0
2013-12-10 14:00:00,28.99,29.03,28.98,29.02,162300.0,19.1589,19.1853,19.1523,19.1787,162300.0
2013-12-10 14:30:00,29.02,29.07,28.85,28.88,254000.0,19.1787,19.2118,19.0664,19.0862,254000.0
2013-12-10 15:00:00,28.87,28.93,28.73,28.78,324000.0,19.0796,19.1192,18.9871,19.0201,324000.0
2013-12-10 15:30:00,28.78,28.94,28.77,28.8,630400.0,19.0201,19.1259,19.0135,19.0333,630400.0
2013-12-11 09:30:00,28.06,29.04,28.01,28.74,748900.0,18.5443,19.1919,18.5112,18.9937,748900.0
2013-12-11 10:00:00,28.74,29.64,28.71,29.63,943200.0,18.9937,19.5885,18.9739,19.5819,943200.0
2013-12-11 10:30:00,29.62,29.7,28.78,28.83,850400.0,19.5753,19.6281,19.0201,19.0532,850400.0
2013-12-11 11:00:00,28.83,28.85,27.98,27.98,547500.0,19.0532,19.0664,18.4914,18.4914,547500.0
2013-12-11 11:30:00,27.98,28.12,27.4,27.47,845400.0,18.4914,18.5839,18.1081,18.1544,845400.0
2013-12-11 12:00:00,27.47,27.6,27.19,27.44,919400.0,18.1544,18.2403,17.9693,18.1345,919400.0
2013-12-11 12:30:00,27.44,28.0,27.44,27.86,769300.0,18.1345,18.5046,18.1345,18.4121,769300.0
2013-12-11 13:00:00,27.84,27.99,27.51,27.52,542200.0,18.3989,18.498,18.1808,18.1874,542200.0
2013-12-11 13:30:00,27.52,28.1,27.49,28.04,531500.0,18.1874,18.5707,18.1676,18.5311,531500.0
2013-12-11 14:00:00,28.03,28.09,27.8,28.02,344600.0,18.5245,18.5641,18.3725,18.5178,344600.0
2013-12-11 14:30:00,28.01,28.07,27.82,28.03,256500.0,18.5112,18.5509,18.3857,18.5245,256500.0
2013-12-11 15:00:00,28.03,28.05,27.88,28.03,506200.0,18.5245,18.5377,18.4253,18.5245,506200.0
2013-12-11 15:30:00,28.03,28.24,27.87,28.02,1054100.0,18.5245,18.6632,18.4187,18.5178,1054100.0
2013-12-12 09:30:00,27.94,28.17,27.79,28.14,265600.0,18.465,18.617,18.3658,18.5971,265600.0
2013-12-12 10:00:00,28.13,28.28,28.02,28.11,386800.0,18.5905,18.6897,18.5178,18.5773,386800.0
2013-12-12 10:30:00,28.11,28.23,28.1,28.19,357200.0,18.5773,18.6566,18.5707,18.6302,357200.0
2013-12-12 11:00:00,28.19,28.33,28.12,28.16,181500.0,18.6302,18.7227,18.5839,18.6104,181500.0
2013-12-12 11:30:00,28.16,28.22,28.13,28.18,159100.0,18.6104,18.65,18.5905,18.6236,159100.0
2013-12-12 12:00:00,28.17,28.17,28.09,28.1,149300.0,18.617,18.617,18.5641,18.5707,149300.0
2013-12-12 12:30:00,28.11,28.17,28.1,28.1,111400.0,18.5773,18.617,18.5707,18.5707,111400.0
2013-12-12 13:00:00,28.1,28.17,28.1,28.11,112600.0,18.5707,18.617,18.5707,18.5773,112600.0
2013-12-12 13:30:00,28.11,28.12,28.1,28.11,96400.0,18.5773,18.5839,18.5707,18.5773,96400.0
2013-12-12 14:00:00,28.11,28.17,28.06,28.12,193300.0,18.5773,18.617,18.5443,18.5839,193300.0
2013-12-12 14:30:00,28.12,28.17,28.1,28.14,160700.0,18.5839,18.617,18.5707,18.5971,160700.0
2013-12-12 15:00:00,28.14,28.22,28.08,28.21,230000.0,18.5971,18.65,18.5575,18.6434,230000.0
2013-12-12 15:30:00,28.21,28.26,28.1,28.16,894200.0,18.6434,18.6765,18.5707,18.6104,894200.0
2013-12-13 09:30:00,28.13,28.44,28.09,28.2,243900.0,18.5905,18.7954,18.5641,18.6368,243900.0
2013-12-13 10:00:00,28.2,28.28,28.1,28.16,145300.0,18.6368,18.6897,18.5707,18.6104,145300.0
2013-12-13 10:30:00,28.17,28.19,28.1,28.13,149000.0,18.617,18.6302,18.5707,18.5905,149000.0
2013-12-13 11:00:00,28.13,28.17,28.0,28.04,132500.0,18.5905,18.617,18.5046,18.5311,132500.0
2013-12-13 11:30:00,28.03,28.09,28.01,28.07,112300.0,18.5245,18.5641,18.5112,18.5509,112300.0
2013-12-13 12:00:00,28.05,28.15,28.05,28.13,108900.0,18.5377,18.6038,18.5377,18.5905,108900.0
2013-12-13 12:30:00,28.13,28.16,28.06,28.09,99000.0,18.5905,18.6104,18.5443,18.5641,99000.0
2013-12-13 13:00:00,28.1,28.12,28.04,28.04,98600.0,18.5707,18.5839,18.5311,18.5311,98600.0
2013-12-13 13:30:00,28.05,28.09,28.02,28.02,102700.0,18.5377,18.5641,18.5178,18.5178,102700.0
2013-12-13 14:00:00,28.02,28.02,27.86,27.94,113900.0,18.5178,18.5178,18.4121,18.465,113900.0
2013-12-13 14:30:00,27.94,28.02,27.93,28.0,102000.0,18.465,18.5178,18.4584,18.5046,102000.0
2013-12-13 15:00:00,28.0,28.08,28.0,28.05,111200.0,18.5046,18.5575,18.5046,18.5377,111200.0
2013-12-13 15:30:00,28.06,28.08,28.02,28.06,361200.0,18.5443,18.5575,18.5178,18.5443,361200.0
2013-12-16 09:30:00,28.19,28.32,28.11,28.29,175100.0,18.6302,18.7161,18.5773,18.6963,175100.0
2013-12-16 10:00:00,28.27,28.3,28.22,28.27,295500.0,18.6831,18.7029,18.65,18.6831,295500.0
2013-12-16 10:30:00,28.26,28.63,28.26,28.63,397500.0,18.6765,18.921,18.6765,18.921,397500.0
2013-12-16 11:00:00,28.63,28.63,28.52,28.57,158500.0,18.921,18.921,18.8483,18.8813,158500.0
2013-12-16 11:30:00,28.57,28.61,28.48,28.48,127900.0,18.8813,18.9078,18.8218,18.8218,127900.0
2013-12-16 12:00:00,28.48,28.49,28.41,28.43,83100.0,18.8218,18.8285,18.7756,18.7888,83100.0
2013-12-16 12:30:00,28.43,28.43,28.33,28.36,103500.0,18.7888,18.7888,18.7227,18.7425,103500.0
2013-12-16 13:00:00,28.36,28.37,28.22,28.24,239200.0,18.7425,18.7492,18.65,18.6632,239200.0
2013-12-16 13:30:00,28.24,28.24,28.11,28.11,193400.0,18.6632,18.6632,18.5773,18.5773,193400.0
2013-12-16 14:00:00,28.12,28.37,28.12,28.31,129400.0,18.5839,18.7492,18.5839,18.7095,129400.0
2013-12-16 14:30:00,28.31,28.34,28.25,28.28,84700.0,18.7095,18.7293,18.6698,18.6897,84700.0
2013-12-16 15:00:00,28.28,28.29,28.19,28.21,100800.0,18.6897,18.6963,18.6302,18.6434,100800.0
2013-12-16 15:30:00,28.21,28.25,28.2,28.22,265100.0,18.6434,18.6698,18.6368,18.65,265100.0
2013-12-17 09:30:00,28.19,28.36,28.13,28.26,217200.0,18.6302,18.7425,18.5905,18.6765,217200.0
2013-12-17 10:00:00,28.25,28.37,28.21,28.32,117200.0,18.6698,18.7492,18.6434,18.7161,117200.0
2013-12-17 10:30:00,28.31,28.32,28.09,28.12,160600.0,18.7095,18.7161,18.5641,18.5839,160600.0
2013-12-17 11:00:00,28.11,28.21,28.09,28.12,140500.0,18.5773,18.6434,18.5641,18.5839,140500.0
2013-12-17 11:30:00,28.12,28.14,28.01,28.02,175800.0,18.5839,18.5971,18.5112,18.5178,175800.0
2013-12-17 12:00:00,28.03,28.03,27.99,28.0,246500.0,18.5245,18.5245,18.498,18.5046,246500.0
2013-12-17 12:30:00,28.0,28.04,27.99,28.0,88900.0,18.5046,18.5311,18.498,18.5046,88900.0
2013-12-17 13:00:00,28.0,28.05,27.98,28.03,96200.0,18.5046,18.5377,18.4914,18.5245,96200.0
2013-12-17 13:30:00,28.02,28.06,27.99,28.01,62100.0,18.5178,18.5443,18.498,18.5112,62100.0
2013-12-17 14:00:00,28.0,28.14,28.0,28.11,139400.0,18.5046,18.5971,18.5046,18.5773,139400.0
2013-12-17 14:30:00,28.11,28.11,27.95,27.99,261300.0,18.5773,18.5773,18.4716,18.498,261300.0
2013-12-17 15:00:00,27.98,28.01,27.95,27.99,230500.0,18.4914,18.5112,18.4716,18.498,230500.0
2013-12-17 15:30:00,27.99,28.02,27.97,27.99,525100.0,18.498,18.5178,18.4848,18.498,525100.0
2013-12-18 09:30:00,27.97,28.28,27.95,28.13,213700.0,18.4848,18.6897,18.4716,18.5905,213700.0
2013-12-18 10:00:00,28.12,28.12,28.0,28.01,121300.0,18.5839,18.5839,18.5046,18.5112,121300.0
2013-12-18 10:30:00,28.0,28.02,27.82,27.82,261200.0,18.5046,18.5178,18.3857,18.3857,261200.0
2013-12-18 11:00:00,27.82,27.9,27.74,27.88,157300.0,18.3857,18.4385,18.3328,18.4253,157300.0
2013-12-18 11:30:00,27.88,27.92,27.87,27.87,132600.0,18.4253,18.4518,18.4187,18.4187,132600.0
2013-12-18 12:00:00,27.87,27.88,27.71,27.71,146900.0,18.4187,18.4253,18.313,18.313,146900.0
2013-12-18 12:30:00,27.71,27.73,27.65,27.66,136600.0,18.313,18.3262,18.2733,18.2799,136600.0
2013-12-18 13:00:00,27.66,27.67,27.53,27.66,153800.0,18.2799,18.2865,18.194,18.2799,153800.0
2013-12-18 13:30:00,27.66,27.79,27.57,27.68,180300.0,18.2799,18.3658,18.2204,18.2931,180300.0
2013-12-18 14:00:00,27.68,28.23,27.52,27.99,585900.0,18.2931,18.6566,18.1874,18.498,585900.0
2013-12-18 14:30:00,27.99,28.11,27.94,28.07,229500.0,18.498,18.5773,18.465,18.5509,229500.0
2013-12-18 15:00:00,28.07,28.17,28.01,28.17,330800.0,18.5509,18.617,18.5112,18.617,330800.0
2013-12-18 15:30:00,28.17,28.28,28.13,28.27,598100.0,18.617,18.6897,18.5905,18.6831,598100.0
2013-12-19 09:30:00,28.32,28.59,28.25,28.25,167800.0,18.7161,18.8945,18.6698,18.6698,167800.0
2013-12-19 10:00:00,28.25,28.29,28.16,28.29,85600.0,18.6698,18.6963,18.6104,18.6963,85600.0
2013-12-19 10:30:00,28.3,28.36,28.21,28.33,189500.0,18.7029,18.7425,18.6434,18.7227,189500.0
2013-12-19 11:00:00,28.33,28.34,28.26,28.28,57600.0,18.7227,18.7293,18.6765,18.6897,57600.0
2013-12-19 11:30:00,28.29,28.36,28.29,28.33,84500.0,18.6963,18.7425,18.6963,18.7227,84500.0
2013-12-19 12:00:00,28.32,28.33,28.24,28.33,56300.0,18.7161,18.7227,18.6632,18.7227,56300.0
2013-12-19 12:30:00,28.33,28.33,28.23,28.25,76400.0,18.7227,18.7227,18.6566,18.6698,76400.0
2013-12-19 13:00:00,28.25,28.34,28.22,28.29,86700.0,18.6698,18.7293,18.65,18.6963,86700.0
2013-12-19 13:30:00,28.28,28.31,28.24,28.28,77000.0,18.6897,18.7095,18.6632,18.6897,77000.0
2013-12-19 14:00:00,28.28,28.35,28.23,28.32,115300.0,18.6897,18.7359,18.6566,18.7161,115300.0
2013-12-19 14:30:00,28.32,28.54,28.29,28.53,176200.0,18.7161,18.8615,18.6963,18.8549,176200.0
2013-12-19 15:00:00,28.53,28.55,28.43,28.43,198300.0,18.8549,18.8681,18.7888,18.7888,198300.0
2013-12-19 15:30:00,28.42,28.51,28.37,28.49,561700.0,18.7822,18.8417,18.7492,18.8285,561700.0
2013-12-20 09:30:00,28.51,28.77,28.5,28.75,356500.0,18.8417,19.0135,18.8351,19.0003,356500.0
2013-12-20 10:00:00,28.75,28.79,28.73,28.75,143500.0,19.0003,19.0267,18.9871,19.0003,143500.0
2013-12-20 10:30:00,28.74,28.75,28.49,28.49,90200.0,18.9937,19.0003,18.8285,18.8285,90200.0
2013-12-20 11:00:00,28.49,28.52,28.4,28.46,118800.0,18.8285,18.8483,18.769,18.8086,118800.0
2013-12-20 11:30:00,28.46,28.51,28.41,28.42,96100.0,18.8086,18.8417,18.7756,18.7822,96100.0
2013-12-20 12:00:00,28.43,28.54,28.43,28.53,71800.0,18.7888,18.8615,18.7888,18.8549,71800.0
2013-12-20 12:30:00,28.53,28.55,28.48,28.52,70200.0,18.8549,18.8681,18.8218,18.8483,70200.0
2013-12-20 13:00:00,28.52,28.53,28.48,28.49,79600.0,18.8483,18.8549,18.8218,18.8285,79600.0
2013-12-20 13:30:00,28.49,28.54,28.44,28.53,110000.0,18.8285,18.8615,18.7954,18.8549,110000.0
2013-12-20 14:00:00,28.54,28.69,28.52,28.69,123000.0,18.8615,18.9606,18.8483,18.9606,123000.0
2013-12-20 14:30:00,28.68,28.72,28.66,28.67,97400.0,18.954,18.9805,18.9408,18.9474,97400.0
2013-12-20 15:00:00,28.67,28.67,28.53,28.56,136100.0,18.9474,18.9474,18.8549,18.8747,136100.0
2013-12-20 15:30:00,28.56,28.64,28.45,28.54,756200.0,18.8747,18.9276,18.802,18.8615,756200.0
2013-12-23 09:30:00,28.91,28.95,28.49,28.52,191700.0,19.106,19.1325,18.8285,18.8483,191700.0
2013-12-23 10:00:00,28.52,28.69,28.49,28.64,111900.0,18.8483,18.9606,18.8285,18.9276,111900.0
2013-12-23 10:30:00,28.64,28.64,28.55,28.59,55500.0,18.9276,18.9276,18.8681,18.8945,55500.0
2013-12-23 11:00:00,28.59,28.59,28.4,28.57,113400.0,18.8945,18.8945,18.769,18.8813,113400.0
2013-12-23 11:30:00,28.57,28.68,28.53,28.66,84300.0,18.8813,18.954,18.8549,18.9408,84300.0
2013-12-23 12:00:00,28.67,28.68,28.6,28.62,46000.0,18.9474,18.954,18.9012,18.9144,46000.0
2013-12-23 12:30:00,28.62,28.64,28.55,28.57,52500.0,18.9144,18.9276,18.8681,18.8813,52500.0
2013-12-23 13:00:00,28.57,28.62,28.57,28.62,35100.0,18.8813,18.9144,18.8813,18.9144,35100.0
2013-12-23 13:30:00,28.62,28.63,28.51,28.54,40700.0,18.9144,18.921,18.8417,18.8615,40700.0
2013-12-23 14:00:00,28.55,28.67,28.54,28.67,76200.0,18.8681,18.9474,18.8615,18.9474,76200.0
2013-12-23 14:30:00,28.67,28.81,28.66,28.81,188600.0,18.9474,19.0399,18.9408,19.0399,188600.0
2013-12-23 15:00:00,28.81,28.83,28.79,28.82,104100.0,19.0399,19.0532,19.0267,19.0465,104100.0
2013-12-23 15:30:00,28.82,28.84,28.78,28.83,276500.0,19.0465,19.0598,19.0201,19.0532,276500.0
2013-12-24 09:30:00,28.9,28.98,28.67,28.74,93700.0,19.0994,19.1523,18.9474,18.9937,93700.0
2013-12-24 10:00:00,28.72,28.74,28.59,28.73,46200.0,18.9805,18.9937,18.8945,18.9871,46200.0
2013-12-24 10:30:00,28.73,28.79,28.68,28.71,49400.0,18.9871,19.0267,18.954,18.9739,49400.0
2013-12-24 11:00:00,28.7,28.71,28.58,28.63,52700.0,18.9672,18.9739,18.8879,18.921,52700.0
2013-12-24 11:30:00,28.64,28.74,28.62,28.72,36400.0,18.9276,18.9937,18.9144,18.9805,36400.0
2013-12-24 12:00:00,28.73,28.73,28.66,28.66,40500.0,18.9871,18.9871,18.9408,18.9408,40500.0
2013-12-24 12:30:00,28.66,28.75,28.65,28.74,127000.0,18.9408,19.0003,18.9342,18.9937,127000.0
2013-12-26 09:30:00,28.86,28.92,28.76,28.8,55900.0,19.073,19.1126,19.0069,19.0333,55900.0
2013-12-26 10:00:00,28.8,28.93,28.8,28.93,51500.0,19.0333,19.1192,19.0333,19.1192,51500.0
2013-12-26 10:30:00,28.93,28.95,28.74,28.75,70500.0,19.1192,19.1325,18.9937,19.0003,70500.0
2013-12-26 11:00:00,28.75,28.81,28.74,28.79,52000.0,19.0003,19.0399,18.9937,19.0267,52000.0
2013-12-26 11:30:00,28.78,28.91,28.78,28.9,54700.0,19.0201,19.106,19.0201,19.0994,54700.0
2013-12-26 12:00:00,28.9,28.92,28.81,28.87,52800.0,19.0994,19.1126,19.0399,19.0796,52800.0
2013-12-26 12:30:00,28.87,28.89,28.85,28.85,34300.0,19.0796,19.0928,19.0664,19.0664,34300.0
2013-12-26 13:00:00,28.86,28.94,28.86,28.93,43300.0,19.073,19.1259,19.073,19.1192,43300.0
2013-12-26 13:30:00,28.94,28.94,28.86,28.88,44200.0,19.1259,19.1259,19.073,19.0862,44200.0
2013-12-26 14:00:00,28.89,28.9,28.86,28.88,54600.0,19.0928,19.0994,19.073,19.0862,54600.0
2013-12-26 14:30:00,28.88,28.91,28.86,28.9,54200.0,19.0862,19.106,19.073,19.0994,54200.0
2013-12-26 15:00:00,28.9,28.92,28.89,28.91,62300.0,19.0994,19.1126,19.0928,19.106,62300.0
2013-12-26 15:30:00,28.91,28.96,28.91,28.93,190100.0,19.106,19.1391,19.106,19.1192,190100.0
2013-12-27 09:30:00,28.96,28.98,28.81,28.85,44300.0,19.1391,19.1523,19.0399,19.0664,44300.0
2013-12-27 10:00:00,28.85,28.86,28.73,28.73,51100.0,19.0664,19.073,18.9871,18.9871,51100.0
2013-12-27 10:30:00,28.74,28.74,28.63,28.72,45200.0,18.9937,18.9937,18.921,18.9805,45200.0
2013-12-27 11:00:00,28.71,28.75,28.62,28.65,59100.0,18.9739,19.0003,18.9144,18.9342,59100.0
2013-12-27 11:30:00,28.65,28.66,28.49,28.5,116100.0,18.9342,18.9408,18.8285,18.8351,116100.0
2013-12-27 12:00:00,28.49,28.5,28.41,28.42,126700.0,18.8285,18.8351,18.7756,18.7822,126700.0
2013-12-27 12:30:00,28.42,28.48,28.41,28.48,82900.0,18.7822,18.8218,18.7756,18.8218,82900.0
2013-12-27 13:00:00,28.49,28.53,28.48,28.49,63400.0,18.8285,18.8549,18.8218,18.8285,63400.0
2013-12-27 13:30:00,28.49,28.53,28.48,28.52,40000.0,18.8285,18.8549,18.8218,18.8483,40000.0
2013-12-27 14:00:00,28.52,28.54,28.49,28.53,68400.0,18.8483,18.8615,18.8285,18.8549,68400.0
2013-12-27 14:30:00,28.53,28.56,28.5,28.54,86000.0,18.8549,18.8747,18.8351,18.8615,86000.0
2013-12-27 15:00:00,28.53,28.6,28.53,28.59,88000.0,18.8549,18.9012,18.8549,18.8945,88000.0
2013-12-27 15:30:00,28.59,28.61,28.51,28.51,270300.0,18.8945,18.9078,18.8417,18.8417,270300.0
2013-12-30 09:30:00,28.52,28.58,28.37,28.43,60100.0,18.8483,18.8879,18.7492,18.7888,60100.0
2013-12-30 10:00:00,28.45,28.54,28.41,28.51,77300.0,18.802,18.8615,18.7756,18.8417,77300.0
2013-12-30 10:30:00,28.51,28.72,28.51,28.7,91900.0,18.8417,18.9805,18.8417,18.9672,91900.0
2013-12-30 11:00:00,28.7,28.83,28.7,28.76,143200.0,18.9672,19.0532,18.9672,19.0069,143200.0
2013-12-30 11:30:00,28.76,28.83,28.75,28.8,104800.0,19.0069,19.0532,19.0003,19.0333,104800.0
2013-12-30 12:00:00,28.8,28.88,28.78,28.83,92800.0,19.0333,19.0862,19.0201,19.0532,92800.0
2013-12-30 12:30:00,28.83,28.83,28.74,28.75,78000.0,19.0532,19.0532,18.9937,19.0003,78000.0
2013-12-30 13:00:00,28.75,28.84,28.75,28.84,94200.0,19.0003,19.0598,19.0003,19.0598,94200.0
2013-12-30 13:30:00,28.83,28.95,28.83,28.93,65700.0,19.0532,19.1325,19.0532,19.1192,65700.0
2013-12-30 14:00:00,28.92,28.95,28.91,28.92,61800.0,19.1126,19.1325,19.106,19.1126,61800.0
2013-12-30 14:30:00,28.91,28.94,28.9,28.94,71400.0,19.106,19.1259,19.0994,19.1259,71400.0
2013-12-30 15:00:00,28.94,29.1,28.92,29.0,288800.0,19.1259,19.2316,19.1126,19.1655,288800.0
2013-12-30 15:30:00,29.0,29.2,29.0,29.08,713600.0,19.1655,19.2977,19.1655,19.2184,713600.0
2013-12-31 09:30:00,29.09,29.16,28.88,29.01,137500.0,19.225,19.2712,19.0862,19.1721,137500.0
2013-12-31 10:00:00,29.02,29.02,28.89,29.02,114700.0,19.1787,19.1787,19.0928,19.1787,114700.0
2013-12-31 10:30:00,29.02,29.02,29.0,29.02,58700.0,19.1787,19.1787,19.1655,19.1787,58700.0
2013-12-31 11:00:00,29.02,29.12,29.02,29.08,57600.0,19.1787,19.2448,19.1787,19.2184,57600.0
2013-12-31 11:30:00,29.09,29.1,29.04,29.05,47200.0,19.225,19.2316,19.1919,19.1986,47200.0
2013-12-31 12:00:00,29.06,29.11,29.04,29.06,46800.0,19.2052,19.2382,19.1919,19.2052,46800.0
2013-12-31 12:30:00,29.06,29.09,29.04,29.09,55900.0,19.2052,19.225,19.1919,19.225,55900.0
2013-12-31 13:00:00,29.09,29.11,29.05,29.11,74500.0,19.225,19.2382,19.1986,19.2382,74500.0
2013-12-31 13:30:00,29.11,29.13,29.1,29.11,51700.0,19.2382,19.2514,19.2316,19.2382,51700.0
2013-12-31 14:00:00,29.11,29.12,29.1,29.11,67000.0,19.2382,19.2448,19.2316,19.2382,67000.0
2013-12-31 14:30:00,29.11,29.11,29.01,29.03,105300.0,19.2382,19.2382,19.1721,19.1853,105300.0
2013-12-31 15:00:00,29.02,29.03,28.91,28.94,90100.0,19.1787,19.1853,19.106,19.1259,90100.0
2013-12-31 15:30:00,28.94,29.07,28.94,29.04,297300.0,19.1259,19.2118,19.1259,19.1919,297300.0
2014-01-02 09:30:00,28.99,29.18,28.95,29.06,177000.0,19.1589,19.2845,19.1325,19.2052,177000.0
2014-01-02 10:00:00,29.07,29.11,28.95,29.07,77500.0,19.2118,19.2382,19.1325,19.2118,77500.0
2014-01-02 10:30:00,29.08,29.13,29.05,29.1,60600.0,19.2184,19.2514,19.1986,19.2316,60600.0
2014-01-02 11:00:00,29.1,29.13,29.03,29.11,63000.0,19.2316,19.2514,19.1853,19.2382,63000.0
2014-01-02 11:30:00,29.11,29.19,29.11,29.15,124400.0,19.2382,19.2911,19.2382,19.2646,124400.0
2014-01-02 12:00:00,29.15,29.31,29.15,29.27,103600.0,19.2646,19.3704,19.2646,19.3439,103600.0
2014-01-02 12:30:00,29.27,29.29,29.12,29.14,180100.0,19.3439,19.3572,19.2448,19.258,180100.0
2014-01-02 13:00:00,29.15,29.21,29.14,29.19,59800.0,19.2646,19.3043,19.258,19.2911,59800.0
2014-01-02 13:30:00,29.2,29.31,29.16,29.31,87600.0,19.2977,19.3704,19.2712,19.3704,87600.0
2014-01-02 14:00:00,29.32,29.38,29.17,29.23,158000.0,19.377,19.4166,19.2779,19.3175,158000.0
2014-01-02 14:30:00,29.24,29.38,29.24,29.34,106500.0,19.3241,19.4166,19.3241,19.3902,106500.0
2014-01-02 15:00:00,29.34,29.39,29.31,29.34,109100.0,19.3902,19.4232,19.3704,19.3902,109100.0
2014-01-02 15:30:00,29.33,29.41,29.26,29.39,504900.0,19.3836,19.4365,19.3373,19.4232,504900.0
2014-01-03 09:30:00,29.5,29.63,29.49,29.63,159200.0,19.4959,19.5819,19.4893,19.5819,159200.0
2014-01-03 10:00:00,29.63,29.65,29.57,29.64,138200.0,19.5819,19.5951,19.5422,19.5885,138200.0
2014-01-03 10:30:00,29.64,29.65,29.52,29.55,156200.0,19.5885,19.5951,19.5092,19.529,156200.0
2014-01-03 11:00:00,29.55,29.57,29.39,29.44,131600.0,19.529,19.5422,19.4232,19.4563,131600.0
2014-01-03 11:30:00,29.45,29.45,29.21,29.24,89400.0,19.4629,19.4629,19.3043,19.3241,89400.0
2014-01-03 12:00:00,29.24,29.25,29.2,29.23,64400.0,19.3241,19.3307,19.2977,19.3175,64400.0
2014-01-03 12:30:00,29.22,29.25,29.11,29.15,74000.0,19.3109,19.3307,19.2382,19.2646,74000.0
2014-01-03 13:00:00,29.15,29.31,29.15,29.25,112700.0,19.2646,19.3704,19.2646,19.3307,112700.0
2014-01-03 13:30:00,29.25,29.26,29.17,29.21,71700.0,19.3307,19.3373,19.2779,19.3043,71700.0
2014-01-03 14:00:00,29.21,29.37,29.21,29.33,150000.0,19.3043,19.41,19.3043,19.3836,150000.0
2014-01-03 14:30:00,29.34,29.42,29.34,29.4,105900.0,19.3902,19.4431,19.3902,19.4299,105900.0
2014-01-03 15:00:00,29.4,29.43,29.33,29.36,138800.0,19.4299,19.4497,19.3836,19.4034,138800.0
2014-01-03 15:30:00,29.36,29.41,29.28,29.29,331100.0,19.4034,19.4365,19.3506,19.3572,331100.0
2014-01-06 09:30:00,29.3,29.41,28.71,28.89,166500.0,19.3638,19.4365,18.9739,19.0928,166500.0
2014-01-06 10:00:00,28.89,29.03,28.84,29.0,268800.0,19.0928,19.1853,19.0598,19.1655,268800.0
2014-01-06 10:30:00,29.0,29.01,28.6,28.66,242900.0,19.1655,19.1721,18.9012,18.9408,242900.0
2014-01-06 11:00:00,28.66,28.73,28.55,28.65,162700.0,18.9408,18.9871,18.8681,18.9342,162700.0
2014-01-06 11:30:00,28.64,28.68,28.54,28.68,92400.0,18.9276,18.954,18.8615,18.954,92400.0
2014-01-06 12:00:00,28.68,28.77,28.61,28.61,93500.0,18.954,19.0135,18.9078,18.9078,93500.0
2014-01-06 12:30:00,28.61,28.69,28.57,28.63,62000.0,18.9078,18.9606,18.8813,18.921,62000.0
2014-01-06 13:00:00,28.63,28.63,28.5,28.5,73100.0,18.921,18.921,18.8351,18.8351,73100.0
2014-01-06 13:30:00,28.51,28.54,28.44,28.5,193100.0,18.8417,18.8615,18.7954,18.8351,193100.0
2014-01-06 14:00:00,28.5,28.62,28.49,28.61,109600.0,18.8351,18.9144,18.8285,18.9078,109600.0
2014-01-06 14:30:00,28.61,28.7,28.58,28.58,193300.0,18.9078,18.9672,18.8879,18.8879,193300.0
2014-01-06 15:00:00,28.58,28.64,28.46,28.61,240900.0,18.8879,18.9276,18.8086,18.9078,240900.0
2014-01-06 15:30:00,28.61,28.63,28.48,28.48,517100.0,18.9078,18.921,18.8218,18.8218,517100.0
2014-01-07 09:30:00,28.48,28.71,28.48,28.6,256500.0,18.8218,18.9739,18.8218,18.9012,256500.0
2014-01-07 10:00:00,28.6,28.84,28.58,28.69,558400.0,18.9012,19.0598,18.8879,18.9606,558400.0
2014-01-07 10:30:00,28.68,28.72,28.61,28.67,128600.0,18.954,18.9805,18.9078,18.9474,128600.0
2014-01-07 11:00:00,28.67,28.72,28.65,28.68,90500.0,18.9474,18.9805,18.9342,18.954,90500.0
2014-01-07 11:30:00,28.68,28.76,28.64,28.69,117100.0,18.954,19.0069,18.9276,18.9606,117100.0
2014-01-07 12:00:00,28.69,28.72,28.63,28.67,71700.0,18.9606,18.9805,18.921,18.9474,71700.0
2014-01-07 12:30:00,28.67,28.71,28.63,28.68,72300.0,18.9474,18.9739,18.921,18.954,72300.0
2014-01-07 13:00:00,28.68,28.7,28.63,28.63,64700.0,18.954,18.9672,18.921,18.921,64700.0
2014-01-07 13:30:00,28.63,28.73,28.63,28.68,143700.0,18.921,18.9871,18.921,18.954,143700.0
2014-01-07 14:00:00,28.68,28.68,28.58,28.6,135100.0,18.954,18.954,18.8879,18.9012,135100.0
2014-01-07 14:30:00,28.6,28.65,28.56,28.6,131600.0,18.9012,18.9342,18.8747,18.9012,131600.0
2014-01-07 15:00:00,28.61,28.63,28.5,28.5,194300.0,18.9078,18.921,18.8351,18.8351,194300.0
2014-01-07 15:30:00,28.5,28.55,28.46,28.47,654600.0,18.8351,18.8681,18.8086,18.8152,654600.0
2014-01-08 09:30:00,28.48,28.5,28.04,28.24,218900.0,18.8218,18.8351,18.5311,18.6632,218900.0
2014-01-08 10:00:00,28.23,28.83,28.21,28.78,1039500.0,18.6566,19.0532,18.6434,19.0201,1039500.0
2014-01-08 10:30:00,28.78,29.27,28.76,29.24,812400.0,19.0201,19.3439,19.0069,19.3241,812400.0
2014-01-08 11:00:00,29.24,29.35,29.02,29.21,507600.0,19.3241,19.3968,19.1787,19.3043,507600.0
2014-01-08 11:30:00,29.21,29.42,29.08,29.42,305200.0,19.3043,19.4431,19.2184,19.4431,305200.0
2014-01-08 12:00:00,29.42,29.65,29.41,29.64,587300.0,19.4431,19.5951,19.4365,19.5885,587300.0
2014-01-08 12:30:00,29.65,29.66,29.34,29.4,450600.0,19.5951,19.6017,19.3902,19.4299,450600.0
2014-01-08 13:00:00,29.41,29.5,29.3,29.47,171300.0,19.4365,19.4959,19.3638,19.4761,171300.0
2014-01-08 13:30:00,29.47,29.65,29.46,29.62,678000.0,19.4761,19.5951,19.4695,19.5753,678000.0
2014-01-08 14:00:00,29.62,29.88,29.53,29.84,632300.0,19.5753,19.7471,19.5158,19.7206,632300.0
2014-01-08 14:30:00,29.83,29.89,29.58,29.71,314600.0,19.714,19.7537,19.5488,19.6347,314600.0
2014-01-08 15:00:00,29.71,29.85,29.65,29.76,410700.0,19.6347,19.7273,19.5951,19.6678,410700.0
2014-01-08 15:30:00,29.77,29.8,29.69,29.75,693900.0,19.6744,19.6942,19.6215,19.6612,693900.0
2014-01-09 09:30:00,30.23,30.5,29.87,30.14,709400.0,19.9784,20.1568,19.7405,19.9189,709400.0
2014-01-09 10:00:00,30.14,30.2,29.89,29.91,394800.0,19.9189,19.9586,19.7537,19.7669,394800.0
2014-01-09 10:30:00,29.92,30.06,29.9,30.06,267600.0,19.7735,19.866,19.7603,19.866,267600.0
2014-01-09 11:00:00,30.05,30.12,30.01,30.01,255900.0,19.8594,19.9057,19.833,19.833,255900.0
2014-01-09 11:30:00,30.02,30.03,29.79,29.89,234600.0,19.8396,19.8462,19.6876,19.7537,234600.0
2014-01-09 12:00:00,29.89,29.97,29.82,29.96,271000.0,19.7537,19.8066,19.7074,19.8,271000.0
2014-01-09 12:30:00,29.97,30.03,29.88,29.98,198100.0,19.8066,19.8462,19.7471,19.8132,198100.0
2014-01-09 13:00:00,29.97,29.99,29.89,29.95,202900.0,19.8066,19.8198,19.7537,19.7933,202900.0
2014-01-09 13:30:00,29.95,29.96,29.88,29.9,178800.0,19.7933,19.8,19.7471,19.7603,178800.0
2014-01-09 14:00:00,29.9,30.07,29.87,30.03,270800.0,19.7603,19.8726,19.7405,19.8462,270800.0
2014-01-09 14:30:00,30.03,30.12,30.0,30.1,278300.0,19.8462,19.9057,19.8264,19.8925,278300.0
2014-01-09 15:00:00,30.1,30.12,29.99,30.03,469700.0,19.8925,19.9057,19.8198,19.8462,469700.0
2014-01-09 15:30:00,30.02,30.06,29.96,30.03,856000.0,19.8396,19.866,19.8,19.8462,856000.0
2014-01-10 09:30:00,30.28,30.47,30.22,30.24,284700.0,20.0114,20.137,19.9718,19.985,284700.0
2014-01-10 10:00:00,30.23,30.23,30.01,30.08,162000.0,19.9784,19.9784,19.833,19.8793,162000.0
2014-01-10 10:30:00,30.08,30.2,30.01,30.14,122500.0,19.8793,19.9586,19.833,19.9189,122500.0
2014-01-10 11:00:00,30.13,30.14,30.0,30.01,96900.0,19.9123,19.9189,19.8264,19.833,96900.0
2014-01-10 11:30:00,30.0,30.14,29.94,30.13,145800.0,19.8264,19.9189,19.7867,19.9123,145800.0
2014-01-10 12:00:00,30.12,30.12,30.02,30.09,89600.0,19.9057,19.9057,19.8396,19.8859,89600.0
2014-01-10 12:30:00,30.08,30.16,30.06,30.07,90300.0,19.8793,19.9321,19.866,19.8726,90300.0
2014-01-10 13:00:00,30.07,30.17,30.06,30.15,118100.0,19.8726,19.9387,19.866,19.9255,118100.0
2014-01-10 13:30:00,30.13,30.16,30.08,30.09,93500.0,19.9123,19.9321,19.8793,19.8859,93500.0
2014-01-10 14:00:00,30.1,30.15,30.09,30.12,85300.0,19.8925,19.9255,19.8859,19.9057,85300.0
2014-01-10 14:30:00,30.12,30.2,30.06,30.19,148400.0,19.9057,19.9586,19.866,19.952,148400.0
2014-01-10 15:00:00,30.19,30.32,30.18,30.31,211000.0,19.952,20.0379,19.9453,20.0313,211000.0
2014-01-10 15:30:00,30.32,30.35,30.2,30.3,405500.0,20.0379,20.0577,19.9586,20.0246,405500.0
2014-01-13 09:30:00,30.15,30.17,29.72,29.94,282800.0,19.9255,19.9387,19.6413,19.7867,282800.0
2014-01-13 10:00:00,29.95,30.08,29.87,29.99,203800.0,19.7933,19.8793,19.7405,19.8198,203800.0
2014-01-13 10:30:00,30.0,30.14,29.85,30.13,184300.0,19.8264,19.9189,19.7273,19.9123,184300.0
2014-01-13 11:00:00,30.13,30.13,30.02,30.04,122100.0,19.9123,19.9123,19.8396,19.8528,122100.0
2014-01-13 11:30:00,30.05,30.05,29.89,29.92,123100.0,19.8594,19.8594,19.7537,19.7735,123100.0
2014-01-13 12:00:00,29.92,29.95,29.76,29.79,141900.0,19.7735,19.7933,19.6678,19.6876,141900.0
2014-01-13 12:30:00,29.79,29.8,29.64,29.71,148400.0,19.6876,19.6942,19.5885,19.6347,148400.0
2014-01-13 13:00:00,29.71,29.76,29.6,29.72,142400.0,19.6347,19.6678,19.562,19.6413,142400.0
2014-01-13 13:30:00,29.73,29.77,29.64,29.76,131500.0,19.6479,19.6744,19.5885,19.6678,131500.0
2014-01-13 14:00:00,29.76,29.76,29.64,29.69,148700.0,19.6678,19.6678,19.5885,19.6215,148700.0
2014-01-13 14:30:00,29.68,29.72,29.62,29.68,233000.0,19.6149,19.6413,19.5753,19.6149,233000.0
2014-01-13 15:00:00,29.67,29.68,29.45,29.47,339400.0,19.6083,19.6149,19.4629,19.4761,339400.0
2014-01-13 15:30:00,29.46,29.46,29.37,29.42,617300.0,19.4695,19.4695,19.41,19.4431,617300.0
2014-01-14 09:30:00,29.51,29.65,29.3,29.39,186700.0,19.5026,19.5951,19.3638,19.4232,186700.0
2014-01-14 10:00:00,29.39,29.62,29.39,29.53,142500.0,19.4232,19.5753,19.4232,19.5158,142500.0
2014-01-14 10:30:00,29.53,29.59,29.43,29.56,106700.0,19.5158,19.5554,19.4497,19.5356,106700.0
2014-01-14 11:00:00,29.57,29.73,29.57,29.63,66300.0,19.5422,19.6479,19.5422,19.5819,66300.0
2014-01-14 11:30:00,29.63,29.66,29.55,29.61,85100.0,19.5819,19.6017,19.529,19.5686,85100.0
2014-01-14 12:00:00,29.61,29.67,29.55,29.62,120800.0,19.5686,19.6083,19.529,19.5753,120800.0
2014-01-14 12:30:00,29.62,29.69,29.53,29.55,95400.0,19.5753,19.6215,19.5158,19.529,95400.0
2014-01-14 13:00:00,29.56,29.59,29.51,29.52,63600.0,19.5356,19.5554,19.5026,19.5092,63600.0
2014-01-14 13:30:00,29.52,29.6,29.49,29.55,137400.0,19.5092,19.562,19.4893,19.529,137400.0
2014-01-14 14:00:00,29.54,29.55,29.44,29.5,168700.0,19.5224,19.529,19.4563,19.4959,168700.0
2014-01-14 14:30:00,29.5,29.61,29.48,29.56,84400.0,19.4959,19.5686,19.4827,19.5356,84400.0
2014-01-14 15:00:00,29.55,29.68,29.53,29.68,204000.0,19.529,19.6149,19.5158,19.6149,204000.0
2014-01-14 15:30:00,29.68,29.75,29.59,29.62,474400.0,19.6149,19.6612,19.5554,19.5753,474400.0
2014-01-15 09:30:00,29.65,29.74,29.55,29.67,105600.0,19.5951,19.6546,19.529,19.6083,105600.0
2014-01-15 10:00:00,29.67,29.69,29.5,29.64,141800.0,19.6083,19.6215,19.4959,19.5885,141800.0
2014-01-15 10:30:00,29.66,29.67,29.48,29.52,132400.0,19.6017,19.6083,19.4827,19.5092,132400.0
2014-01-15 11:00:00,29.52,29.62,29.44,29.46,294300.0,19.5092,19.5753,19.4563,19.4695,294300.0
2014-01-15 11:30:00,29.46,29.49,29.25,29.26,148200.0,19.4695,19.4893,19.3307,19.3373,148200.0
2014-01-15 12:00:00,29.26,29.44,29.2,29.44,168400.0,19.3373,19.4563,19.2977,19.4563,168400.0
2014-01-15 12:30:00,29.44,29.53,29.41,29.41,80800.0,19.4563,19.5158,19.4365,19.4365,80800.0
2014-01-15 13:00:00,29.41,29.46,29.38,29.41,60000.0,19.4365,19.4695,19.4166,19.4365,60000.0
2014-01-15 13:30:00,29.41,29.41,29.34,29.34,66700.0,19.4365,19.4365,19.3902,19.3902,66700.0
2014-01-15 14:00:00,29.34,29.43,29.32,29.42,119300.0,19.3902,19.4497,19.377,19.4431,119300.0
2014-01-15 14:30:00,29.42,29.46,29.37,29.38,77000.0,19.4431,19.4695,19.41,19.4166,77000.0
2014-01-15 15:00:00,29.38,29.41,29.27,29.28,126000.0,19.4166,19.4365,19.3439,19.3506,126000.0
2014-01-15 15:30:00,29.28,29.32,29.27,29.32,313300.0,19.3506,19.377,19.3439,19.377,313300.0
2014-01-16 09:30:00,29.25,29.31,28.9,28.93,234800.0,19.3307,19.3704,19.0994,19.1192,234800.0
2014-01-16 10:00:00,28.93,29.08,28.92,29.01,126300.0,19.1192,19.2184,19.1126,19.1721,126300.0
2014-01-16 10:30:00,29.01,29.03,28.79,28.81,110800.0,19.1721,19.1853,19.0267,19.0399,110800.0
2014-01-16 11:00:00,28.81,28.81,28.7,28.77,195000.0,19.0399,19.0399,18.9672,19.0135,195000.0
2014-01-16 11:30:00,28.77,28.81,28.74,28.8,159400.0,19.0135,19.0399,18.9937,19.0333,159400.0
2014-01-16 12:00:00,28.81,28.87,28.64,28.67,276300.0,19.0399,19.0796,18.9276,18.9474,276300.0
2014-01-16 12:30:00,28.68,28.72,28.64,28.67,172800.0,18.954,18.9805,18.9276,18.9474,172800.0
2014-01-16 13:00:00,28.67,28.68,28.59,28.67,150900.0,18.9474,18.954,18.8945,18.9474,150900.0
2014-01-16 13:30:00,28.67,28.68,28.61,28.61,140700.0,18.9474,18.954,18.9078,18.9078,140700.0
2014-01-16 14:00:00,28.61,28.64,28.52,28.57,229400.0,18.9078,18.9276,18.8483,18.8813,229400.0
2014-01-16 14:30:00,28.58,28.75,28.56,28.73,373300.0,18.8879,19.0003,18.8747,18.9871,373300.0
2014-01-16 15:00:00,28.74,28.78,28.72,28.74,424600.0,18.9937,19.0201,18.9805,18.9937,424600.0
2014-01-16 15:30:00,28.74,28.83,28.71,28.8,719500.0,18.9937,19.0532,18.9739,19.0333,719500.0
2014-01-17 09:30:00,28.85,28.85,28.66,28.76,304900.0,19.0664,19.0664,18.9408,19.0069,304900.0
2014-01-17 10:00:00,28.76,29.05,28.74,29.03,130500.0,19.0069,19.1986,18.9937,19.1853,130500.0
2014-01-17 10:30:00,29.04,29.18,29.01,29.16,89200.0,19.1919,19.2845,19.1721,19.2712,89200.0
2014-01-17 11:00:00,29.16,29.24,29.15,29.17,92900.0,19.2712,19.3241,19.2646,19.2779,92900.0
2014-01-17 11:30:00,29.16,29.18,29.09,29.18,75000.0,19.2712,19.2845,19.225,19.2845,75000.0
2014-01-17 12:00:00,29.17,29.26,29.15,29.24,61700.0,19.2779,19.3373,19.2646,19.3241,61700.0
2014-01-17 12:30:00,29.25,29.25,29.07,29.1,112100.0,19.3307,19.3307,19.2118,19.2316,112100.0
2014-01-17 13:00:00,29.11,29.16,29.05,29.07,60500.0,19.2382,19.2712,19.1986,19.2118,60500.0
2014-01-17 13:30:00,29.06,29.11,29.03,29.1,69600.0,19.2052,19.2382,19.1853,19.2316,69600.0
2014-01-17 14:00:00,29.1,29.22,29.09,29.18,200500.0,19.2316,19.3109,19.225,19.2845,200500.0
2014-01-17 14:30:00,29.18,29.21,29.13,29.19,127100.0,19.2845,19.3043,19.2514,19.2911,127100.0
2014-01-17 15:00:00,29.19,29.2,29.13,29.15,111700.0,19.2911,19.2977,19.2514,19.2646,111700.0
2014-01-17 15:30:00,29.15,29.15,28.98,29.03,587500.0,19.2646,19.2646,19.1523,19.1853,587500.0
2014-01-21 09:30:00,29.36,29.36,29.04,29.1,74700.0,19.4034,19.4034,19.1919,19.2316,74700.0
2014-01-21 10:00:00,29.09,29.11,28.91,28.95,71600.0,19.225,19.2382,19.106,19.1325,71600.0
2014-01-21 10:30:00,28.95,28.95,28.83,28.83,51000.0,19.1325,19.1325,19.0532,19.0532,51000.0
2014-01-21 11:00:00,28.83,28.93,28.66,28.66,132600.0,19.0532,19.1192,18.9408,18.9408,132600.0
2014-01-21 11:30:00,28.67,28.72,28.65,28.65,96000.0,18.9474,18.9805,18.9342,18.9342,96000.0
2014-01-21 12:00:00,28.66,28.73,28.6,28.69,107600.0,18.9408,18.9871,18.9012,18.9606,107600.0
2014-01-21 12:30:00,28.69,28.75,28.65,28.69,78800.0,18.9606,19.0003,18.9342,18.9606,78800.0
2014-01-21 13:00:00,28.7,28.72,28.66,28.67,80800.0,18.9672,18.9805,18.9408,18.9474,80800.0
2014-01-21 13:30:00,28.67,28.75,28.67,28.69,65300.0,18.9474,19.0003,18.9474,18.9606,65300.0
2014-01-21 14:00:00,28.7,28.73,28.62,28.68,140200.0,18.9672,18.9871,18.9144,18.954,140200.0
2014-01-21 14:30:00,28.67,28.71,28.62,28.68,88300.0,18.9474,18.9739,18.9144,18.954,88300.0
2014-01-21 15:00:00,28.68,28.69,28.63,28.67,134200.0,18.954,18.9606,18.921,18.9474,134200.0
2014-01-21 15:30:00,28.68,28.78,28.66,28.78,513100.0,18.954,19.0201,18.9408,19.0201,513100.0
2014-01-22 09:30:00,28.83,28.86,28.65,28.83,95500.0,19.0532,19.073,18.9342,19.0532,95500.0
2014-01-22 10:00:00,28.84,29.05,28.84,29.01,83800.0,19.0598,19.1986,19.0598,19.1721,83800.0
2014-01-22 10:30:00,29.01,29.01,28.82,28.84,97600.0,19.1721,19.1721,19.0465,19.0598,97600.0
2014-01-22 11:00:00,28.83,28.89,28.78,28.88,41500.0,19.0532,19.0928,19.0201,19.0862,41500.0
2014-01-22 11:30:00,28.88,28.91,28.84,28.88,95100.0,19.0862,19.106,19.0598,19.0862,95100.0
2014-01-22 12:00:00,28.88,29.12,28.88,29.12,116200.0,19.0862,19.2448,19.0862,19.2448,116200.0
2014-01-22 12:30:00,29.11,29.12,29.08,29.1,82800.0,19.2382,19.2448,19.2184,19.2316,82800.0
2014-01-22 13:00:00,29.1,29.14,29.09,29.12,72700.0,19.2316,19.258,19.225,19.2448,72700.0
2014-01-22 13:30:00,29.12,29.13,29.09,29.11,68600.0,19.2448,19.2514,19.225,19.2382,68600.0
2014-01-22 14:00:00,29.11,29.14,29.09,29.11,66400.0,19.2382,19.258,19.225,19.2382,66400.0
2014-01-22 14:30:00,29.12,29.24,29.11,29.22,109100.0,19.2448,19.3241,19.2382,19.3109,109100.0
2014-01-22 15:00:00,29.23,29.24,29.21,29.23,151500.0,19.3175,19.3241,19.3043,19.3175,151500.0
2014-01-22 15:30:00,29.23,29.34,29.22,29.29,495600.0,19.3175,19.3902,19.3109,19.3572,495600.0
2014-01-23 09:30:00,29.15,29.3,28.93,29.1,119600.0,19.2646,19.3638,19.1192,19.2316,119600.0
2014-01-23 10:00:00,29.09,29.12,29.0,29.02,152200.0,19.225,19.2448,19.1655,19.1787,152200.0
2014-01-23 10:30:00,29.01,29.04,28.8,28.84,134900.0,19.1721,19.1919,19.0333,19.0598,134900.0
2014-01-23 11:00:00,28.83,28.87,28.78,28.8,131000.0,19.0532,19.0796,19.0201,19.0333,131000.0
2014-01-23 11:30:00,28.8,28.9,28.8,28.88,89600.0,19.0333,19.0994,19.0333,19.0862,89600.0
2014-01-23 12:00:00,28.88,28.89,28.8,28.85,151500.0,19.0862,19.0928,19.0333,19.0664,151500.0
2014-01-23 12:30:00,28.84,28.96,28.81,28.95,91000.0,19.0598,19.1391,19.0399,19.1325,91000.0
2014-01-23 13:00:00,28.95,29.03,28.93,28.98,116200.0,19.1325,19.1853,19.1192,19.1523,116200.0
2014-01-23 13:30:00,28.98,29.02,28.95,29.0,317200.0,19.1523,19.1787,19.1325,19.1655,317200.0
2014-01-23 14:00:00,29.01,29.04,28.99,29.0,159200.0,19.1721,19.1919,19.1589,19.1655,159200.0
2014-01-23 14:30:00,29.01,29.08,28.99,29.08,169600.0,19.1721,19.2184,19.1589,19.2184,169600.0
2014-01-23 15:00:00,29.07,29.13,28.99,29.0,232600.0,19.2118,19.2514,19.1589,19.1655,232600.0
2014-01-23 15:30:00,29.0,29.11,28.85,29.01,660000.0,19.1655,19.2382,19.0664,19.1721,660000.0
2014-01-24 09:30:00,28.87,28.94,28.7,28.71,149900.0,19.0796,19.1259,18.9672,18.9739,149900.0
2014-01-24 10:00:00,28.71,28.81,28.65,28.8,185200.0,18.9739,19.0399,18.9342,19.0333,185200.0
2014-01-24 10:30:00,28.81,28.81,28.55,28.61,197200.0,19.0399,19.0399,18.8681,18.9078,197200.0
2014-01-24 11:00:00,28.61,28.7,28.61,28.66,244400.0,18.9078,18.9672,18.9078,18.9408,244400.0
2014-01-24 11:30:00,28.65,28.81,28.61,28.8,171800.0,18.9342,19.0399,18.9078,19.0333,171800.0
2014-01-24 12:00:00,28.79,28.81,28.49,28.49,96800.0,19.0267,19.0399,18.8285,18.8285,96800.0
2014-01-24 12:30:00,28.5,28.53,28.45,28.49,111400.0,18.8351,18.8549,18.802,18.8285,111400.0
2014-01-24 13:00:00,28.49,28.5,28.43,28.45,119800.0,18.8285,18.8351,18.7888,18.802,119800.0
2014-01-24 13:30:00,28.46,28.46,28.28,28.3,97100.0,18.8086,18.8086,18.6897,18.7029,97100.0
2014-01-24 14:00:00,28.31,28.31,28.14,28.14,117200.0,18.7095,18.7095,18.5971,18.5971,117200.0
2014-01-24 14:30:00,28.13,28.13,27.99,28.08,215600.0,18.5905,18.5905,18.498,18.5575,215600.0
2014-01-24 15:00:00,28.09,28.11,27.93,27.94,179500.0,18.5641,18.5773,18.4584,18.465,179500.0
2014-01-24 15:30:00,27.94,28.1,27.93,28.09,684500.0,18.465,18.5707,18.4584,18.5641,684500.0
2014-01-27 09:30:00,28.19,28.76,28.19,28.71,303500.0,18.6302,19.0069,18.6302,18.9739,303500.0
2014-01-27 10:00:00,28.71,28.86,28.58,28.6,443800.0,18.9739,19.073,18.8879,18.9012,443800.0
2014-01-27 10:30:00,28.6,28.88,28.48,28.78,354700.0,18.9012,19.0862,18.8218,19.0201,354700.0
2014-01-27 11:00:00,28.77,28.84,28.75,28.81,227400.0,19.0135,19.0598,19.0003,19.0399,227400.0
2014-01-27 11:30:00,28.81,28.93,28.79,28.8,261000.0,19.0399,19.1192,19.0267,19.0333,261000.0
2014-01-27 12:00:00,28.8,28.91,28.79,28.8,356500.0,19.0333,19.106,19.0267,19.0333,356500.0
2014-01-27 12:30:00,28.8,28.87,28.65,28.8,187700.0,19.0333,19.0796,18.9342,19.0333,187700.0
2014-01-27 13:00:00,28.8,29.0,28.76,28.97,147900.0,19.0333,19.1655,19.0069,19.1457,147900.0
2014-01-27 13:30:00,28.96,29.15,28.94,29.1,282800.0,19.1391,19.2646,19.1259,19.2316,282800.0
2014-01-27 14:00:00,29.11,29.2,29.08,29.16,174300.0,19.2382,19.2977,19.2184,19.2712,174300.0
2014-01-27 14:30:00,29.16,29.5,29.15,29.41,311300.0,19.2712,19.4959,19.2646,19.4365,311300.0
2014-01-27 15:00:00,29.41,29.42,29.2,29.32,331500.0,19.4365,19.4431,19.2977,19.377,331500.0
2014-01-27 15:30:00,29.32,29.42,29.26,29.27,861200.0,19.377,19.4431,19.3373,19.3439,861200.0
2014-01-28 09:30:00,29.27,29.34,29.04,29.23,188400.0,19.3439,19.3902,19.1919,19.3175,188400.0
2014-01-28 10:00:00,29.22,29.44,29.18,29.25,339200.0,19.3109,19.4563,19.2845,19.3307,339200.0
2014-01-28 10:30:00,29.25,29.39,29.19,29.38,239500.0,19.3307,19.4232,19.2911,19.4166,239500.0
2014-01-28 11:00:00,29.39,29.42,29.14,29.17,208600.0,19.4232,19.4431,19.258,19.2779,208600.0
2014-01-28 11:30:00,29.18,29.23,29.06,29.08,109500.0,19.2845,19.3175,19.2052,19.2184,109500.0
2014-01-28 12:00:00,29.08,29.12,29.01,29.09,86600.0,19.2184,19.2448,19.1721,19.225,86600.0
2014-01-28 12:30:00,29.08,29.18,29.08,29.13,90300.0,19.2184,19.2845,19.2184,19.2514,90300.0
2014-01-28 13:00:00,29.13,29.18,29.09,29.15,83200.0,19.2514,19.2845,19.225,19.2646,83200.0
2014-01-28 13:30:00,29.15,29.17,29.09,29.12,102500.0,19.2646,19.2779,19.225,19.2448,102500.0
2014-01-28 14:00:00,29.11,29.23,29.1,29.22,202300.0,19.2382,19.3175,19.2316,19.3109,202300.0
2014-01-28 14:30:00,29.22,29.31,29.2,29.31,152600.0,19.3109,19.3704,19.2977,19.3704,152600.0
2014-01-28 15:00:00,29.32,29.36,29.25,29.36,188700.0,19.377,19.4034,19.3307,19.4034,188700.0
2014-01-28 15:30:00,29.36,29.37,29.28,29.32,412300.0,19.4034,19.41,19.3506,19.377,412300.0
2014-01-29 09:30:00,29.09,29.19,28.99,29.06,144000.0,19.225,19.2911,19.1589,19.2052,144000.0
2014-01-29 10:00:00,29.06,29.11,28.96,29.11,213200.0,19.2052,19.2382,19.1391,19.2382,213200.0
2014-01-29 10:30:00,29.1,29.43,29.1,29.28,155200.0,19.2316,19.4497,19.2316,19.3506,155200.0
2014-01-29 11:00:00,29.29,29.33,29.17,29.18,106600.0,19.3572,19.3836,19.2779,19.2845,106600.0
2014-01-29 11:30:00,29.19,29.3,29.15,29.27,103100.0,19.2911,19.3638,19.2646,19.3439,103100.0
2014-01-29 12:00:00,29.26,29.28,29.19,29.2,116300.0,19.3373,19.3506,19.2911,19.2977,116300.0
2014-01-29 12:30:00,29.2,29.22,29.1,29.1,121400.0,19.2977,19.3109,19.2316,19.2316,121400.0
2014-01-29 13:00:00,29.11,29.18,29.05,29.12,114700.0,19.2382,19.2845,19.1986,19.2448,114700.0
2014-01-29 13:30:00,29.13,29.2,29.12,29.2,114500.0,19.2514,19.2977,19.2448,19.2977,114500.0
2014-01-29 14:00:00,29.2,29.35,29.04,29.2,287700.0,19.2977,19.3968,19.1919,19.2977,287700.0
2014-01-29 14:30:00,29.18,29.25,29.1,29.1,302100.0,19.2845,19.3307,19.2316,19.2316,302100.0
2014-01-29 15:00:00,29.1,29.14,29.04,29.06,271100.0,19.2316,19.258,19.1919,19.2052,271100.0
2014-01-29 15:30:00,29.06,29.17,29.02,29.14,509500.0,19.2052,19.2779,19.1787,19.258,509500.0
2014-01-30 09:30:00,29.31,29.36,29.02,29.13,96900.0,19.3704,19.4034,19.1787,19.2514,96900.0
2014-01-30 10:00:00,29.12,29.51,29.07,29.46,171000.0,19.2448,19.5026,19.2118,19.4695,171000.0
2014-01-30 10:30:00,29.47,29.64,29.46,29.6,163000.0,19.4761,19.5885,19.4695,19.562,163000.0
2014-01-30 11:00:00,29.6,29.86,29.53,29.86,188000.0,19.562,19.7339,19.5158,19.7339,188000.0
2014-01-30 11:30:00,29.86,30.06,29.83,29.99,414000.0,19.7339,19.866,19.714,19.8198,414000.0
2014-01-30 12:00:00,29.97,30.08,29.97,30.04,183600.0,19.8066,19.8793,19.8066,19.8528,183600.0
2014-01-30 12:30:00,30.04,30.12,30.04,30.08,131400.0,19.8528,19.9057,19.8528,19.8793,131400.0
2014-01-30 13:00:00,30.08,30.13,30.07,30.1,143600.0,19.8793,19.9123,19.8726,19.8925,143600.0
2014-01-30 13:30:00,30.11,30.15,30.04,30.09,187600.0,19.8991,19.9255,19.8528,19.8859,187600.0
2014-01-30 14:00:00,30.08,30.09,30.01,30.06,173100.0,19.8793,19.8859,19.833,19.866,173100.0
2014-01-30 14:30:00,30.06,30.13,30.05,30.11,135500.0,19.866,19.9123,19.8594,19.8991,135500.0
2014-01-30 15:00:00,30.11,30.22,30.1,30.15,400400.0,19.8991,19.9718,19.8925,19.9255,400400.0
2014-01-30 15:30:00,30.16,30.17,30.06,30.11,538900.0,19.9321,19.9387,19.866,19.8991,538900.0
2014-01-31 09:30:00,29.82,29.88,29.54,29.82,156600.0,19.7074,19.7471,19.5224,19.7074,156600.0
2014-01-31 10:00:00,29.81,30.1,29.81,30.08,293200.0,19.7008,19.8925,19.7008,19.8793,293200.0
2014-01-31 10:30:00,30.08,30.28,30.05,30.2,300500.0,19.8793,20.0114,19.8594,19.9586,300500.0
2014-01-31 11:00:00,30.21,30.21,30.04,30.14,189400.0,19.9652,19.9652,19.8528,19.9189,189400.0
2014-01-31 11:30:00,30.13,30.21,30.08,30.2,168800.0,19.9123,19.9652,19.8793,19.9586,168800.0
2014-01-31 12:00:00,30.2,30.32,30.2,30.31,136800.0,19.9586,20.0379,19.9586,20.0313,136800.0
2014-01-31 12:30:00,30.31,30.32,30.21,30.26,140900.0,20.0313,20.0379,19.9652,19.9982,140900.0
2014-01-31 13:00:00,30.25,30.29,30.22,30.25,163300.0,19.9916,20.018,19.9718,19.9916,163300.0
2014-01-31 13:30:00,30.25,30.41,30.24,30.41,203500.0,19.9916,20.0973,19.985,20.0973,203500.0
2014-01-31 14:00:00,30.4,30.46,30.3,30.35,233300.0,20.0907,20.1304,20.0246,20.0577,233300.0
2014-01-31 14:30:00,30.35,30.53,30.34,30.47,248900.0,20.0577,20.1767,20.0511,20.137,248900.0
2014-01-31 15:00:00,30.47,30.53,30.42,30.5,377400.0,20.137,20.1767,20.104,20.1568,377400.0
2014-01-31 15:30:00,30.5,30.52,30.36,30.4,946700.0,20.1568,20.17,20.0643,20.0907,946700.0
2014-02-03 09:30:00,30.35,30.41,29.77,29.81,357800.0,20.0577,20.0973,19.6744,19.7008,357800.0
2014-02-03 10:00:00,29.8,29.89,29.46,29.69,281700.0,19.6942,19.7537,19.4695,19.6215,281700.0
2014-02-03 10:30:00,29.68,29.8,29.66,29.69,174600.0,19.6149,19.6942,19.6017,19.6215,174600.0
2014-02-03 11:00:00,29.69,29.7,29.48,29.53,199700.0,19.6215,19.6281,19.4827,19.5158,199700.0
2014-02-03 11:30:00,29.53,29.58,29.29,29.3,239800.0,19.5158,19.5488,19.3572,19.3638,239800.0
2014-02-03 12:00:00,29.29,29.36,29.21,29.24,250500.0,19.3572,19.4034,19.3043,19.3241,250500.0
2014-02-03 12:30:00,29.25,29.33,29.23,29.28,266000.0,19.3307,19.3836,19.3175,19.3506,266000.0
2014-02-03 13:00:00,29.28,29.3,29.1,29.15,156400.0,19.3506,19.3638,19.2316,19.2646,156400.0
2014-02-03 13:30:00,29.15,29.41,29.13,29.39,302300.0,19.2646,19.4365,19.2514,19.4232,302300.0
2014-02-03 14:00:00,29.39,29.59,29.37,29.58,232100.0,19.4232,19.5554,19.41,19.5488,232100.0
2014-02-03 14:30:00,29.57,29.58,29.36,29.41,228700.0,19.5422,19.5488,19.4034,19.4365,228700.0
2014-02-03 15:00:00,29.41,29.53,29.37,29.41,328600.0,19.4365,19.5158,19.41,19.4365,328600.0
2014-02-03 15:30:00,29.42,29.45,29.24,29.33,701700.0,19.4431,19.4629,19.3241,19.3836,701700.0
2014-02-04 09:30:00,29.46,29.52,29.08,29.25,202900.0,19.4695,19.5092,19.2184,19.3307,202900.0
2014-02-04 10:00:00,29.26,29.77,29.23,29.77,415900.0,19.3373,19.6744,19.3175,19.6744,415900.0
2014-02-04 10:30:00,29.77,30.08,29.72,29.77,502100.0,19.6744,19.8793,19.6413,19.6744,502100.0
2014-02-04 11:00:00,29.76,29.89,29.53,29.54,335300.0,19.6678,19.7537,19.5158,19.5224,335300.0
2014-02-04 11:30:00,29.55,29.72,29.55,29.64,172600.0,19.529,19.6413,19.529,19.5885,172600.0
2014-02-04 12:00:00,29.64,29.72,29.6,29.6,109500.0,19.5885,19.6413,19.562,19.562,109500.0
2014-02-04 12:30:00,29.6,29.7,29.56,29.66,162300.0,19.562,19.6281,19.5356,19.6017,162300.0
2014-02-04 13:00:00,29.66,29.75,29.54,29.61,136700.0,19.6017,19.6612,19.5224,19.5686,136700.0
2014-02-04 13:30:00,29.6,29.65,29.48,29.53,192100.0,19.562,19.5951,19.4827,19.5158,192100.0
2014-02-04 14:00:00,29.54,29.76,29.51,29.74,144100.0,19.5224,19.6678,19.5026,19.6546,144100.0
2014-02-04 14:30:00,29.75,29.77,29.64,29.67,142200.0,19.6612,19.6744,19.5885,19.6083,142200.0
2014-02-04 15:00:00,29.67,29.71,29.45,29.49,367100.0,19.6083,19.6347,19.4629,19.4893,367100.0
2014-02-04 15:30:00,29.49,29.67,29.45,29.61,581600.0,19.4893,19.6083,19.4629,19.5686,581600.0
2014-02-05 09:30:00,29.34,29.47,29.16,29.26,125100.0,19.3902,19.4761,19.2712,19.3373,125100.0
2014-02-05 10:00:00,29.27,29.47,29.1,29.19,188900.0,19.3439,19.4761,19.2316,19.2911,188900.0
2014-02-05 10:30:00,29.2,29.33,29.16,29.24,167800.0,19.2977,19.3836,19.2712,19.3241,167800.0
2014-02-05 11:00:00,29.24,29.32,29.17,29.32,117800.0,19.3241,19.377,19.2779,19.377,117800.0
2014-02-05 11:30:00,29.32,29.4,29.27,29.36,129400.0,19.377,19.4299,19.3439,19.4034,129400.0
2014-02-05 12:00:00,29.36,29.36,29.26,29.26,77100.0,19.4034,19.4034,19.3373,19.3373,77100.0
2014-02-05 12:30:00,29.26,29.31,29.24,29.3,108900.0,19.3373,19.3704,19.3241,19.3638,108900.0
2014-02-05 13:00:00,29.3,29.43,29.28,29.33,76700.0,19.3638,19.4497,19.3506,19.3836,76700.0
2014-02-05 13:30:00,29.34,29.4,29.32,29.35,79300.0,19.3902,19.4299,19.377,19.3968,79300.0
2014-02-05 14:00:00,29.35,29.4,29.23,29.32,82100.0,19.3968,19.4299,19.3175,19.377,82100.0
2014-02-05 14:30:00,29.33,29.39,29.22,29.23,110900.0,19.3836,19.4232,19.3109,19.3175,110900.0
2014-02-05 15:00:00,29.22,29.32,29.2,29.28,240800.0,19.3109,19.377,19.2977,19.3506,240800.0
2014-02-05 15:30:00,29.29,29.32,29.23,29.25,595200.0,19.3572,19.377,19.3175,19.3307,595200.0
2014-02-06 09:30:00,29.39,29.54,29.25,29.5,89800.0,19.4232,19.5224,19.3307,19.4959,89800.0
2014-02-06 10:00:00,29.5,29.63,29.48,29.6,121800.0,19.4959,19.5819,19.4827,19.562,121800.0
2014-02-06 10:30:00,29.6,29.69,29.55,29.69,130000.0,19.562,19.6215,19.529,19.6215,130000.0
2014-02-06 11:00:00,29.68,29.75,29.52,29.52,136200.0,19.6149,19.6612,19.5092,19.5092,136200.0
2014-02-06 11:30:00,29.52,29.64,29.49,29.58,60800.0,19.5092,19.5885,19.4893,19.5488,60800.0
2014-02-06 12:00:00,29.58,29.64,29.54,29.54,45900.0,19.5488,19.5885,19.5224,19.5224,45900.0
2014-02-06 12:30:00,29.55,29.58,29.48,29.49,55600.0,19.529,19.5488,19.4827,19.4893,55600.0
2014-02-06 13:00:00,29.5,29.51,29.39,29.42,64300.0,19.4959,19.5026,19.4232,19.4431,64300.0
2014-02-06 13:30:00,29.42,29.45,29.37,29.37,77800.0,19.4431,19.4629,19.41,19.41,77800.0
2014-02-06 14:00:00,29.37,29.48,29.33,29.48,120800.0,19.41,19.4827,19.3836,19.4827,120800.0
2014-02-06 14:30:00,29.48,29.56,29.48,29.51,65400.0,19.4827,19.5356,19.4827,19.5026,65400.0
2014-02-06 15:00:00,29.51,29.51,29.37,29.38,178600.0,19.5026,19.5026,19.41,19.4166,178600.0
2014-02-06 15:30:00,29.38,29.44,29.35,29.36,560000.0,19.4166,19.4563,19.3968,19.4034,560000.0
2014-02-07 09:30:00,29.62,29.86,29.58,29.72,125600.0,19.5753,19.7339,19.5488,19.6413,125600.0
2014-02-07 10:00:00,29.72,29.83,29.7,29.8,216400.0,19.6413,19.714,19.6281,19.6942,216400.0
2014-02-07 10:30:00,29.81,30.0,29.79,29.99,189400.0,19.7008,19.8264,19.6876,19.8198,189400.0
2014-02-07 11:00:00,29.99,30.19,29.97,30.03,149000.0,19.8198,19.952,19.8066,19.8462,149000.0
2014-02-07 11:30:00,30.04,30.04,29.87,29.91,164000.0,19.8528,19.8528,19.7405,19.7669,164000.0
2014-02-07 12:00:00,29.91,29.91,29.83,29.83,159300.0,19.7669,19.7669,19.714,19.714,159300.0
2014-02-07 12:30:00,29.83,29.84,29.76,29.81,52600.0,19.714,19.7206,19.6678,19.7008,52600.0
2014-02-07 13:00:00,29.81,29.87,29.78,29.87,78100.0,19.7008,19.7405,19.681,19.7405,78100.0
2014-02-07 13:30:00,29.87,29.91,29.86,29.9,79700.0,19.7405,19.7669,19.7339,19.7603,79700.0
2014-02-07 14:00:00,29.9,29.92,29.71,29.72,151400.0,19.7603,19.7735,19.6347,19.6413,151400.0
2014-02-07 14:30:00,29.73,29.74,29.48,29.52,285300.0,19.6479,19.6546,19.4827,19.5092,285300.0
2014-02-07 15:00:00,29.52,29.71,29.51,29.65,241400.0,19.5092,19.6347,19.5026,19.5951,241400.0
2014-02-07 15:30:00,29.65,29.71,29.59,29.64,640400.0,19.5951,19.6347,19.5554,19.5885,640400.0
2014-02-10 09:30:00,29.64,29.7,29.49,29.61,113700.0,19.5885,19.6281,19.4893,19.5686,113700.0
2014-02-10 10:00:00,29.61,29.71,29.46,29.46,155200.0,19.5686,19.6347,19.4695,19.4695,155200.0
2014-02-10 10:30:00,29.46,29.54,29.4,29.49,118000.0,19.4695,19.5224,19.4299,19.4893,118000.0
2014-02-10 11:00:00,29.49,29.51,29.4,29.51,155900.0,19.4893,19.5026,19.4299,19.5026,155900.0
2014-02-10 11:30:00,29.53,29.66,29.52,29.6,66800.0,19.5158,19.6017,19.5092,19.562,66800.0
2014-02-10 12:00:00,29.62,29.62,29.48,29.5,45400.0,19.5753,19.5753,19.4827,19.4959,45400.0
2014-02-10 12:30:00,29.51,29.57,29.5,29.56,44900.0,19.5026,19.5422,19.4959,19.5356,44900.0
2014-02-10 13:00:00,29.57,29.61,29.55,29.61,118500.0,19.5422,19.5686,19.529,19.5686,118500.0
2014-02-10 13:30:00,29.62,29.64,29.53,29.58,63100.0,19.5753,19.5885,19.5158,19.5488,63100.0
2014-02-10 14:00:00,29.58,29.59,29.52,29.56,68200.0,19.5488,19.5554,19.5092,19.5356,68200.0
2014-02-10 14:30:00,29.57,29.62,29.56,29.6,90400.0,19.5422,19.5753,19.5356,19.562,90400.0
2014-02-10 15:00:00,29.61,29.64,29.59,29.62,142700.0,19.5686,19.5885,19.5554,19.5753,142700.0
2014-02-10 15:30:00,29.62,29.74,29.6,29.72,374200.0,19.5753,19.6546,19.562,19.6413,374200.0
2014-02-11 09:30:00,29.82,30.24,29.77,30.2,171900.0,19.7074,19.985,19.6744,19.9586,171900.0
2014-02-11 10:00:00,30.2,30.24,30.04,30.11,207600.0,19.9586,19.985,19.8528,19.8991,207600.0
2014-02-11 10:30:00,30.1,30.34,30.09,30.33,162300.0,19.8925,20.0511,19.8859,20.0445,162300.0
2014-02-11 11:00:00,30.33,30.66,30.33,30.66,262500.0,20.0445,20.2626,20.0445,20.2626,262500.0
2014-02-11 11:30:00,30.66,30.67,30.33,30.33,315500.0,20.2626,20.2692,20.0445,20.0445,315500.0
2014-02-11 12:00:00,30.34,30.67,30.33,30.66,119200.0,20.0511,20.2692,20.0445,20.2626,119200.0
2014-02-11 12:30:00,30.65,30.74,30.49,30.73,124500.0,20.256,20.3154,20.1502,20.3088,124500.0
2014-02-11 13:00:00,30.73,30.84,30.55,30.84,244300.0,20.3088,20.3815,20.1899,20.3815,244300.0
2014-02-11 13:30:00,30.84,30.91,30.64,30.65,270100.0,20.3815,20.4278,20.2493,20.256,270100.0
2014-02-11 14:00:00,30.65,30.66,30.5,30.65,439800.0,20.256,20.2626,20.1568,20.256,439800.0
2014-02-11 14:30:00,30.65,30.65,30.58,30.59,287400.0,20.256,20.256,20.2097,20.2163,287400.0
2014-02-11 15:00:00,30.59,30.82,30.59,30.78,237600.0,20.2163,20.3683,20.2163,20.3419,237600.0
2014-02-11 15:30:00,30.78,30.89,30.73,30.74,663100.0,20.3419,20.4146,20.3088,20.3154,663100.0
2014-02-12 09:30:00,30.74,30.75,30.33,30.65,282400.0,20.3154,20.322,20.0445,20.256,282400.0
2014-02-12 10:00:00,30.66,30.74,30.32,30.34,302200.0,20.2626,20.3154,20.0379,20.0511,302200.0
2014-02-12 10:30:00,30.33,30.42,30.21,30.31,186300.0,20.0445,20.104,19.9652,20.0313,186300.0
2014-02-12 11:00:00,30.3,30.45,30.28,30.3,117000.0,20.0246,20.1238,20.0114,20.0246,117000.0
2014-02-12 11:30:00,30.3,30.38,30.16,30.16,197300.0,20.0246,20.0775,19.9321,19.9321,197300.0
2014-02-12 12:00:00,30.16,30.39,30.07,30.39,157000.0,19.9321,20.0841,19.8726,20.0841,157000.0
2014-02-12 12:30:00,30.4,30.49,30.38,30.47,294800.0,20.0907,20.1502,20.0775,20.137,294800.0
2014-02-12 13:00:00,30.47,30.52,30.46,30.5,199500.0,20.137,20.17,20.1304,20.1568,199500.0
2014-02-12 13:30:00,30.5,30.52,30.41,30.45,235100.0,20.1568,20.17,20.0973,20.1238,235100.0
2014-02-12 14:00:00,30.46,30.56,30.44,30.46,236400.0,20.1304,20.1965,20.1172,20.1304,236400.0
2014-02-12 14:30:00,30.47,30.53,30.4,30.5,331400.0,20.137,20.1767,20.0907,20.1568,331400.0
2014-02-12 15:00:00,30.5,30.53,30.48,30.49,274000.0,20.1568,20.1767,20.1436,20.1502,274000.0
2014-02-12 15:30:00,30.5,30.52,30.44,30.48,482000.0,20.1568,20.17,20.1172,20.1436,482000.0
2014-02-13 09:30:00,30.3,30.47,30.27,30.33,64100.0,20.0246,20.137,20.0048,20.0445,64100.0
2014-02-13 10:00:00,30.34,30.72,30.34,30.68,185400.0,20.0511,20.3022,20.0511,20.2758,185400.0
2014-02-13 10:30:00,30.68,30.75,30.52,30.62,145900.0,20.2758,20.322,20.17,20.2361,145900.0
2014-02-13 11:00:00,30.62,30.71,30.6,30.6,132400.0,20.2361,20.2956,20.2229,20.2229,132400.0
2014-02-13 11:30:00,30.61,30.62,30.5,30.62,89800.0,20.2295,20.2361,20.1568,20.2361,89800.0
2014-02-13 12:00:00,30.62,30.63,30.45,30.62,77800.0,20.2361,20.2427,20.1238,20.2361,77800.0
2014-02-13 12:30:00,30.63,30.72,30.62,30.68,81000.0,20.2427,20.3022,20.2361,20.2758,81000.0
2014-02-13 13:00:00,30.68,30.91,30.67,30.89,92600.0,20.2758,20.4278,20.2692,20.4146,92600.0
2014-02-13 13:30:00,30.88,30.88,30.79,30.85,75100.0,20.408,20.408,20.3485,20.3881,75100.0
2014-02-13 14:00:00,30.85,30.88,30.77,30.79,83300.0,20.3881,20.408,20.3353,20.3485,83300.0
2014-02-13 14:30:00,30.78,30.89,30.76,30.89,78400.0,20.3419,20.4146,20.3287,20.4146,78400.0
2014-02-13 15:00:00,30.89,30.9,30.76,30.78,110400.0,20.4146,20.4212,20.3287,20.3419,110400.0
2014-02-13 15:30:00,30.79,30.79,30.71,30.72,298300.0,20.3485,20.3485,20.2956,20.3022,298300.0
2014-02-14 09:30:00,30.69,30.74,30.5,30.59,113200.0,20.2824,20.3154,20.1568,20.2163,113200.0
2014-02-14 10:00:00,30.61,30.9,30.55,30.88,114300.0,20.2295,20.4212,20.1899,20.408,114300.0
2014-02-14 10:30:00,30.88,30.94,30.77,30.88,63100.0,20.408,20.4476,20.3353,20.408,63100.0
2014-02-14 11:00:00,30.89,30.96,30.81,30.95,87400.0,20.4146,20.4608,20.3617,20.4542,87400.0
2014-02-14 11:30:00,30.95,31.02,30.95,31.01,60200.0,20.4542,20.5005,20.4542,20.4939,60200.0
2014-02-14 12:00:00,31.01,31.06,30.93,30.96,81800.0,20.4939,20.5269,20.441,20.4608,81800.0
2014-02-14 12:30:00,30.96,30.99,30.93,30.96,58300.0,20.4608,20.4807,20.441,20.4608,58300.0
2014-02-14 13:00:00,30.96,31.12,30.96,31.11,84900.0,20.4608,20.5666,20.4608,20.56,84900.0
2014-02-14 13:30:00,31.1,31.27,31.1,31.23,144000.0,20.5534,20.6657,20.5534,20.6393,144000.0
2014-02-14 14:00:00,31.22,31.26,31.16,31.23,140800.0,20.6327,20.6591,20.593,20.6393,140800.0
2014-02-14 14:30:00,31.22,31.28,31.19,31.23,79000.0,20.6327,20.6723,20.6128,20.6393,79000.0
2014-02-14 15:00:00,31.23,31.28,31.16,31.17,116400.0,20.6393,20.6723,20.593,20.5996,116400.0
2014-02-14 15:30:00,31.16,31.2,31.04,31.06,382600.0,20.593,20.6194,20.5137,20.5269,382600.0
2014-02-18 09:30:00,31.08,31.14,30.81,30.85,116200.0,20.5401,20.5798,20.3617,20.3881,116200.0
2014-02-18 10:00:00,30.84,31.05,30.77,31.0,91700.0,20.3815,20.5203,20.3353,20.4873,91700.0
2014-02-18 10:30:00,31.0,31.05,30.96,31.05,88700.0,20.4873,20.5203,20.4608,20.5203,88700.0
2014-02-18 11:00:00,31.05,31.19,31.04,31.04,55500.0,20.5203,20.6128,20.5137,20.5137,55500.0
2014-02-18 11:30:00,31.05,31.07,30.92,30.95,93500.0,20.5203,20.5335,20.4344,20.4542,93500.0
2014-02-18 12:00:00,30.95,30.97,30.9,30.96,38800.0,20.4542,20.4674,20.4212,20.4608,38800.0
2014-02-18 12:30:00,30.96,30.99,30.93,30.95,29300.0,20.4608,20.4807,20.441,20.4542,29300.0
2014-02-18 13:00:00,30.96,30.98,30.85,30.85,85400.0,20.4608,20.474,20.3881,20.3881,85400.0
2014-02-18 13:30:00,30.85,30.85,30.74,30.82,49300.0,20.3881,20.3881,20.3154,20.3683,49300.0
2014-02-18 14:00:00,30.81,30.82,30.78,30.81,44200.0,20.3617,20.3683,20.3419,20.3617,44200.0
2014-02-18 14:30:00,30.8,30.87,30.78,30.84,56900.0,20.3551,20.4014,20.3419,20.3815,56900.0
2014-02-18 15:00:00,30.84,30.89,30.82,30.88,94400.0,20.3815,20.4146,20.3683,20.408,94400.0
2014-02-18 15:30:00,30.88,31.0,30.87,30.97,429300.0,20.408,20.4873,20.4014,20.4674,429300.0
2014-02-19 09:30:00,30.94,31.08,30.89,31.04,95700.0,20.4476,20.5401,20.4146,20.5137,95700.0
2014-02-19 10:00:00,31.04,31.05,30.98,31.02,72600.0,20.5137,20.5203,20.474,20.5005,72600.0
2014-02-19 10:30:00,31.02,31.18,30.98,31.16,97600.0,20.5005,20.6062,20.474,20.593,97600.0
2014-02-19 11:00:00,31.16,31.44,31.16,31.41,218000.0,20.593,20.7781,20.593,20.7582,218000.0
2014-02-19 11:30:00,31.41,31.63,31.35,31.35,507500.0,20.7582,20.9036,20.7186,20.7186,507500.0
2014-02-19 12:00:00,31.35,31.45,31.28,31.42,350800.0,20.7186,20.7847,20.6723,20.7648,350800.0
2014-02-19 12:30:00,31.42,31.5,31.41,31.49,141100.0,20.7648,20.8177,20.7582,20.8111,141100.0
2014-02-19 13:00:00,31.49,31.61,31.43,31.6,101900.0,20.8111,20.8904,20.7714,20.8838,101900.0
2014-02-19 13:30:00,31.6,31.61,31.5,31.51,71800.0,20.8838,20.8904,20.8177,20.8243,71800.0
2014-02-19 14:00:00,31.51,31.58,31.49,31.55,159800.0,20.8243,20.8706,20.8111,20.8507,159800.0
2014-02-19 14:30:00,31.56,31.59,31.5,31.54,119000.0,20.8574,20.8772,20.8177,20.8441,119000.0
2014-02-19 15:00:00,31.53,31.57,31.49,31.51,297500.0,20.8375,20.864,20.8111,20.8243,297500.0
2014-02-19 15:30:00,31.51,31.52,31.37,31.4,575300.0,20.8243,20.8309,20.7318,20.7516,575300.0
2014-02-20 09:30:00,31.58,31.67,31.5,31.51,105700.0,20.8706,20.9301,20.8177,20.8243,105700.0
2014-02-20 10:00:00,31.5,31.6,31.42,31.52,257200.0,20.8177,20.8838,20.7648,20.8309,257200.0
2014-02-20 10:30:00,31.53,31.63,31.5,31.51,100700.0,20.8375,20.9036,20.8177,20.8243,100700.0
2014-02-20 11:00:00,31.52,31.54,31.48,31.5,115100.0,20.8309,20.8441,20.8045,20.8177,115100.0
2014-02-20 11:30:00,31.51,31.66,31.51,31.51,65700.0,20.8243,20.9234,20.8243,20.8243,65700.0
2014-02-20 12:00:00,31.5,31.59,31.5,31.58,50300.0,20.8177,20.8772,20.8177,20.8706,50300.0
2014-02-20 12:30:00,31.58,31.61,31.53,31.56,47400.0,20.8706,20.8904,20.8375,20.8574,47400.0
2014-02-20 13:00:00,31.56,31.61,31.52,31.52,50900.0,20.8574,20.8904,20.8309,20.8309,50900.0
2014-02-20 13:30:00,31.53,31.55,31.49,31.51,93400.0,20.8375,20.8507,20.8111,20.8243,93400.0
2014-02-20 14:00:00,31.52,31.53,31.46,31.48,105900.0,20.8309,20.8375,20.7913,20.8045,105900.0
2014-02-20 14:30:00,31.48,31.53,31.48,31.5,147600.0,20.8045,20.8375,20.8045,20.8177,147600.0
2014-02-20 15:00:00,31.5,31.59,31.48,31.55,269700.0,20.8177,20.8772,20.8045,20.8507,269700.0
2014-02-20 15:30:00,31.55,31.64,31.51,31.53,524300.0,20.8507,20.9102,20.8243,20.8375,524300.0
2014-02-21 09:30:00,31.7,31.83,31.45,31.76,174900.0,20.9499,21.0358,20.7847,20.9895,174900.0
2014-02-21 10:00:00,31.76,31.82,31.62,31.68,219700.0,20.9895,21.0292,20.897,20.9367,219700.0
2014-02-21 10:30:00,31.69,31.78,31.66,31.67,149100.0,20.9433,21.0028,20.9234,20.9301,149100.0
2014-02-21 11:00:00,31.66,31.74,31.63,31.65,196500.0,20.9234,20.9763,20.9036,20.9168,196500.0
2014-02-21 11:30:00,31.66,31.69,31.63,31.63,154500.0,20.9234,20.9433,20.9036,20.9036,154500.0
2014-02-21 12:00:00,31.64,31.67,31.42,31.45,147900.0,20.9102,20.9301,20.7648,20.7847,147900.0
2014-02-21 12:30:00,31.45,31.49,31.33,31.34,130000.0,20.7847,20.8111,20.7054,20.712,130000.0
2014-02-21 13:00:00,31.35,31.41,31.27,31.31,203900.0,20.7186,20.7582,20.6657,20.6921,203900.0
2014-02-21 13:30:00,31.32,31.38,31.27,31.32,150100.0,20.6987,20.7384,20.6657,20.6987,150100.0
2014-02-21 14:00:00,31.32,31.39,31.2,31.2,169100.0,20.6987,20.745,20.6194,20.6194,169100.0
2014-02-21 14:30:00,31.2,31.22,31.15,31.18,173500.0,20.6194,20.6327,20.5864,20.6062,173500.0
2014-02-21 15:00:00,31.19,31.26,31.17,31.23,213200.0,20.6128,20.6591,20.5996,20.6393,213200.0
2014-02-21 15:30:00,31.24,31.26,31.08,31.09,513600.0,20.6459,20.6591,20.5401,20.5467,513600.0
2014-02-24 09:30:00,31.53,31.67,31.35,31.44,410700.0,20.8375,20.9301,20.7186,20.7781,410700.0
2014-02-24 10:00:00,31.43,31.46,31.39,31.43,226100.0,20.7714,20.7913,20.745,20.7714,226100.0
2014-02-24 10:30:00,31.44,31.51,31.44,31.5,256200.0,20.7781,20.8243,20.7781,20.8177,256200.0
2014-02-24 11:00:00,31.5,31.6,31.48,31.59,199400.0,20.8177,20.8838,20.8045,20.8772,199400.0
2014-02-24 11:30:00,31.6,31.75,31.56,31.68,176900.0,20.8838,20.9829,20.8574,20.9367,176900.0
2014-02-24 12:00:00,31.68,31.69,31.56,31.68,173600.0,20.9367,20.9433,20.8574,20.9367,173600.0
2014-02-24 12:30:00,31.68,31.73,31.62,31.73,126600.0,20.9367,20.9697,20.897,20.9697,126600.0
2014-02-24 13:00:00,31.73,31.73,31.65,31.67,74700.0,20.9697,20.9697,20.9168,20.9301,74700.0
2014-02-24 13:30:00,31.67,31.69,31.59,31.61,92200.0,20.9301,20.9433,20.8772,20.8904,92200.0
2014-02-24 14:00:00,31.62,31.63,31.57,31.58,111200.0,20.897,20.9036,20.864,20.8706,111200.0
2014-02-24 14:30:00,31.59,31.62,31.58,31.61,129300.0,20.8772,20.897,20.8706,20.8904,129300.0
2014-02-24 15:00:00,31.6,31.62,31.54,31.54,135900.0,20.8838,20.897,20.8441,20.8441,135900.0
2014-02-24 15:30:00,31.54,31.65,31.53,31.56,470900.0,20.8441,20.9168,20.8375,20.8574,470900.0
2014-02-25 09:30:00,31.5,31.94,31.5,31.73,195500.0,20.8177,21.1085,20.8177,20.9697,195500.0
2014-02-25 10:00:00,31.75,31.96,31.65,31.86,159100.0,20.9829,21.1217,20.9168,21.0556,159100.0
2014-02-25 10:30:00,31.86,32.17,31.86,32.02,265200.0,21.0556,21.2605,21.0556,21.1614,265200.0
2014-02-25 11:00:00,32.02,32.16,32.01,32.04,208500.0,21.1614,21.2539,21.1548,21.1746,208500.0
2014-02-25 11:30:00,32.04,32.04,31.88,31.92,184000.0,21.1746,21.1746,21.0688,21.0953,184000.0
2014-02-25 12:00:00,31.91,31.97,31.79,31.79,242100.0,21.0887,21.1283,21.0094,21.0094,242100.0
2014-02-25 12:30:00,31.79,31.85,31.52,31.8,555000.0,21.0094,21.049,20.8309,21.016,555000.0
2014-02-25 13:00:00,31.79,31.95,31.79,31.9,221200.0,21.0094,21.1151,21.0094,21.0821,221200.0
2014-02-25 13:30:00,31.9,31.91,31.74,31.89,190800.0,21.0821,21.0887,20.9763,21.0754,190800.0
2014-02-25 14:00:00,31.88,31.9,31.74,31.86,146200.0,21.0688,21.0821,20.9763,21.0556,146200.0
2014-02-25 14:30:00,31.86,32.0,31.83,32.0,283200.0,21.0556,21.1481,21.0358,21.1481,283200.0
2014-02-25 15:00:00,32.0,32.06,31.94,32.02,363200.0,21.1481,21.1878,21.1085,21.1614,363200.0
2014-02-25 15:30:00,32.01,32.2,31.99,32.19,863000.0,21.1548,21.2803,21.1415,21.2737,863000.0
2014-02-26 09:30:00,32.27,32.42,32.16,32.2,127800.0,21.3266,21.4257,21.2539,21.2803,127800.0
2014-02-26 10:00:00,32.2,32.3,32.13,32.26,124400.0,21.2803,21.3464,21.2341,21.32,124400.0
2014-02-26 10:30:00,32.27,32.33,32.05,32.05,128700.0,21.3266,21.3662,21.1812,21.1812,128700.0
2014-02-26 11:00:00,32.06,32.1,31.95,32.07,167400.0,21.1878,21.2142,21.1151,21.1944,167400.0
2014-02-26 11:30:00,32.07,32.08,31.97,32.0,107400.0,21.1944,21.201,21.1283,21.1481,107400.0
2014-02-26 12:00:00,32.0,32.0,31.89,31.98,117400.0,21.1481,21.1481,21.0754,21.1349,117400.0
2014-02-26 12:30:00,31.99,32.01,31.9,31.92,89800.0,21.1415,21.1548,21.0821,21.0953,89800.0
2014-02-26 13:00:00,31.92,31.93,31.83,31.92,103800.0,21.0953,21.1019,21.0358,21.0953,103800.0
2014-02-26 13:30:00,31.92,32.07,31.92,32.01,195900.0,21.0953,21.1944,21.0953,21.1548,195900.0
2014-02-26 14:00:00,32.01,32.02,31.76,31.76,183000.0,21.1548,21.1614,20.9895,20.9895,183000.0
2014-02-26 14:30:00,31.76,31.85,31.7,31.74,181300.0,20.9895,21.049,20.9499,20.9763,181300.0
2014-02-26 15:00:00,31.74,31.81,31.66,31.7,198200.0,20.9763,21.0226,20.9234,20.9499,198200.0
2014-02-26 15:30:00,31.71,31.77,31.68,31.71,277700.0,20.9565,20.9961,20.9367,20.9565,277700.0
2014-02-27 09:30:00,31.7,31.88,31.5,31.56,135800.0,20.9499,21.0688,20.8177,20.8574,135800.0
2014-02-27 10:00:00,31.57,31.66,31.36,31.61,139200.0,20.864,20.9234,20.7252,20.8904,139200.0
2014-02-27 10:30:00,31.61,31.84,31.6,31.84,115700.0,20.8904,21.0424,20.8838,21.0424,115700.0
2014-02-27 11:00:00,31.85,31.91,31.75,31.84,148400.0,21.049,21.0887,20.9829,21.0424,148400.0
2014-02-27 11:30:00,31.85,31.87,31.78,31.81,78000.0,21.049,21.0622,21.0028,21.0226,78000.0
2014-02-27 12:00:00,31.82,31.82,31.77,31.77,125900.0,21.0292,21.0292,20.9961,20.9961,125900.0
2014-02-27 12:30:00,31.76,31.86,31.72,31.8,55700.0,20.9895,21.0556,20.9631,21.016,55700.0
2014-02-27 13:00:00,31.8,31.81,31.75,31.78,59800.0,21.016,21.0226,20.9829,21.0028,59800.0
2014-02-27 13:30:00,31.77,31.81,31.74,31.8,57100.0,20.9961,21.0226,20.9763,21.016,57100.0
2014-02-27 14:00:00,31.8,31.81,31.67,31.68,84200.0,21.016,21.0226,20.9301,20.9367,84200.0
2014-02-27 14:30:00,31.68,31.75,31.66,31.72,157300.0,20.9367,20.9829,20.9234,20.9631,157300.0
2014-02-27 15:00:00,31.72,31.78,31.68,31.72,155700.0,20.9631,21.0028,20.9367,20.9631,155700.0
2014-02-27 15:30:00,31.72,31.73,31.64,31.69,386400.0,20.9631,20.9697,20.9102,20.9433,386400.0
2014-02-28 09:30:00,31.73,31.85,31.63,31.69,105100.0,20.9697,21.049,20.9036,20.9433,105100.0
2014-02-28 10:00:00,31.68,31.74,31.64,31.65,111500.0,20.9367,20.9763,20.9102,20.9168,111500.0
2014-02-28 10:30:00,31.64,31.72,31.63,31.67,58200.0,20.9102,20.9631,20.9036,20.9301,58200.0
2014-02-28 11:00:00,31.67,31.7,31.49,31.63,126800.0,20.9301,20.9499,20.8111,20.9036,126800.0
2014-02-28 11:30:00,31.62,31.68,31.59,31.62,221500.0,20.897,20.9367,20.8772,20.897,221500.0
2014-02-28 12:00:00,31.62,31.62,31.55,31.56,111000.0,20.897,20.897,20.8507,20.8574,111000.0
2014-02-28 12:30:00,31.56,31.61,31.56,31.59,76900.0,20.8574,20.8904,20.8574,20.8772,76900.0
2014-02-28 13:00:00,31.59,31.62,31.57,31.61,170000.0,20.8772,20.897,20.864,20.8904,170000.0
2014-02-28 13:30:00,31.61,31.67,31.54,31.54,137300.0,20.8904,20.9301,20.8441,20.8441,137300.0
2014-02-28 14:00:00,31.54,31.58,31.51,31.55,131600.0,20.8441,20.8706,20.8243,20.8507,131600.0
2014-02-28 14:30:00,31.56,31.56,31.41,31.42,256100.0,20.8574,20.8574,20.7582,20.7648,256100.0
2014-02-28 15:00:00,31.42,31.48,31.25,31.45,270600.0,20.7648,20.8045,20.6525,20.7847,270600.0
2014-02-28 15:30:00,31.45,31.65,31.4,31.64,1057200.0,20.7847,20.9168,20.7516,20.9102,1057200.0
2014-03-03 09:30:00,31.32,31.58,31.22,31.45,142000.0,20.6987,20.8706,20.6327,20.7847,142000.0
2014-03-03 10:00:00,31.47,31.58,31.43,31.57,172900.0,20.7979,20.8706,20.7714,20.864,172900.0
2014-03-03 10:30:00,31.57,31.92,31.52,31.92,201000.0,20.864,21.0953,20.8309,21.0953,201000.0
2014-03-03 11:00:00,31.92,31.93,31.77,31.87,96900.0,21.0953,21.1019,20.9961,21.0622,96900.0
2014-03-03 11:30:00,31.88,31.88,31.68,31.69,130800.0,21.0688,21.0688,20.9367,20.9433,130800.0
2014-03-03 12:00:00,31.68,31.96,31.66,31.9,175300.0,20.9367,21.1217,20.9234,21.0821,175300.0
2014-03-03 12:30:00,31.91,32.0,31.9,31.98,128300.0,21.0887,21.1481,21.0821,21.1349,128300.0
2014-03-03 13:00:00,31.99,32.09,31.92,31.92,119700.0,21.1415,21.2076,21.0953,21.0953,119700.0
2014-03-03 13:30:00,31.92,32.04,31.86,32.04,92000.0,21.0953,21.1746,21.0556,21.1746,92000.0
2014-03-03 14:00:00,32.04,32.05,31.94,31.96,87600.0,21.1746,21.1812,21.1085,21.1217,87600.0
2014-03-03 14:30:00,31.97,32.11,31.92,32.06,91600.0,21.1283,21.2208,21.0953,21.1878,91600.0
2014-03-03 15:00:00,32.05,32.06,31.88,31.92,138800.0,21.1812,21.1878,21.0688,21.0953,138800.0
2014-03-03 15:30:00,31.92,31.96,31.87,31.95,273200.0,21.0953,21.1217,21.0622,21.1151,273200.0
2014-03-04 09:30:00,32.25,32.25,32.01,32.05,147900.0,21.3134,21.3134,21.1548,21.1812,147900.0
2014-03-04 10:00:00,32.05,32.14,31.88,31.88,113700.0,21.1812,21.2407,21.0688,21.0688,113700.0
2014-03-04 10:30:00,31.89,31.93,31.79,31.8,129800.0,21.0754,21.1019,21.0094,21.016,129800.0
2014-03-04 11:00:00,31.81,31.83,31.7,31.77,154500.0,21.0226,21.0358,20.9499,20.9961,154500.0
2014-03-04 11:30:00,31.77,31.77,31.65,31.73,189700.0,20.9961,20.9961,20.9168,20.9697,189700.0
2014-03-04 12:00:00,31.73,31.84,31.73,31.83,224300.0,20.9697,21.0424,20.9697,21.0358,224300.0
2014-03-04 12:30:00,31.82,31.83,31.73,31.75,147700.0,21.0292,21.0358,20.9697,20.9829,147700.0
2014-03-04 13:00:00,31.76,31.83,31.71,31.82,160600.0,20.9895,21.0358,20.9565,21.0292,160600.0
2014-03-04 13:30:00,31.82,31.84,31.66,31.68,214600.0,21.0292,21.0424,20.9234,20.9367,214600.0
2014-03-04 14:00:00,31.68,31.76,31.54,31.57,315900.0,20.9367,20.9895,20.8441,20.864,315900.0
2014-03-04 14:30:00,31.57,31.6,31.34,31.37,548900.0,20.864,20.8838,20.712,20.7318,548900.0
2014-03-04 15:00:00,31.38,31.72,31.3,31.69,547800.0,20.7384,20.9631,20.6855,20.9433,547800.0
2014-03-04 15:30:00,31.69,31.7,31.55,31.57,1073400.0,20.9433,20.9499,20.8507,20.864,1073400.0
2014-03-05 09:30:00,31.64,31.73,31.32,31.37,280000.0,20.9102,20.9697,20.6987,20.7318,280000.0
2014-03-05 10:00:00,31.37,31.53,31.31,31.52,255700.0,20.7318,20.8375,20.6921,20.8309,255700.0
2014-03-05 10:30:00,31.52,31.56,31.43,31.46,219200.0,20.8309,20.8574,20.7714,20.7913,219200.0
2014-03-05 11:00:00,31.47,31.48,31.34,31.35,158500.0,20.7979,20.8045,20.712,20.7186,158500.0
2014-03-05 11:30:00,31.35,31.41,31.33,31.35,198000.0,20.7186,20.7582,20.7054,20.7186,198000.0
2014-03-05 12:00:00,31.35,31.35,31.15,31.18,321500.0,20.7186,20.7186,20.5864,20.6062,321500.0
2014-03-05 12:30:00,31.18,31.46,31.17,31.38,319200.0,20.6062,20.7913,20.5996,20.7384,319200.0
2014-03-05 13:00:00,31.38,31.42,31.35,31.38,271900.0,20.7384,20.7648,20.7186,20.7384,271900.0
2014-03-05 13:30:00,31.38,31.51,31.36,31.5,233200.0,20.7384,20.8243,20.7252,20.8177,233200.0
2014-03-05 14:00:00,31.49,31.52,31.44,31.45,291400.0,20.8111,20.8309,20.7781,20.7847,291400.0
2014-03-05 14:30:00,31.45,31.46,31.17,31.19,450300.0,20.7847,20.7913,20.5996,20.6128,450300.0
2014-03-05 15:00:00,31.18,31.19,31.05,31.1,671900.0,20.6062,20.6128,20.5203,20.5534,671900.0
2014-03-05 15:30:00,31.1,31.16,30.97,31.14,1104200.0,20.5534,20.593,20.4674,20.5798,1104200.0
2014-03-06 09:30:00,31.37,31.39,30.85,31.0,304700.0,20.7318,20.745,20.3881,20.4873,304700.0
2014-03-06 10:00:00,30.99,31.05,30.84,30.99,426400.0,20.4807,20.5203,20.3815,20.4807,426400.0
2014-03-06 10:30:00,30.98,31.16,30.98,31.1,321800.0,20.474,20.593,20.474,20.5534,321800.0
2014-03-06 11:00:00,31.11,31.22,31.0,31.22,339300.0,20.56,20.6327,20.4873,20.6327,339300.0
2014-03-06 11:30:00,31.23,31.27,31.11,31.26,137900.0,20.6393,20.6657,20.56,20.6591,137900.0
2014-03-06 12:00:00,31.27,31.38,31.27,31.3,132800.0,20.6657,20.7384,20.6657,20.6855,132800.0
2014-03-06 12:30:00,31.3,31.41,31.3,31.41,71800.0,20.6855,20.7582,20.6855,20.7582,71800.0
2014-03-06 13:00:00,31.41,31.41,31.27,31.28,113100.0,20.7582,20.7582,20.6657,20.6723,113100.0
2014-03-06 13:30:00,31.28,31.35,31.21,31.27,143200.0,20.6723,20.7186,20.626,20.6657,143200.0
2014-03-06 14:00:00,31.27,31.42,31.24,31.33,436000.0,20.6657,20.7648,20.6459,20.7054,436000.0
2014-03-06 14:30:00,31.33,31.34,31.23,31.27,368800.0,20.7054,20.712,20.6393,20.6657,368800.0
2014-03-06 15:00:00,31.27,31.28,31.08,31.1,357900.0,20.6657,20.6723,20.5401,20.5534,357900.0
2014-03-06 15:30:00,31.1,31.12,30.91,30.97,1010700.0,20.5534,20.5666,20.4278,20.4674,1010700.0
2014-03-07 09:30:00,30.33,30.9,30.03,30.17,1555400.0,20.0445,20.4212,19.8462,19.9387,1555400.0
2014-03-07 10:00:00,30.17,30.46,30.05,30.28,833500.0,19.9387,20.1304,19.8594,20.0114,833500.0
2014-03-07 10:30:00,30.28,30.75,30.26,30.52,685800.0,20.0114,20.322,19.9982,20.17,685800.0
2014-03-07 11:00:00,30.52,30.63,30.25,30.52,730500.0,20.17,20.2427,19.9916,20.17,730500.0
2014-03-07 11:30:00,30.51,31.0,30.42,30.83,475400.0,20.1634,20.4873,20.104,20.3749,475400.0
2014-03-07 12:00:00,30.84,30.9,30.73,30.84,275100.0,20.3815,20.4212,20.3088,20.3815,275100.0
2014-03-07 12:30:00,30.84,30.85,30.62,30.72,340000.0,20.3815,20.3881,20.2361,20.3022,340000.0
2014-03-07 13:00:00,30.72,30.87,30.68,30.77,295000.0,20.3022,20.4014,20.2758,20.3353,295000.0
2014-03-07 13:30:00,30.77,30.86,30.72,30.8,225500.0,20.3353,20.3947,20.3022,20.3551,225500.0
2014-03-07 14:00:00,30.81,30.83,30.73,30.76,522400.0,20.3617,20.3749,20.3088,20.3287,522400.0
2014-03-07 14:30:00,30.76,30.79,30.56,30.57,278000.0,20.3287,20.3485,20.1965,20.2031,278000.0
2014-03-07 15:00:00,30.58,30.63,30.5,30.51,278400.0,20.2097,20.2427,20.1568,20.1634,278400.0
2014-03-07 15:30:00,30.5,30.53,30.31,30.39,954700.0,20.1568,20.1767,20.0313,20.0841,954700.0
2014-03-10 09:30:00,30.38,30.56,30.18,30.5,213500.0,20.0775,20.1965,19.9453,20.1568,213500.0
2014-03-10 10:00:00,30.51,30.57,30.38,30.38,241000.0,20.1634,20.2031,20.0775,20.0775,241000.0
2014-03-10 10:30:00,30.38,30.4,30.25,30.27,299600.0,20.0775,20.0907,19.9916,20.0048,299600.0
2014-03-10 11:00:00,30.27,30.51,30.25,30.5,180700.0,20.0048,20.1634,19.9916,20.1568,180700.0
2014-03-10 11:30:00,30.51,30.55,30.38,30.42,144900.0,20.1634,20.1899,20.0775,20.104,144900.0
2014-03-10 12:00:00,30.43,30.54,30.4,30.52,147900.0,20.1106,20.1833,20.0907,20.17,147900.0
2014-03-10 12:30:00,30.52,30.52,30.32,30.4,165700.0,20.17,20.17,20.0379,20.0907,165700.0
2014-03-10 13:00:00,30.39,30.4,30.29,30.34,113700.0,20.0841,20.0907,20.018,20.0511,113700.0
2014-03-10 13:30:00,30.34,30.39,30.29,30.31,132700.0,20.0511,20.0841,20.018,20.0313,132700.0
2014-03-10 14:00:00,30.31,30.43,30.29,30.39,185200.0,20.0313,20.1106,20.018,20.0841,185200.0
2014-03-10 14:30:00,30.38,30.55,30.37,30.55,161200.0,20.0775,20.1899,20.0709,20.1899,161200.0
2014-03-10 15:00:00,30.56,30.56,30.44,30.46,142600.0,20.1965,20.1965,20.1172,20.1304,142600.0
2014-03-10 15:30:00,30.46,30.57,30.45,30.54,365800.0,20.1304,20.2031,20.1238,20.1833,365800.0
2014-03-11 09:30:00,30.56,30.84,30.45,30.55,198600.0,20.1965,20.3815,20.1238,20.1899,198600.0
2014-03-11 10:00:00,30.55,30.65,30.4,30.52,279700.0,20.1899,20.256,20.0907,20.17,279700.0
2014-03-11 10:30:00,30.52,30.54,30.38,30.5,141500.0,20.17,20.1833,20.0775,20.1568,141500.0
2014-03-11 11:00:00,30.5,30.53,30.49,30.5,163500.0,20.1568,20.1767,20.1502,20.1568,163500.0
2014-03-11 11:30:00,30.5,30.51,30.25,30.35,152300.0,20.1568,20.1634,19.9916,20.0577,152300.0
2014-03-11 12:00:00,30.35,30.4,30.26,30.34,150600.0,20.0577,20.0907,19.9982,20.0511,150600.0
2014-03-11 12:30:00,30.34,30.35,30.27,30.27,67800.0,20.0511,20.0577,20.0048,20.0048,67800.0
2014-03-11 13:00:00,30.27,30.3,30.22,30.25,140900.0,20.0048,20.0246,19.9718,19.9916,140900.0
2014-03-11 13:30:00,30.24,30.28,30.22,30.27,79900.0,19.985,20.0114,19.9718,20.0048,79900.0
2014-03-11 14:00:00,30.27,30.31,30.24,30.3,121400.0,20.0048,20.0313,19.985,20.0246,121400.0
2014-03-11 14:30:00,30.3,30.31,30.24,30.26,194800.0,20.0246,20.0313,19.985,19.9982,194800.0
2014-03-11 15:00:00,30.26,30.32,30.24,30.25,239800.0,19.9982,20.0379,19.985,19.9916,239800.0
2014-03-11 15:30:00,30.26,30.31,30.24,30.29,409500.0,19.9982,20.0313,19.985,20.018,409500.0
2014-03-12 09:30:00,30.13,30.31,30.11,30.25,177800.0,19.9123,20.0313,19.8991,19.9916,177800.0
2014-03-12 10:00:00,30.25,30.43,30.25,30.4,217900.0,19.9916,20.1106,19.9916,20.0907,217900.0
2014-03-12 10:30:00,30.4,30.46,30.32,30.33,257600.0,20.0907,20.1304,20.0379,20.0445,257600.0
2014-03-12 11:00:00,30.33,30.33,30.24,30.33,157400.0,20.0445,20.0445,19.985,20.0445,157400.0
2014-03-12 11:30:00,30.33,30.35,30.25,30.3,182400.0,20.0445,20.0577,19.9916,20.0246,182400.0
2014-03-12 12:00:00,30.31,30.32,30.24,30.25,135300.0,20.0313,20.0379,19.985,19.9916,135300.0
2014-03-12 12:30:00,30.26,30.32,30.24,30.29,96300.0,19.9982,20.0379,19.985,20.018,96300.0
2014-03-12 13:00:00,30.29,30.3,30.17,30.18,91900.0,20.018,20.0246,19.9387,19.9453,91900.0
2014-03-12 13:30:00,30.17,30.2,30.13,30.13,67400.0,19.9387,19.9586,19.9123,19.9123,67400.0
2014-03-12 14:00:00,30.14,30.24,30.14,30.24,151800.0,19.9189,19.985,19.9189,19.985,151800.0
2014-03-12 14:30:00,30.23,30.29,30.21,30.27,116600.0,19.9784,20.018,19.9652,20.0048,116600.0
2014-03-12 15:00:00,30.28,30.31,30.2,30.21,145300.0,20.0114,20.0313,19.9586,19.9652,145300.0
2014-03-12 15:30:00,30.21,30.23,30.17,30.21,401500.0,19.9652,19.9784,19.9387,19.9652,401500.0
2014-03-13 09:30:00,30.09,30.11,29.96,30.05,95000.0,20.0191,20.0324,19.9326,19.9925,95000.0
2014-03-13 10:00:00,30.04,30.26,29.99,30.18,265000.0,19.9858,20.1322,19.9526,20.079,265000.0
2014-03-13 10:30:00,30.18,30.29,30.14,30.23,181800.0,20.079,20.1522,20.0524,20.1122,181800.0
2014-03-13 11:00:00,30.22,30.37,30.21,30.37,309500.0,20.1056,20.2054,20.0989,20.2054,309500.0
2014-03-13 11:30:00,30.37,30.48,30.21,30.21,251400.0,20.2054,20.2786,20.0989,20.0989,251400.0
2014-03-13 12:00:00,30.21,30.21,30.11,30.14,183400.0,20.0989,20.0989,20.0324,20.0524,183400.0
2014-03-13 12:30:00,30.15,30.15,30.02,30.05,147700.0,20.059,20.059,19.9725,19.9925,147700.0
2014-03-13 13:00:00,30.05,30.05,29.9,29.95,253100.0,19.9925,19.9925,19.8927,19.926,253100.0
2014-03-13 13:30:00,29.95,29.96,29.77,29.8,193500.0,19.926,19.9326,19.8062,19.8262,193500.0
2014-03-13 14:00:00,29.81,29.85,29.71,29.75,198000.0,19.8328,19.8594,19.7663,19.7929,198000.0
2014-03-13 14:30:00,29.75,29.82,29.63,29.72,158600.0,19.7929,19.8395,19.7131,19.7729,158600.0
2014-03-13 15:00:00,29.72,29.84,29.66,29.82,474900.0,19.7729,19.8528,19.733,19.8395,474900.0
2014-03-13 15:30:00,29.83,29.87,29.75,29.86,760500.0,19.8461,19.8727,19.7929,19.8661,760500.0
2014-03-14 09:30:00,29.74,29.97,29.71,29.81,136900.0,19.7862,19.9393,19.7663,19.8328,136900.0
2014-03-14 10:00:00,29.81,29.99,29.81,29.95,205200.0,19.8328,19.9526,19.8328,19.926,205200.0
2014-03-14 10:30:00,29.95,29.95,29.78,29.82,175000.0,19.926,19.926,19.8129,19.8395,175000.0
2014-03-14 11:00:00,29.81,29.86,29.54,29.59,255900.0,19.8328,19.8661,19.6532,19.6864,255900.0
2014-03-14 11:30:00,29.58,29.8,29.58,29.72,223300.0,19.6798,19.8262,19.6798,19.7729,223300.0
2014-03-14 12:00:00,29.72,29.78,29.59,29.59,309800.0,19.7729,19.8129,19.6864,19.6864,309800.0
2014-03-14 12:30:00,29.59,29.67,29.53,29.6,131100.0,19.6864,19.7397,19.6465,19.6931,131100.0
2014-03-14 13:00:00,29.61,29.62,29.49,29.56,171200.0,19.6998,19.7064,19.6199,19.6665,171200.0
2014-03-14 13:30:00,29.57,29.7,29.54,29.69,176000.0,19.6731,19.7596,19.6532,19.753,176000.0
2014-03-14 14:00:00,29.69,29.69,29.63,29.65,93300.0,19.753,19.753,19.7131,19.7264,93300.0
2014-03-14 14:30:00,29.65,29.67,29.49,29.49,184500.0,19.7264,19.7397,19.6199,19.6199,184500.0
2014-03-14 15:00:00,29.49,29.59,29.4,29.49,336200.0,19.6199,19.6864,19.56,19.6199,336200.0
2014-03-14 15:30:00,29.49,29.54,29.32,29.38,855300.0,19.6199,19.6532,19.5068,19.5467,855300.0
2014-03-17 09:30:00,29.5,29.82,29.46,29.82,106700.0,19.6266,19.8395,19.6,19.8395,106700.0
2014-03-17 10:00:00,29.82,29.86,29.77,29.8,96200.0,19.8395,19.8661,19.8062,19.8262,96200.0
2014-03-17 10:30:00,29.81,29.91,29.79,29.89,187200.0,19.8328,19.8993,19.8195,19.886,187200.0
2014-03-17 11:00:00,29.89,30.01,29.86,29.97,166100.0,19.886,19.9659,19.8661,19.9393,166100.0
2014-03-17 11:30:00,29.96,30.1,29.96,30.02,150900.0,19.9326,20.0258,19.9326,19.9725,150900.0
2014-03-17 12:00:00,30.03,30.11,30.01,30.01,112600.0,19.9792,20.0324,19.9659,19.9659,112600.0
2014-03-17 12:30:00,30.02,30.05,30.0,30.03,64100.0,19.9725,19.9925,19.9592,19.9792,64100.0
2014-03-17 13:00:00,30.03,30.08,30.0,30.0,70100.0,19.9792,20.0125,19.9592,19.9592,70100.0
2014-03-17 13:30:00,30.01,30.04,29.98,29.98,61500.0,19.9659,19.9858,19.9459,19.9459,61500.0
2014-03-17 14:00:00,29.99,30.01,29.93,29.96,68300.0,19.9526,19.9659,19.9127,19.9326,68300.0
2014-03-17 14:30:00,29.96,29.97,29.86,29.88,73100.0,19.9326,19.9393,19.8661,19.8794,73100.0
2014-03-17 15:00:00,29.87,29.87,29.81,29.83,71100.0,19.8727,19.8727,19.8328,19.8461,71100.0
2014-03-17 15:30:00,29.84,29.85,29.79,29.83,247000.0,19.8528,19.8594,19.8195,19.8461,247000.0
2014-03-18 09:30:00,29.87,29.87,29.66,29.76,81300.0,19.8727,19.8727,19.733,19.7996,81300.0
2014-03-18 10:00:00,29.75,29.87,29.74,29.83,63600.0,19.7929,19.8727,19.7862,19.8461,63600.0
2014-03-18 10:30:00,29.83,29.87,29.63,29.63,110200.0,19.8461,19.8727,19.7131,19.7131,110200.0
2014-03-18 11:00:00,29.64,29.73,29.63,29.69,85000.0,19.7197,19.7796,19.7131,19.753,85000.0
2014-03-18 11:30:00,29.69,29.7,29.62,29.64,50100.0,19.753,19.7596,19.7064,19.7197,50100.0
2014-03-18 12:00:00,29.63,29.74,29.62,29.64,74700.0,19.7131,19.7862,19.7064,19.7197,74700.0
2014-03-18 12:30:00,29.64,29.73,29.62,29.68,141800.0,19.7197,19.7796,19.7064,19.7463,141800.0
2014-03-18 13:00:00,29.68,29.76,29.68,29.72,61400.0,19.7463,19.7996,19.7463,19.7729,61400.0
2014-03-18 13:30:00,29.72,29.72,29.64,29.64,65800.0,19.7729,19.7729,19.7197,19.7197,65800.0
2014-03-18 14:00:00,29.64,29.66,29.61,29.62,106200.0,19.7197,19.733,19.6998,19.7064,106200.0
2014-03-18 14:30:00,29.62,29.63,29.57,29.58,109300.0,19.7064,19.7131,19.6731,19.6798,109300.0
2014-03-18 15:00:00,29.58,29.58,29.52,29.52,152400.0,19.6798,19.6798,19.6399,19.6399,152400.0
2014-03-18 15:30:00,29.52,29.59,29.51,29.57,406900.0,19.6399,19.6864,19.6332,19.6731,406900.0
2014-03-19 09:30:00,29.63,29.66,29.54,29.63,61800.0,19.7131,19.733,19.6532,19.7131,61800.0
2014-03-19 10:00:00,29.62,29.62,29.51,29.54,65600.0,19.7064,19.7064,19.6332,19.6532,65600.0
2014-03-19 10:30:00,29.53,29.56,29.5,29.56,79500.0,19.6465,19.6665,19.6266,19.6665,79500.0
2014-03-19 11:00:00,29.55,29.66,29.55,29.63,363300.0,19.6598,19.733,19.6598,19.7131,363300.0
2014-03-19 11:30:00,29.62,29.66,29.6,29.61,140800.0,19.7064,19.733,19.6931,19.6998,140800.0
2014-03-19 12:00:00,29.61,29.78,29.6,29.64,194800.0,19.6998,19.8129,19.6931,19.7197,194800.0
2014-03-19 12:30:00,29.64,29.64,29.59,29.63,63400.0,19.7197,19.7197,19.6864,19.7131,63400.0
2014-03-19 13:00:00,29.63,29.65,29.6,29.65,99100.0,19.7131,19.7264,19.6931,19.7264,99100.0
2014-03-19 13:30:00,29.64,29.71,29.64,29.69,51800.0,19.7197,19.7663,19.7197,19.753,51800.0
2014-03-19 14:00:00,29.69,29.71,29.59,29.67,200700.0,19.753,19.7663,19.6864,19.7397,200700.0
2014-03-19 14:30:00,29.66,29.67,29.57,29.65,134300.0,19.733,19.7397,19.6731,19.7264,134300.0
2014-03-19 15:00:00,29.64,29.64,29.39,29.5,256200.0,19.7197,19.7197,19.5534,19.6266,256200.0
2014-03-19 15:30:00,29.51,29.62,29.49,29.55,322700.0,19.6332,19.7064,19.6199,19.6598,322700.0
2014-03-20 09:30:00,29.51,29.58,29.48,29.5,83500.0,19.6332,19.6798,19.6133,19.6266,83500.0
2014-03-20 10:00:00,29.51,29.68,29.49,29.55,70900.0,19.6332,19.7463,19.6199,19.6598,70900.0
2014-03-20 10:30:00,29.55,29.61,29.54,29.56,56900.0,19.6598,19.6998,19.6532,19.6665,56900.0
2014-03-20 11:00:00,29.55,29.57,29.37,29.44,84400.0,19.6598,19.6731,19.5401,19.5867,84400.0
2014-03-20 11:30:00,29.43,29.56,29.41,29.5,100800.0,19.58,19.6665,19.5667,19.6266,100800.0
2014-03-20 12:00:00,29.5,29.62,29.49,29.59,70300.0,19.6266,19.7064,19.6199,19.6864,70300.0
2014-03-20 12:30:00,29.59,29.64,29.56,29.64,73300.0,19.6864,19.7197,19.6665,19.7197,73300.0
2014-03-20 13:00:00,29.63,29.63,29.59,29.62,62000.0,19.7131,19.7131,19.6864,19.7064,62000.0
2014-03-20 13:30:00,29.63,29.68,29.62,29.68,86800.0,19.7131,19.7463,19.7064,19.7463,86800.0
2014-03-20 14:00:00,29.68,29.76,29.68,29.74,140500.0,19.7463,19.7996,19.7463,19.7862,140500.0
2014-03-20 14:30:00,29.74,29.78,29.73,29.76,90200.0,19.7862,19.8129,19.7796,19.7996,90200.0
2014-03-20 15:00:00,29.75,29.77,29.74,29.75,175700.0,19.7929,19.8062,19.7862,19.7929,175700.0
2014-03-20 15:30:00,29.76,29.83,29.74,29.82,460400.0,19.7996,19.8461,19.7862,19.8395,460400.0
2014-03-21 09:30:00,29.93,30.04,29.78,29.97,358600.0,19.9127,19.9858,19.8129,19.9393,358600.0
2014-03-21 10:00:00,29.97,30.1,29.94,30.0,169300.0,19.9393,20.0258,19.9193,19.9592,169300.0
2014-03-21 10:30:00,29.99,30.14,29.98,30.12,103100.0,19.9526,20.0524,19.9459,20.0391,103100.0
2014-03-21 11:00:00,30.11,30.22,30.11,30.14,122900.0,20.0324,20.1056,20.0324,20.0524,122900.0
2014-03-21 11:30:00,30.14,30.19,30.1,30.18,93200.0,20.0524,20.0856,20.0258,20.079,93200.0
2014-03-21 12:00:00,30.19,30.21,30.18,30.2,95700.0,20.0856,20.0989,20.079,20.0923,95700.0
2014-03-21 12:30:00,30.2,30.21,30.1,30.1,78400.0,20.0923,20.0989,20.0258,20.0258,78400.0
2014-03-21 13:00:00,30.11,30.13,30.0,30.02,94000.0,20.0324,20.0457,19.9592,19.9725,94000.0
2014-03-21 13:30:00,30.03,30.05,29.98,30.05,78600.0,19.9792,19.9925,19.9459,19.9925,78600.0
2014-03-21 14:00:00,30.05,30.08,30.0,30.01,100100.0,19.9925,20.0125,19.9592,19.9659,100100.0
2014-03-21 14:30:00,30.01,30.11,30.0,30.07,127300.0,19.9659,20.0324,19.9592,20.0058,127300.0
2014-03-21 15:00:00,30.07,30.08,30.0,30.06,196300.0,20.0058,20.0125,19.9592,19.9991,196300.0
2014-03-21 15:30:00,30.05,30.06,29.97,30.01,675100.0,19.9925,19.9991,19.9393,19.9659,675100.0
2014-03-24 09:30:00,30.06,30.21,29.93,29.99,92500.0,19.9991,20.0989,19.9127,19.9526,92500.0
2014-03-24 10:00:00,30.0,30.03,29.74,29.79,114700.0,19.9592,19.9792,19.7862,19.8195,114700.0
2014-03-24 10:30:00,29.77,29.78,29.56,29.68,176400.0,19.8062,19.8129,19.6665,19.7463,176400.0
2014-03-24 11:00:00,29.67,29.69,29.45,29.47,224600.0,19.7397,19.753,19.5933,19.6066,224600.0
2014-03-24 11:30:00,29.47,29.5,29.36,29.5,167700.0,19.6066,19.6266,19.5334,19.6266,167700.0
2014-03-24 12:00:00,29.5,29.54,29.45,29.45,98500.0,19.6266,19.6532,19.5933,19.5933,98500.0
2014-03-24 12:30:00,29.46,29.48,29.41,29.45,90500.0,19.6,19.6133,19.5667,19.5933,90500.0
2014-03-24 13:00:00,29.45,29.51,29.44,29.48,58500.0,19.5933,19.6332,19.5867,19.6133,58500.0
2014-03-24 13:30:00,29.49,29.61,29.48,29.6,84500.0,19.6199,19.6998,19.6133,19.6931,84500.0
2014-03-24 14:00:00,29.6,29.67,29.6,29.66,92700.0,19.6931,19.7397,19.6931,19.733,92700.0
2014-03-24 14:30:00,29.67,29.69,29.58,29.59,90000.0,19.7397,19.753,19.6798,19.6864,90000.0
2014-03-24 15:00:00,29.6,29.63,29.56,29.63,147700.0,19.6931,19.7131,19.6665,19.7131,147700.0
2014-03-24 15:30:00,29.63,29.68,29.54,29.55,388900.0,19.7131,19.7463,19.6532,19.6598,388900.0
2014-03-25 09:30:00,29.65,29.69,29.45,29.68,96400.0,19.7264,19.753,19.5933,19.7463,96400.0
2014-03-25 10:00:00,29.68,29.72,29.64,29.69,97800.0,19.7463,19.7729,19.7197,19.753,97800.0
2014-03-25 10:30:00,29.7,29.77,29.59,29.63,197200.0,19.7596,19.8062,19.6864,19.7131,197200.0
2014-03-25 11:00:00,29.63,29.64,29.49,29.5,122200.0,19.7131,19.7197,19.6199,19.6266,122200.0
2014-03-25 11:30:00,29.49,29.5,29.34,29.36,107500.0,19.6199,19.6266,19.5201,19.5334,107500.0
2014-03-25 12:00:00,29.36,29.36,29.2,29.25,69300.0,19.5334,19.5334,19.427,19.4602,69300.0
2014-03-25 12:30:00,29.23,29.31,29.22,29.31,66700.0,19.4469,19.5002,19.4403,19.5002,66700.0
2014-03-25 13:00:00,29.3,29.37,29.29,29.36,75100.0,19.4935,19.5401,19.4869,19.5334,75100.0
2014-03-25 13:30:00,29.36,29.45,29.28,29.31,97300.0,19.5334,19.5933,19.4802,19.5002,97300.0
2014-03-25 14:00:00,29.3,29.33,29.21,29.24,83100.0,19.4935,19.5135,19.4336,19.4536,83100.0
2014-03-25 14:30:00,29.25,29.25,29.19,29.19,88500.0,19.4602,19.4602,19.4203,19.4203,88500.0
2014-03-25 15:00:00,29.2,29.25,29.19,29.2,163600.0,19.427,19.4602,19.4203,19.427,163600.0
2014-03-25 15:30:00,29.19,29.23,29.12,29.13,366900.0,19.4203,19.4469,19.3738,19.3804,366900.0
2014-03-26 09:30:00,29.26,29.32,29.16,29.23,86800.0,19.4669,19.5068,19.4004,19.4469,86800.0
2014-03-26 10:00:00,29.22,29.28,29.2,29.28,132900.0,19.4403,19.4802,19.427,19.4802,132900.0
2014-03-26 10:30:00,29.27,29.34,29.21,29.27,79200.0,19.4736,19.5201,19.4336,19.4736,79200.0
2014-03-26 11:00:00,29.27,29.32,29.21,29.32,130800.0,19.4736,19.5068,19.4336,19.5068,130800.0
2014-03-26 11:30:00,29.31,29.35,29.24,29.29,76900.0,19.5002,19.5268,19.4536,19.4869,76900.0
2014-03-26 12:00:00,29.3,29.35,29.25,29.33,113900.0,19.4935,19.5268,19.4602,19.5135,113900.0
2014-03-26 12:30:00,29.32,29.35,29.29,29.31,44200.0,19.5068,19.5268,19.4869,19.5002,44200.0
2014-03-26 13:00:00,29.31,29.35,29.21,29.21,106700.0,19.5002,19.5268,19.4336,19.4336,106700.0
2014-03-26 13:30:00,29.21,29.24,29.07,29.11,162600.0,19.4336,19.4536,19.3405,19.3671,162600.0
2014-03-26 14:00:00,29.11,29.19,29.07,29.15,447800.0,19.3671,19.4203,19.3405,19.3937,447800.0
2014-03-26 14:30:00,29.15,29.27,29.13,29.24,156400.0,19.3937,19.4736,19.3804,19.4536,156400.0
2014-03-26 15:00:00,29.24,29.26,29.11,29.13,121500.0,19.4536,19.4669,19.3671,19.3804,121500.0
2014-03-26 15:30:00,29.12,29.17,29.03,29.03,351200.0,19.3738,19.407,19.3139,19.3139,351200.0
2014-03-27 09:30:00,28.95,29.02,28.63,28.67,108800.0,19.2607,19.3072,19.0478,19.0744,108800.0
2014-03-27 10:00:00,28.67,29.02,28.63,28.91,167100.0,19.0744,19.3072,19.0478,19.234,167100.0
2014-03-27 10:30:00,28.91,28.97,28.88,28.89,158200.0,19.234,19.274,19.2141,19.2207,158200.0
2014-03-27 11:00:00,28.89,28.9,28.66,28.74,195000.0,19.2207,19.2274,19.0677,19.1209,195000.0
2014-03-27 11:30:00,28.74,28.74,28.51,28.58,192200.0,19.1209,19.1209,18.9679,19.0145,192200.0
2014-03-27 12:00:00,28.58,28.73,28.56,28.64,82300.0,19.0145,19.1143,19.0012,19.0544,82300.0
2014-03-27 12:30:00,28.65,28.67,28.57,28.6,97800.0,19.0611,19.0744,19.0078,19.0278,97800.0
2014-03-27 13:00:00,28.6,28.77,28.55,28.71,178200.0,19.0278,19.1409,18.9945,19.101,178200.0
2014-03-27 13:30:00,28.72,28.75,28.66,28.66,117400.0,19.1076,19.1276,19.0677,19.0677,117400.0
2014-03-27 14:00:00,28.67,28.67,28.54,28.59,368300.0,19.0744,19.0744,18.9879,19.0211,368300.0
2014-03-27 14:30:00,28.59,28.61,28.56,28.6,255100.0,19.0211,19.0344,19.0012,19.0278,255100.0
2014-03-27 15:00:00,28.59,28.61,28.53,28.59,168400.0,19.0211,19.0344,18.9812,19.0211,168400.0
2014-03-27 15:30:00,28.59,28.6,28.52,28.58,635400.0,19.0211,19.0278,18.9746,19.0145,635400.0
2014-03-28 09:30:00,28.71,29.88,28.65,29.84,682200.0,19.101,19.8794,19.0611,19.8528,682200.0
2014-03-28 10:00:00,29.85,30.25,29.79,29.94,619800.0,19.8594,20.1256,19.8195,19.9193,619800.0
2014-03-28 10:30:00,29.94,30.23,29.86,30.06,247400.0,19.9193,20.1122,19.8661,19.9991,247400.0
2014-03-28 11:00:00,30.07,30.16,30.0,30.11,200900.0,20.0058,20.0657,19.9592,20.0324,200900.0
2014-03-28 11:30:00,30.11,30.19,30.05,30.16,215400.0,20.0324,20.0856,19.9925,20.0657,215400.0
2014-03-28 12:00:00,30.17,30.17,30.02,30.1,188400.0,20.0723,20.0723,19.9725,20.0258,188400.0
2014-03-28 12:30:00,30.1,30.16,30.06,30.16,122300.0,20.0258,20.0657,19.9991,20.0657,122300.0
2014-03-28 13:00:00,30.15,30.16,30.05,30.14,163200.0,20.059,20.0657,19.9925,20.0524,163200.0
2014-03-28 13:30:00,30.14,30.15,29.82,29.96,288800.0,20.0524,20.059,19.8395,19.9326,288800.0
2014-03-28 14:00:00,29.96,30.07,29.77,29.98,257200.0,19.9326,20.0058,19.8062,19.9459,257200.0
2014-03-28 14:30:00,29.99,30.04,29.92,30.02,169800.0,19.9526,19.9858,19.906,19.9725,169800.0
2014-03-28 15:00:00,30.03,30.24,29.99,30.19,307400.0,19.9792,20.1189,19.9526,20.0856,307400.0
2014-03-28 15:30:00,30.18,30.42,30.12,30.37,1444300.0,20.079,20.2387,20.0391,20.2054,1444300.0
2014-03-31 09:30:00,30.28,30.62,30.22,30.28,310700.0,20.1455,20.3717,20.1056,20.1455,310700.0
2014-03-31 10:00:00,30.28,30.45,30.22,30.39,144600.0,20.1455,20.2586,20.1056,20.2187,144600.0
2014-03-31 10:30:00,30.4,30.41,30.17,30.22,153700.0,20.2253,20.232,20.0723,20.1056,153700.0
2014-03-31 11:00:00,30.2,30.27,30.08,30.08,137400.0,20.0923,20.1389,20.0125,20.0125,137400.0
2014-03-31 11:30:00,30.07,30.18,30.0,30.09,125000.0,20.0058,20.079,19.9592,20.0191,125000.0
2014-03-31 12:00:00,30.08,30.17,30.06,30.07,110500.0,20.0125,20.0723,19.9991,20.0058,110500.0
2014-03-31 12:30:00,30.09,30.11,29.91,30.05,180700.0,20.0191,20.0324,19.8993,19.9925,180700.0
2014-03-31 13:00:00,30.05,30.07,29.9,29.91,176800.0,19.9925,20.0058,19.8927,19.8993,176800.0
2014-03-31 13:30:00,29.91,29.93,29.81,29.87,166100.0,19.8993,19.9127,19.8328,19.8727,166100.0
2014-03-31 14:00:00,29.88,29.96,29.87,29.93,131300.0,19.8794,19.9326,19.8727,19.9127,131300.0
2014-03-31 14:30:00,29.92,30.01,29.9,30.01,161800.0,19.906,19.9659,19.8927,19.9659,161800.0
2014-03-31 15:00:00,30.01,30.19,30.0,30.14,244200.0,19.9659,20.0856,19.9592,20.0524,244200.0
2014-03-31 15:30:00,30.14,30.26,30.14,30.21,524900.0,20.0524,20.1322,20.0524,20.0989,524900.0
2014-04-01 09:30:00,30.4,30.46,30.26,30.41,348000.0,20.2253,20.2653,20.1322,20.232,348000.0
2014-04-01 10:00:00,30.41,30.45,30.32,30.43,97300.0,20.232,20.2586,20.1721,20.2453,97300.0
2014-04-01 10:30:00,30.42,30.54,30.38,30.42,90700.0,20.2387,20.3185,20.212,20.2387,90700.0
2014-04-01 11:00:00,30.42,30.43,30.35,30.42,198000.0,20.2387,20.2453,20.1921,20.2387,198000.0
2014-04-01 11:30:00,30.42,30.57,30.4,30.5,99800.0,20.2387,20.3385,20.2253,20.2919,99800.0
2014-04-01 12:00:00,30.5,30.58,30.47,30.57,50100.0,20.2919,20.3451,20.2719,20.3385,50100.0
2014-04-01 12:30:00,30.56,30.63,30.56,30.57,51900.0,20.3318,20.3784,20.3318,20.3385,51900.0
2014-04-01 13:00:00,30.57,30.57,30.5,30.53,67600.0,20.3385,20.3385,20.2919,20.3118,67600.0
2014-04-01 13:30:00,30.53,30.64,30.5,30.62,78200.0,20.3118,20.385,20.2919,20.3717,78200.0
2014-04-01 14:00:00,30.62,30.76,30.62,30.74,142500.0,20.3717,20.4649,20.3717,20.4516,142500.0
2014-04-01 14:30:00,30.75,30.75,30.65,30.7,130100.0,20.4582,20.4582,20.3917,20.4249,130100.0
2014-04-01 15:00:00,30.7,30.77,30.67,30.77,129700.0,20.4249,20.4715,20.405,20.4715,129700.0
2014-04-01 15:30:00,30.77,30.98,30.72,30.85,827400.0,20.4715,20.6112,20.4382,20.5247,827400.0
2014-04-02 09:30:00,30.85,31.04,30.79,30.89,221000.0,20.5247,20.6511,20.4848,20.5513,221000.0
2014-04-02 10:00:00,30.9,30.92,30.71,30.82,114400.0,20.558,20.5713,20.4316,20.5048,114400.0
2014-04-02 10:30:00,30.83,31.16,30.83,31.04,140500.0,20.5114,20.731,20.5114,20.6511,140500.0
2014-04-02 11:00:00,31.04,31.08,31.0,31.03,89700.0,20.6511,20.6778,20.6245,20.6445,89700.0
2014-04-02 11:30:00,31.03,31.11,30.99,31.07,147700.0,20.6445,20.6977,20.6179,20.6711,147700.0
2014-04-02 12:00:00,31.07,31.13,31.01,31.13,217100.0,20.6711,20.711,20.6312,20.711,217100.0
2014-04-02 12:30:00,31.13,31.22,31.12,31.2,165300.0,20.711,20.7709,20.7044,20.7576,165300.0
2014-04-02 13:00:00,31.2,31.21,31.08,31.12,134000.0,20.7576,20.7642,20.6778,20.7044,134000.0
2014-04-02 13:30:00,31.13,31.2,31.07,31.16,144200.0,20.711,20.7576,20.6711,20.731,144200.0
2014-04-02 14:00:00,31.16,31.17,31.09,31.12,120600.0,20.731,20.7376,20.6844,20.7044,120600.0
2014-04-02 14:30:00,31.12,31.12,30.99,30.99,95500.0,20.7044,20.7044,20.6179,20.6179,95500.0
2014-04-02 15:00:00,31.0,31.0,30.79,30.91,249400.0,20.6245,20.6245,20.4848,20.5647,249400.0
2014-04-02 15:30:00,30.92,30.95,30.88,30.89,377500.0,20.5713,20.5913,20.5447,20.5513,377500.0
2014-04-03 09:30:00,30.97,30.97,30.47,30.51,318900.0,20.6046,20.6046,20.2719,20.2985,318900.0
2014-04-03 10:00:00,30.51,30.8,30.5,30.67,277300.0,20.2985,20.4915,20.2919,20.405,277300.0
2014-04-03 10:30:00,30.68,30.7,30.58,30.65,158600.0,20.4116,20.4249,20.3451,20.3917,158600.0
2014-04-03 11:00:00,30.65,30.65,30.59,30.64,133500.0,20.3917,20.3917,20.3518,20.385,133500.0
2014-04-03 11:30:00,30.64,30.71,30.64,30.68,75800.0,20.385,20.4316,20.385,20.4116,75800.0
2014-04-03 12:00:00,30.68,30.71,30.6,30.61,83200.0,20.4116,20.4316,20.3584,20.3651,83200.0
2014-04-03 12:30:00,30.61,30.63,30.55,30.56,70900.0,20.3651,20.3784,20.3251,20.3318,70900.0
2014-04-03 13:00:00,30.55,30.59,30.45,30.46,270300.0,20.3251,20.3518,20.2586,20.2653,270300.0
2014-04-03 13:30:00,30.46,30.56,30.37,30.38,163700.0,20.2653,20.3318,20.2054,20.212,163700.0
2014-04-03 14:00:00,30.39,30.39,29.86,29.9,532400.0,20.2187,20.2187,19.8661,19.8927,532400.0
2014-04-03 14:30:00,29.9,29.94,29.68,29.9,517300.0,19.8927,19.9193,19.7463,19.8927,517300.0
2014-04-03 15:00:00,29.9,30.1,29.9,29.94,358400.0,19.8927,20.0258,19.8927,19.9193,358400.0
2014-04-03 15:30:00,29.94,30.06,29.93,29.96,567100.0,19.9193,19.9991,19.9127,19.9326,567100.0
2014-04-04 09:30:00,30.06,30.06,29.93,30.0,223000.0,19.9991,19.9991,19.9127,19.9592,223000.0
2014-04-04 10:00:00,30.0,30.3,29.97,30.11,268700.0,19.9592,20.1588,19.9393,20.0324,268700.0
2014-04-04 10:30:00,30.12,30.22,30.04,30.1,94700.0,20.0391,20.1056,19.9858,20.0258,94700.0
2014-04-04 11:00:00,30.1,30.1,29.75,29.78,113600.0,20.0258,20.0258,19.7929,19.8129,113600.0
2014-04-04 11:30:00,29.77,29.89,29.49,29.55,251800.0,19.8062,19.886,19.6199,19.6598,251800.0
2014-04-04 12:00:00,29.55,29.56,29.22,29.26,345900.0,19.6598,19.6665,19.4403,19.4669,345900.0
2014-04-04 12:30:00,29.27,29.3,29.02,29.13,612800.0,19.4736,19.4935,19.3072,19.3804,612800.0
2014-04-04 13:00:00,29.13,29.17,29.07,29.16,184500.0,19.3804,19.407,19.3405,19.4004,184500.0
2014-04-04 13:30:00,29.16,29.36,29.15,29.32,156000.0,19.4004,19.5334,19.3937,19.5068,156000.0
2014-04-04 14:00:00,29.33,29.34,29.18,29.21,179500.0,19.5135,19.5201,19.4137,19.4336,179500.0
2014-04-04 14:30:00,29.21,29.35,29.2,29.33,159200.0,19.4336,19.5268,19.427,19.5135,159200.0
2014-04-04 15:00:00,29.34,29.57,29.32,29.52,403100.0,19.5201,19.6731,19.5068,19.6399,403100.0
2014-04-04 15:30:00,29.51,29.56,29.46,29.52,451600.0,19.6332,19.6665,19.6,19.6399,451600.0
2014-04-07 09:30:00,29.35,29.43,29.05,29.25,143000.0,19.5268,19.58,19.3272,19.4602,143000.0
2014-04-07 10:00:00,29.25,29.26,29.04,29.16,183900.0,19.4602,19.4669,19.3205,19.4004,183900.0
2014-04-07 10:30:00,29.15,29.21,28.88,28.89,167400.0,19.3937,19.4336,19.2141,19.2207,167400.0
2014-04-07 11:00:00,28.89,28.96,28.62,28.66,377000.0,19.2207,19.2673,19.0411,19.0677,377000.0
2014-04-07 11:30:00,28.67,28.7,28.36,28.59,535700.0,19.0744,19.0943,18.8681,19.0211,535700.0
2014-04-07 12:00:00,28.59,28.67,28.55,28.56,172500.0,19.0211,19.0744,18.9945,19.0012,172500.0
2014-04-07 12:30:00,28.55,28.63,28.5,28.59,94300.0,18.9945,19.0478,18.9613,19.0211,94300.0
2014-04-07 13:00:00,28.58,28.59,28.45,28.47,131500.0,19.0145,19.0211,18.928,18.9413,131500.0
2014-04-07 13:30:00,28.48,28.55,28.34,28.36,179800.0,18.948,18.9945,18.8548,18.8681,179800.0
2014-04-07 14:00:00,28.36,28.41,28.29,28.3,243200.0,18.8681,18.9014,18.8215,18.8282,243200.0
2014-04-07 14:30:00,28.3,28.62,28.2,28.62,303900.0,18.8282,19.0411,18.7617,19.0411,303900.0
2014-04-07 15:00:00,28.61,28.76,28.6,28.73,287400.0,19.0344,19.1342,19.0278,19.1143,287400.0
2014-04-07 15:30:00,28.72,28.73,28.41,28.53,900500.0,19.1076,19.1143,18.9014,18.9812,900500.0
2014-04-08 09:30:00,28.54,28.67,28.3,28.59,129900.0,18.9879,19.0744,18.8282,19.0211,129900.0
2014-04-08 10:00:00,28.57,28.66,28.44,28.45,259700.0,19.0078,19.0677,18.9213,18.928,259700.0
2014-04-08 10:30:00,28.46,28.63,28.45,28.6,232200.0,18.9347,19.0478,18.928,19.0278,232200.0
2014-04-08 11:00:00,28.6,28.8,28.59,28.71,157700.0,19.0278,19.1609,19.0211,19.101,157700.0
2014-04-08 11:30:00,28.71,28.72,28.59,28.68,164900.0,19.101,19.1076,19.0211,19.081,164900.0
2014-04-08 12:00:00,28.68,28.75,28.64,28.75,79500.0,19.081,19.1276,19.0544,19.1276,79500.0
2014-04-08 12:30:00,28.74,28.9,28.69,28.89,172200.0,19.1209,19.2274,19.0877,19.2207,172200.0
2014-04-08 13:00:00,28.89,28.97,28.85,28.96,151700.0,19.2207,19.274,19.1941,19.2673,151700.0
2014-04-08 13:30:00,28.97,28.99,28.85,28.89,162200.0,19.274,19.2873,19.1941,19.2207,162200.0
2014-04-08 14:00:00,28.9,28.91,28.75,28.79,153800.0,19.2274,19.234,19.1276,19.1542,153800.0
2014-04-08 14:30:00,28.8,28.92,28.8,28.87,196500.0,19.1609,19.2407,19.1609,19.2074,196500.0
2014-04-08 15:00:00,28.87,28.95,28.85,28.93,290700.0,19.2074,19.2607,19.1941,19.2473,290700.0
2014-04-08 15:30:00,28.94,28.96,28.83,28.86,665400.0,19.254,19.2673,19.1808,19.2008,665400.0
2014-04-09 09:30:00,28.88,29.05,28.84,28.95,110200.0,19.2141,19.3272,19.1875,19.2607,110200.0
2014-04-09 10:00:00,28.95,28.97,28.73,28.86,109500.0,19.2607,19.274,19.1143,19.2008,109500.0
2014-04-09 10:30:00,28.85,28.94,28.79,28.83,67400.0,19.1941,19.254,19.1542,19.1808,67400.0
2014-04-09 11:00:00,28.81,28.96,28.75,28.95,153900.0,19.1675,19.2673,19.1276,19.2607,153900.0
2014-04-09 11:30:00,28.95,29.06,28.94,28.98,91000.0,19.2607,19.3338,19.254,19.2806,91000.0
2014-04-09 12:00:00,28.98,29.07,28.89,29.06,88800.0,19.2806,19.3405,19.2207,19.3338,88800.0
2014-04-09 12:30:00,29.06,29.18,29.06,29.09,141400.0,19.3338,19.4137,19.3338,19.3538,141400.0
2014-04-09 13:00:00,29.09,29.14,29.01,29.13,70900.0,19.3538,19.3871,19.3006,19.3804,70900.0
2014-04-09 13:30:00,29.12,29.16,29.12,29.14,68400.0,19.3738,19.4004,19.3738,19.3871,68400.0
2014-04-09 14:00:00,29.13,29.37,29.13,29.27,195200.0,19.3804,19.5401,19.3804,19.4736,195200.0
2014-04-09 14:30:00,29.28,29.34,29.2,29.22,122600.0,19.4802,19.5201,19.427,19.4403,122600.0
2014-04-09 15:00:00,29.22,29.22,29.12,29.15,144600.0,19.4403,19.4403,19.3738,19.3937,144600.0
2014-04-09 15:30:00,29.15,29.22,29.14,29.19,283300.0,19.3937,19.4403,19.3871,19.4203,283300.0
2014-04-10 09:30:00,29.23,29.37,29.08,29.35,97700.0,19.4469,19.5401,19.3471,19.5268,97700.0
2014-04-10 10:00:00,29.35,29.37,29.25,29.34,115900.0,19.5268,19.5401,19.4602,19.5201,115900.0
2014-04-10 10:30:00,29.34,29.38,28.97,28.97,120100.0,19.5201,19.5467,19.274,19.274,120100.0
2014-04-10 11:00:00,28.97,29.14,28.91,28.93,263100.0,19.274,19.3871,19.234,19.2473,263100.0
2014-04-10 11:30:00,28.93,28.97,28.82,28.87,90800.0,19.2473,19.274,19.1742,19.2074,90800.0
2014-04-10 12:00:00,28.87,28.91,28.66,28.66,169500.0,19.2074,19.234,19.0677,19.0677,169500.0
2014-04-10 12:30:00,28.67,28.7,28.51,28.51,130500.0,19.0744,19.0943,18.9679,18.9679,130500.0
2014-04-10 13:00:00,28.51,28.57,28.41,28.54,192800.0,18.9679,19.0078,18.9014,18.9879,192800.0
2014-04-10 13:30:00,28.54,28.67,28.52,28.64,145200.0,18.9879,19.0744,18.9746,19.0544,145200.0
2014-04-10 14:00:00,28.64,28.72,28.59,28.59,116900.0,19.0544,19.1076,19.0211,19.0211,116900.0
2014-04-10 14:30:00,28.59,28.6,28.49,28.5,148500.0,19.0211,19.0278,18.9546,18.9613,148500.0
2014-04-10 15:00:00,28.5,28.52,28.34,28.45,169200.0,18.9613,18.9746,18.8548,18.928,169200.0
2014-04-10 15:30:00,28.45,28.55,28.42,28.43,449600.0,18.928,18.9945,18.908,18.9147,449600.0
2014-04-11 09:30:00,29.88,29.88,28.26,29.14,2927000.0,19.8794,19.8794,18.8016,19.3871,2927000.0
2014-04-11 10:00:00,29.12,29.12,27.76,28.57,2579400.0,19.3738,19.3738,18.4689,19.0078,2579400.0
2014-04-11 10:30:00,28.56,28.77,28.36,28.5,747600.0,19.0012,19.1409,18.8681,18.9613,747600.0
2014-04-11 11:00:00,28.51,28.61,28.21,28.41,584200.0,18.9679,19.0344,18.7683,18.9014,584200.0
2014-04-11 11:30:00,28.41,28.41,28.04,28.08,457700.0,18.9014,18.9014,18.6552,18.6818,457700.0
2014-04-11 12:00:00,28.08,28.1,27.64,27.78,849500.0,18.6818,18.6951,18.3891,18.4822,849500.0
2014-04-11 12:30:00,27.78,27.88,27.48,27.69,717700.0,18.4822,18.5488,18.2827,18.4224,717700.0
2014-04-11 13:00:00,27.69,27.7,27.2,27.3,1256600.0,18.4224,18.429,18.0964,18.1629,1256600.0
2014-04-11 13:30:00,27.3,27.73,26.92,27.72,1265100.0,18.1629,18.449,17.9101,18.4423,1265100.0
2014-04-11 14:00:00,27.73,28.0,27.5,27.58,1056700.0,18.449,18.6286,18.296,18.3492,1056700.0
2014-04-11 14:30:00,27.58,27.87,27.58,27.75,750900.0,18.3492,18.5421,18.3492,18.4623,750900.0
2014-04-11 15:00:00,27.75,27.75,27.45,27.74,1047000.0,18.4623,18.4623,18.2627,18.4556,1047000.0
2014-04-11 15:30:00,27.74,27.77,27.6,27.65,2260900.0,18.4556,18.4756,18.3625,18.3958,2260900.0
2014-04-14 09:30:00,27.85,28.25,27.65,28.23,704600.0,18.5288,18.7949,18.3958,18.7816,704600.0
2014-04-14 10:00:00,28.23,28.31,28.02,28.13,564900.0,18.7816,18.8349,18.6419,18.7151,564900.0
2014-04-14 10:30:00,28.12,28.4,27.98,28.38,312600.0,18.7084,18.8947,18.6153,18.8814,312600.0
2014-04-14 11:00:00,28.38,28.4,28.23,28.29,150400.0,18.8814,18.8947,18.7816,18.8215,150400.0
2014-04-14 11:30:00,28.29,28.36,28.21,28.24,139300.0,18.8215,18.8681,18.7683,18.7883,139300.0
2014-04-14 12:00:00,28.24,28.27,28.18,28.21,94300.0,18.7883,18.8082,18.7484,18.7683,94300.0
2014-04-14 12:30:00,28.23,28.23,28.13,28.17,349600.0,18.7816,18.7816,18.7151,18.7417,349600.0
2014-04-14 13:00:00,28.17,28.18,28.12,28.14,100900.0,18.7417,18.7484,18.7084,18.7218,100900.0
2014-04-14 13:30:00,28.14,28.19,28.12,28.17,105300.0,18.7218,18.755,18.7084,18.7417,105300.0
2014-04-14 14:00:00,28.17,28.17,28.0,28.03,189700.0,18.7417,18.7417,18.6286,18.6486,189700.0
2014-04-14 14:30:00,28.02,28.08,28.0,28.03,162000.0,18.6419,18.6818,18.6286,18.6486,162000.0
2014-04-14 15:00:00,28.03,28.03,27.88,27.97,277100.0,18.6486,18.6486,18.5488,18.6087,277100.0
2014-04-14 15:30:00,27.97,28.07,27.92,28.05,475500.0,18.6087,18.6752,18.5754,18.6619,475500.0
2014-04-15 09:30:00,27.97,28.13,27.72,27.98,430100.0,18.6087,18.7151,18.4423,18.6153,430100.0
2014-04-15 10:00:00,27.96,27.99,27.41,27.46,348000.0,18.602,18.622,18.2361,18.2693,348000.0
2014-04-15 10:30:00,27.45,27.62,27.37,27.49,252800.0,18.2627,18.3758,18.2095,18.2893,252800.0
2014-04-15 11:00:00,27.48,27.71,27.39,27.69,288100.0,18.2827,18.4357,18.2228,18.4224,288100.0
2014-04-15 11:30:00,27.69,27.76,27.5,27.6,247300.0,18.4224,18.4689,18.296,18.3625,247300.0
2014-04-15 12:00:00,27.6,27.69,27.47,27.66,164200.0,18.3625,18.4224,18.276,18.4024,164200.0
2014-04-15 12:30:00,27.65,27.85,27.63,27.85,280900.0,18.3958,18.5288,18.3824,18.5288,280900.0
2014-04-15 13:00:00,27.86,27.86,27.65,27.74,170300.0,18.5355,18.5355,18.3958,18.4556,170300.0
2014-04-15 13:30:00,27.75,27.87,27.72,27.82,110300.0,18.4623,18.5421,18.4423,18.5089,110300.0
2014-04-15 14:00:00,27.82,28.08,27.82,27.99,238800.0,18.5089,18.6818,18.5089,18.622,238800.0
2014-04-15 14:30:00,27.99,28.28,27.99,28.16,247600.0,18.622,18.8149,18.622,18.7351,247600.0
2014-04-15 15:00:00,28.16,28.18,27.98,28.08,219200.0,18.7351,18.7484,18.6153,18.6818,219200.0
2014-04-15 15:30:00,28.08,28.21,28.05,28.16,408100.0,18.6818,18.7683,18.6619,18.7351,408100.0
2014-04-16 09:30:00,28.33,28.44,28.24,28.32,116400.0,18.8482,18.9213,18.7883,18.8415,116400.0
2014-04-16 10:00:00,28.31,28.39,28.25,28.31,251000.0,18.8349,18.8881,18.7949,18.8349,251000.0
2014-04-16 10:30:00,28.31,28.39,28.25,28.32,81300.0,18.8349,18.8881,18.7949,18.8415,81300.0
2014-04-16 11:00:00,28.32,28.48,28.29,28.43,98000.0,18.8415,18.948,18.8215,18.9147,98000.0
2014-04-16 11:30:00,28.43,28.44,28.35,28.39,79300.0,18.9147,18.9213,18.8615,18.8881,79300.0
2014-04-16 12:00:00,28.39,28.48,28.37,28.37,79200.0,18.8881,18.948,18.8748,18.8748,79200.0
2014-04-16 12:30:00,28.37,28.38,28.25,28.25,84800.0,18.8748,18.8814,18.7949,18.7949,84800.0
2014-04-16 13:00:00,28.25,28.35,28.21,28.33,143000.0,18.7949,18.8615,18.7683,18.8482,143000.0
2014-04-16 13:30:00,28.33,28.34,28.25,28.27,68700.0,18.8482,18.8548,18.7949,18.8082,68700.0
2014-04-16 14:00:00,28.27,28.29,28.2,28.2,154600.0,18.8082,18.8215,18.7617,18.7617,154600.0
2014-04-16 14:30:00,28.21,28.34,28.21,28.32,93000.0,18.7683,18.8548,18.7683,18.8415,93000.0
2014-04-16 15:00:00,28.31,28.33,28.26,28.26,158400.0,18.8349,18.8482,18.8016,18.8016,158400.0
2014-04-16 15:30:00,28.27,28.33,28.23,28.32,426400.0,18.8082,18.8482,18.7816,18.8415,426400.0
2014-04-17 09:30:00,28.17,28.33,28.1,28.17,195000.0,18.7417,18.8482,18.6951,18.7417,195000.0
2014-04-17 10:00:00,28.17,28.23,28.08,28.15,99900.0,18.7417,18.7816,18.6818,18.7284,99900.0
2014-04-17 10:30:00,28.16,28.19,28.03,28.04,208800.0,18.7351,18.755,18.6486,18.6552,208800.0
2014-04-17 11:00:00,28.04,28.29,28.04,28.26,166600.0,18.6552,18.8215,18.6552,18.8016,166600.0
2014-04-17 11:30:00,28.25,28.25,28.1,28.1,68800.0,18.7949,18.7949,18.6951,18.6951,68800.0
2014-04-17 12:00:00,28.1,28.16,28.03,28.06,53000.0,18.6951,18.7351,18.6486,18.6685,53000.0
2014-04-17 12:30:00,28.06,28.17,28.03,28.16,51200.0,18.6685,18.7417,18.6486,18.7351,51200.0
2014-04-17 13:00:00,28.16,28.26,28.13,28.16,98700.0,18.7351,18.8016,18.7151,18.7351,98700.0
2014-04-17 13:30:00,28.16,28.28,28.14,28.27,78500.0,18.7351,18.8149,18.7218,18.8082,78500.0
2014-04-17 14:00:00,28.27,28.31,28.24,28.27,90000.0,18.8082,18.8349,18.7883,18.8082,90000.0
2014-04-17 14:30:00,28.27,28.29,28.11,28.13,187700.0,18.8082,18.8215,18.7018,18.7151,187700.0
2014-04-17 15:00:00,28.13,28.22,28.13,28.21,152800.0,18.7151,18.775,18.7151,18.7683,152800.0
2014-04-17 15:30:00,28.21,28.24,28.13,28.19,449300.0,18.7683,18.7883,18.7151,18.755,449300.0
2014-04-21 09:30:00,28.1,28.17,27.94,28.01,94300.0,18.6951,18.7417,18.5887,18.6353,94300.0
2014-04-21 10:00:00,28.01,28.07,27.89,27.95,97800.0,18.6353,18.6752,18.5554,18.5953,97800.0
2014-04-21 10:30:00,27.95,27.95,27.8,27.81,145100.0,18.5953,18.5953,18.4955,18.5022,145100.0
2014-04-21 11:00:00,27.81,27.85,27.78,27.82,103100.0,18.5022,18.5288,18.4822,18.5089,103100.0
2014-04-21 11:30:00,27.82,27.99,27.8,27.94,89000.0,18.5089,18.622,18.4955,18.5887,89000.0
2014-04-21 12:00:00,27.94,28.03,27.91,27.96,49700.0,18.5887,18.6486,18.5687,18.602,49700.0
2014-04-21 12:30:00,27.97,28.57,27.93,28.45,905900.0,18.6087,19.0078,18.582,18.928,905900.0
2014-04-21 13:00:00,28.45,28.46,28.31,28.32,152000.0,18.928,18.9347,18.8349,18.8415,152000.0
2014-04-21 13:30:00,28.32,28.45,28.3,28.4,77100.0,18.8415,18.928,18.8282,18.8947,77100.0
2014-04-21 14:00:00,28.39,28.46,28.31,28.44,97500.0,18.8881,18.9347,18.8349,18.9213,97500.0
2014-04-21 14:30:00,28.45,28.58,28.43,28.52,152500.0,18.928,19.0145,18.9147,18.9746,152500.0
2014-04-21 15:00:00,28.52,28.53,28.43,28.47,156900.0,18.9746,18.9812,18.9147,18.9413,156900.0
2014-04-21 15:30:00,28.46,28.55,28.43,28.53,468600.0,18.9347,18.9945,18.9147,18.9812,468600.0
2014-04-22 09:30:00,28.55,28.65,28.3,28.32,176600.0,18.9945,19.0611,18.8282,18.8415,176600.0
2014-04-22 10:00:00,28.32,28.5,28.28,28.5,194700.0,18.8415,18.9613,18.8149,18.9613,194700.0
2014-04-22 10:30:00,28.48,28.51,28.35,28.43,112800.0,18.948,18.9679,18.8615,18.9147,112800.0
2014-04-22 11:00:00,28.43,28.46,28.42,28.43,91800.0,18.9147,18.9347,18.908,18.9147,91800.0
2014-04-22 11:30:00,28.43,28.45,28.37,28.38,92700.0,18.9147,18.928,18.8748,18.8814,92700.0
2014-04-22 12:00:00,28.38,28.46,28.38,28.44,71700.0,18.8814,18.9347,18.8814,18.9213,71700.0
2014-04-22 12:30:00,28.44,28.45,28.39,28.41,79700.0,18.9213,18.928,18.8881,18.9014,79700.0
2014-04-22 13:00:00,28.41,28.42,28.37,28.37,55400.0,18.9014,18.908,18.8748,18.8748,55400.0
2014-04-22 13:30:00,28.37,28.4,28.35,28.36,48600.0,18.8748,18.8947,18.8615,18.8681,48600.0
2014-04-22 14:00:00,28.36,28.36,28.31,28.31,96800.0,18.8681,18.8681,18.8349,18.8349,96800.0
2014-04-22 14:30:00,28.32,28.36,28.3,28.33,71800.0,18.8415,18.8681,18.8282,18.8482,71800.0
2014-04-22 15:00:00,28.32,28.37,28.32,28.36,89100.0,18.8415,18.8748,18.8415,18.8681,89100.0
2014-04-22 15:30:00,28.36,28.39,28.33,28.34,226300.0,18.8681,18.8881,18.8482,18.8548,226300.0
2014-04-23 09:30:00,28.35,28.38,28.16,28.18,123400.0,18.8615,18.8814,18.7351,18.7484,123400.0
2014-04-23 10:00:00,28.16,28.19,28.08,28.12,135600.0,18.7351,18.755,18.6818,18.7084,135600.0
2014-04-23 10:30:00,28.12,28.28,28.09,28.27,231700.0,18.7084,18.8149,18.6885,18.8082,231700.0
2014-04-23 11:00:00,28.26,28.29,28.15,28.21,98500.0,18.8016,18.8215,18.7284,18.7683,98500.0
2014-04-23 11:30:00,28.21,28.25,28.17,28.18,75500.0,18.7683,18.7949,18.7417,18.7484,75500.0
2014-04-23 12:00:00,28.17,28.21,28.14,28.18,91300.0,18.7417,18.7683,18.7218,18.7484,91300.0
2014-04-23 12:30:00,28.17,28.23,28.14,28.15,143100.0,18.7417,18.7816,18.7218,18.7284,143100.0
2014-04-23 13:00:00,28.15,28.19,28.14,28.17,73700.0,18.7284,18.755,18.7218,18.7417,73700.0
2014-04-23 13:30:00,28.17,28.17,28.11,28.14,82700.0,18.7417,18.7417,18.7018,18.7218,82700.0
2014-04-23 14:00:00,28.14,28.15,28.1,28.12,91500.0,18.7218,18.7284,18.6951,18.7084,91500.0
2014-04-23 14:30:00,28.12,28.12,27.95,27.95,168600.0,18.7084,18.7084,18.5953,18.5953,168600.0
2014-04-23 15:00:00,27.95,27.97,27.93,27.95,196600.0,18.5953,18.6087,18.582,18.5953,196600.0
2014-04-23 15:30:00,27.94,27.98,27.93,27.96,446500.0,18.5887,18.6153,18.582,18.602,446500.0
2014-04-24 09:30:00,28.03,28.26,27.88,28.02,226000.0,18.6486,18.8016,18.5488,18.6419,226000.0
2014-04-24 10:00:00,28.02,28.14,27.93,28.11,221700.0,18.6419,18.7218,18.582,18.7018,221700.0
2014-04-24 10:30:00,28.11,28.18,28.03,28.07,77300.0,18.7018,18.7484,18.6486,18.6752,77300.0
2014-04-24 11:00:00,28.06,28.18,28.03,28.11,132100.0,18.6685,18.7484,18.6486,18.7018,132100.0
2014-04-24 11:30:00,28.11,28.19,28.06,28.15,158600.0,18.7018,18.755,18.6685,18.7284,158600.0
2014-04-24 12:00:00,28.15,28.19,28.06,28.06,47800.0,18.7284,18.755,18.6685,18.6685,47800.0
2014-04-24 12:30:00,28.06,28.06,28.01,28.05,49900.0,18.6685,18.6685,18.6353,18.6619,49900.0
2014-04-24 13:00:00,28.05,28.06,28.01,28.02,38400.0,18.6619,18.6685,18.6353,18.6419,38400.0
2014-04-24 13:30:00,28.01,28.03,27.93,27.94,58100.0,18.6353,18.6486,18.582,18.5887,58100.0
2014-04-24 14:00:00,27.94,27.98,27.87,27.93,70400.0,18.5887,18.6153,18.5421,18.582,70400.0
2014-04-24 14:30:00,27.93,27.98,27.91,27.97,45600.0,18.582,18.6153,18.5687,18.6087,45600.0
2014-04-24 15:00:00,27.96,27.99,27.93,27.96,466000.0,18.602,18.622,18.582,18.602,466000.0
2014-04-24 15:30:00,27.96,27.99,27.91,27.96,192900.0,18.602,18.622,18.5687,18.602,192900.0
2014-04-25 09:30:00,27.85,27.85,27.42,27.5,465500.0,18.5288,18.5288,18.2427,18.296,465500.0
2014-04-25 10:00:00,27.51,27.81,27.48,27.77,171500.0,18.3026,18.5022,18.2827,18.4756,171500.0
2014-04-25 10:30:00,27.77,27.77,27.6,27.61,121300.0,18.4756,18.4756,18.3625,18.3691,121300.0
2014-04-25 11:00:00,27.61,27.69,27.55,27.69,171600.0,18.3691,18.4224,18.3292,18.4224,171600.0
2014-04-25 11:30:00,27.69,27.96,27.66,27.78,359500.0,18.4224,18.602,18.4024,18.4822,359500.0
2014-04-25 12:00:00,27.78,27.83,27.71,27.8,219100.0,18.4822,18.5155,18.4357,18.4955,219100.0
2014-04-25 12:30:00,27.79,27.82,27.7,27.8,280800.0,18.4889,18.5089,18.429,18.4955,280800.0
2014-04-25 13:00:00,27.79,27.79,27.63,27.67,66700.0,18.4889,18.4889,18.3824,18.4091,66700.0
2014-04-25 13:30:00,27.67,27.77,27.6,27.76,82900.0,18.4091,18.4756,18.3625,18.4689,82900.0
2014-04-25 14:00:00,27.75,27.76,27.6,27.65,81200.0,18.4623,18.4689,18.3625,18.3958,81200.0
2014-04-25 14:30:00,27.64,27.73,27.59,27.6,60700.0,18.3891,18.449,18.3558,18.3625,60700.0
2014-04-25 15:00:00,27.6,27.68,27.59,27.65,93600.0,18.3625,18.4157,18.3558,18.3958,93600.0
2014-04-25 15:30:00,27.66,27.67,27.6,27.63,426200.0,18.4024,18.4091,18.3625,18.3824,426200.0
2014-04-28 09:30:00,27.86,27.88,27.49,27.82,175000.0,18.5355,18.5488,18.2893,18.5089,175000.0
2014-04-28 10:00:00,27.8,27.83,27.59,27.69,169100.0,18.4955,18.5155,18.3558,18.4224,169100.0
2014-04-28 10:30:00,27.68,27.73,27.6,27.6,81500.0,18.4157,18.449,18.3625,18.3625,81500.0
2014-04-28 11:00:00,27.61,27.61,27.36,27.38,86600.0,18.3691,18.3691,18.2028,18.2161,86600.0
2014-04-28 11:30:00,27.37,27.41,27.24,27.25,120800.0,18.2095,18.2361,18.123,18.1296,120800.0
2014-04-28 12:00:00,27.25,27.31,27.24,27.3,106900.0,18.1296,18.1695,18.123,18.1629,106900.0
2014-04-28 12:30:00,27.3,27.32,27.19,27.19,94300.0,18.1629,18.1762,18.0897,18.0897,94300.0
2014-04-28 13:00:00,27.19,27.2,27.03,27.05,139700.0,18.0897,18.0964,17.9833,17.9966,139700.0
2014-04-28 13:30:00,27.05,27.11,26.99,27.08,266800.0,17.9966,18.0365,17.9567,18.0165,266800.0
2014-04-28 14:00:00,27.08,27.37,27.02,27.36,369900.0,18.0165,18.2095,17.9766,18.2028,369900.0
2014-04-28 14:30:00,27.36,27.45,27.25,27.34,302200.0,18.2028,18.2627,18.1296,18.1895,302200.0
2014-04-28 15:00:00,27.35,27.52,27.33,27.44,475300.0,18.1962,18.3093,18.1829,18.256,475300.0
2014-04-28 15:30:00,27.45,27.48,27.4,27.41,390300.0,18.2627,18.2827,18.2294,18.2361,390300.0
2014-04-29 09:30:00,27.52,27.85,27.26,27.82,211700.0,18.3093,18.5288,18.1363,18.5089,211700.0
2014-04-29 10:00:00,27.8,27.96,27.74,27.88,278000.0,18.4955,18.602,18.4556,18.5488,278000.0
2014-04-29 10:30:00,27.89,28.11,27.86,28.07,219900.0,18.5554,18.7018,18.5355,18.6752,219900.0
2014-04-29 11:00:00,28.07,28.21,28.0,28.19,184900.0,18.6752,18.7683,18.6286,18.755,184900.0
2014-04-29 11:30:00,28.2,28.21,28.0,28.04,117900.0,18.7617,18.7683,18.6286,18.6552,117900.0
2014-04-29 12:00:00,28.05,28.14,28.04,28.13,108400.0,18.6619,18.7218,18.6552,18.7151,108400.0
2014-04-29 12:30:00,28.13,28.24,28.12,28.14,109100.0,18.7151,18.7883,18.7084,18.7218,109100.0
2014-04-29 13:00:00,28.15,28.15,28.04,28.05,97100.0,18.7284,18.7284,18.6552,18.6619,97100.0
2014-04-29 13:30:00,28.03,28.03,27.92,27.95,120400.0,18.6486,18.6486,18.5754,18.5953,120400.0
2014-04-29 14:00:00,27.96,28.06,27.92,28.05,134300.0,18.602,18.6685,18.5754,18.6619,134300.0
2014-04-29 14:30:00,28.05,28.15,28.01,28.15,95000.0,18.6619,18.7284,18.6353,18.7284,95000.0
2014-04-29 15:00:00,28.14,28.23,28.14,28.23,174600.0,18.7218,18.7816,18.7218,18.7816,174600.0
2014-04-29 15:30:00,28.23,28.23,28.15,28.17,377800.0,18.7816,18.7816,18.7284,18.7417,377800.0
2014-04-30 09:30:00,27.9,28.02,27.82,27.88,75200.0,18.5621,18.6419,18.5089,18.5488,75200.0
2014-04-30 10:00:00,27.88,28.12,27.85,28.11,69300.0,18.5488,18.7084,18.5288,18.7018,69300.0
2014-04-30 10:30:00,28.11,28.24,28.05,28.18,89200.0,18.7018,18.7883,18.6619,18.7484,89200.0
2014-04-30 11:00:00,28.18,28.23,27.97,28.22,119200.0,18.7484,18.7816,18.6087,18.775,119200.0
2014-04-30 11:30:00,28.22,28.42,28.22,28.37,150000.0,18.775,18.908,18.775,18.8748,150000.0
2014-04-30 12:00:00,28.36,28.43,28.33,28.4,69400.0,18.8681,18.9147,18.8482,18.8947,69400.0
2014-04-30 12:30:00,28.41,28.45,28.36,28.43,73700.0,18.9014,18.928,18.8681,18.9147,73700.0
2014-04-30 13:00:00,28.43,28.45,28.35,28.36,74900.0,18.9147,18.928,18.8615,18.8681,74900.0
2014-04-30 13:30:00,28.35,28.46,28.33,28.45,83600.0,18.8615,18.9347,18.8482,18.928,83600.0
2014-04-30 14:00:00,28.44,28.46,28.31,28.32,136000.0,18.9213,18.9347,18.8349,18.8415,136000.0
2014-04-30 14:30:00,28.32,28.42,28.26,28.33,83200.0,18.8415,18.908,18.8016,18.8482,83200.0
2014-04-30 15:00:00,28.33,28.46,28.33,28.43,333900.0,18.8482,18.9347,18.8482,18.9147,333900.0
2014-04-30 15:30:00,28.42,28.49,28.39,28.42,530500.0,18.908,18.9546,18.8881,18.908,530500.0
2014-05-01 09:30:00,28.44,28.62,28.31,28.49,159500.0,18.9213,19.0411,18.8349,18.9546,159500.0
2014-05-01 10:00:00,28.5,28.71,28.49,28.7,176200.0,18.9613,19.101,18.9546,19.0943,176200.0
2014-05-01 10:30:00,28.69,28.81,28.65,28.8,146900.0,19.0877,19.1675,19.0611,19.1609,146900.0
2014-05-01 11:00:00,28.81,28.95,28.8,28.93,186600.0,19.1675,19.2607,19.1609,19.2473,186600.0
2014-05-01 11:30:00,28.93,29.16,28.93,29.01,238500.0,19.2473,19.4004,19.2473,19.3006,238500.0
2014-05-01 12:00:00,29.01,29.12,29.01,29.06,132200.0,19.3006,19.3738,19.3006,19.3338,132200.0
2014-05-01 12:30:00,29.05,29.05,28.88,28.96,81200.0,19.3272,19.3272,19.2141,19.2673,81200.0
2014-05-01 13:00:00,28.96,28.96,28.81,28.85,129600.0,19.2673,19.2673,19.1675,19.1941,129600.0
2014-05-01 13:30:00,28.85,28.88,28.77,28.84,171100.0,19.1941,19.2141,19.1409,19.1875,171100.0
2014-05-01 14:00:00,28.84,28.86,28.78,28.86,89200.0,19.1875,19.2008,19.1476,19.2008,89200.0
2014-05-01 14:30:00,28.86,28.94,28.76,28.88,244100.0,19.2008,19.254,19.1342,19.2141,244100.0
2014-05-01 15:00:00,28.87,28.88,28.79,28.83,246600.0,19.2074,19.2141,19.1542,19.1808,246600.0
2014-05-01 15:30:00,28.83,28.84,28.69,28.8,567800.0,19.1808,19.1875,19.0877,19.1609,567800.0
2014-05-02 09:30:00,28.85,29.13,28.81,28.97,88300.0,19.1941,19.3804,19.1675,19.274,88300.0
2014-05-02 10:00:00,28.98,29.1,28.93,29.05,94100.0,19.2806,19.3604,19.2473,19.3272,94100.0
2014-05-02 10:30:00,29.04,29.13,28.84,28.88,108000.0,19.3205,19.3804,19.1875,19.2141,108000.0
2014-05-02 11:00:00,28.88,28.93,28.7,28.76,76400.0,19.2141,19.2473,19.0943,19.1342,76400.0
2014-05-02 11:30:00,28.77,28.92,28.77,28.88,63600.0,19.1409,19.2407,19.1409,19.2141,63600.0
2014-05-02 12:00:00,28.87,28.87,28.8,28.83,38600.0,19.2074,19.2074,19.1609,19.1808,38600.0
2014-05-02 12:30:00,28.83,28.93,28.8,28.88,38300.0,19.1808,19.2473,19.1609,19.2141,38300.0
2014-05-02 13:00:00,28.89,28.89,28.79,28.8,51600.0,19.2207,19.2207,19.1542,19.1609,51600.0
2014-05-02 13:30:00,28.8,28.81,28.69,28.7,62000.0,19.1609,19.1675,19.0877,19.0943,62000.0
2014-05-02 14:00:00,28.7,28.78,28.65,28.74,96800.0,19.0943,19.1476,19.0611,19.1209,96800.0
2014-05-02 14:30:00,28.75,28.79,28.74,28.76,75900.0,19.1276,19.1542,19.1209,19.1342,75900.0
2014-05-02 15:00:00,28.76,28.92,28.76,28.88,202500.0,19.1342,19.2407,19.1342,19.2141,202500.0
2014-05-02 15:30:00,28.87,28.94,28.86,28.92,301300.0,19.2074,19.254,19.2008,19.2407,301300.0
2014-05-05 09:30:00,28.73,28.78,28.56,28.62,57100.0,19.1143,19.1476,19.0012,19.0411,57100.0
2014-05-05 10:00:00,28.63,28.83,28.63,28.79,172500.0,19.0478,19.1808,19.0478,19.1542,172500.0
2014-05-05 10:30:00,28.79,28.89,28.78,28.8,57400.0,19.1542,19.2207,19.1476,19.1609,57400.0
2014-05-05 11:00:00,28.8,28.86,28.77,28.83,81300.0,19.1609,19.2008,19.1409,19.1808,81300.0
2014-05-05 11:30:00,28.83,28.93,28.81,28.84,87400.0,19.1808,19.2473,19.1675,19.1875,87400.0
2014-05-05 12:00:00,28.84,28.87,28.8,28.8,64600.0,19.1875,19.2074,19.1609,19.1609,64600.0
2014-05-05 12:30:00,28.81,28.84,28.7,28.74,69100.0,19.1675,19.1875,19.0943,19.1209,69100.0
2014-05-05 13:00:00,28.75,28.75,28.67,28.69,60800.0,19.1276,19.1276,19.0744,19.0877,60800.0
2014-05-05 13:30:00,28.68,28.77,28.68,28.7,74900.0,19.081,19.1409,19.081,19.0943,74900.0
2014-05-05 14:00:00,28.7,28.78,28.7,28.75,98200.0,19.0943,19.1476,19.0943,19.1276,98200.0
2014-05-05 14:30:00,28.76,28.78,28.72,28.77,182200.0,19.1342,19.1476,19.1076,19.1409,182200.0
2014-05-05 15:00:00,28.77,28.78,28.7,28.75,223700.0,19.1409,19.1476,19.0943,19.1276,223700.0
2014-05-05 15:30:00,28.75,28.83,28.69,28.82,417000.0,19.1276,19.1808,19.0877,19.1742,417000.0
2014-05-06 09:30:00,28.7,28.72,28.51,28.61,109600.0,19.0943,19.1076,18.9679,19.0344,109600.0
2014-05-06 10:00:00,28.6,28.79,28.55,28.73,130100.0,19.0278,19.1542,18.9945,19.1143,130100.0
2014-05-06 10:30:00,28.74,28.78,28.57,28.57,48800.0,19.1209,19.1476,19.0078,19.0078,48800.0
2014-05-06 11:00:00,28.56,28.74,28.54,28.68,119600.0,19.0012,19.1209,18.9879,19.081,119600.0
2014-05-06 11:30:00,28.68,28.68,28.59,28.6,54400.0,19.081,19.081,19.0211,19.0278,54400.0
2014-05-06 12:00:00,28.61,28.61,28.51,28.52,46400.0,19.0344,19.0344,18.9679,18.9746,46400.0
2014-05-06 12:30:00,28.51,28.53,28.47,28.52,243900.0,18.9679,18.9812,18.9413,18.9746,243900.0
2014-05-06 13:00:00,28.53,28.63,28.36,28.4,377700.0,18.9812,19.0478,18.8681,18.8947,377700.0
2014-05-06 13:30:00,28.4,28.4,28.24,28.26,190200.0,18.8947,18.8947,18.7883,18.8016,190200.0
2014-05-06 14:00:00,28.26,28.29,28.14,28.28,265100.0,18.8016,18.8215,18.7218,18.8149,265100.0
2014-05-06 14:30:00,28.27,28.33,28.15,28.25,289600.0,18.8082,18.8482,18.7284,18.7949,289600.0
2014-05-06 15:00:00,28.25,28.29,28.14,28.24,295000.0,18.7949,18.8215,18.7218,18.7883,295000.0
2014-05-06 15:30:00,28.24,28.25,28.0,28.03,943000.0,18.7883,18.7949,18.6286,18.6486,943000.0
2014-05-07 09:30:00,28.15,28.26,27.87,27.87,121500.0,18.7284,18.8016,18.5421,18.5421,121500.0
2014-05-07 10:00:00,27.87,27.94,27.69,27.8,135600.0,18.5421,18.5887,18.4224,18.4955,135600.0
2014-05-07 10:30:00,27.8,27.8,27.47,27.48,329300.0,18.4955,18.4955,18.276,18.2827,329300.0
2014-05-07 11:00:00,27.49,27.5,27.23,27.34,832400.0,18.2893,18.296,18.1163,18.1895,832400.0
2014-05-07 11:30:00,27.34,27.65,27.33,27.52,403500.0,18.1895,18.3958,18.1829,18.3093,403500.0
2014-05-07 12:00:00,27.52,27.55,27.45,27.52,244900.0,18.3093,18.3292,18.2627,18.3093,244900.0
2014-05-07 12:30:00,27.51,27.57,27.39,27.42,519000.0,18.3026,18.3425,18.2228,18.2427,519000.0
2014-05-07 13:00:00,27.42,27.74,27.42,27.68,203900.0,18.2427,18.4556,18.2427,18.4157,203900.0
2014-05-07 13:30:00,27.68,27.84,27.63,27.63,185000.0,18.4157,18.5222,18.3824,18.3824,185000.0
2014-05-07 14:00:00,27.64,27.74,27.62,27.71,143800.0,18.3891,18.4556,18.3758,18.4357,143800.0
2014-05-07 14:30:00,27.71,27.74,27.64,27.71,143000.0,18.4357,18.4556,18.3891,18.4357,143000.0
2014-05-07 15:00:00,27.7,27.76,27.62,27.64,225200.0,18.429,18.4689,18.3758,18.3891,225200.0
2014-05-07 15:30:00,27.64,27.73,27.6,27.72,809800.0,18.3891,18.449,18.3625,18.4423,809800.0
2014-05-08 09:30:00,27.71,27.95,27.6,27.88,138500.0,18.4357,18.5953,18.3625,18.5488,138500.0
2014-05-08 10:00:00,27.88,27.99,27.85,27.9,165800.0,18.5488,18.622,18.5288,18.5621,165800.0
2014-05-08 10:30:00,27.89,27.95,27.76,27.82,259800.0,18.5554,18.5953,18.4689,18.5089,259800.0
2014-05-08 11:00:00,27.82,28.12,27.8,27.98,281900.0,18.5089,18.7084,18.4955,18.6153,281900.0
2014-05-08 11:30:00,27.98,28.17,27.98,28.08,66700.0,18.6153,18.7417,18.6153,18.6818,66700.0
2014-05-08 12:00:00,28.09,28.09,27.96,27.96,56800.0,18.6885,18.6885,18.602,18.602,56800.0
2014-05-08 12:30:00,27.96,27.96,27.8,27.85,70800.0,18.602,18.602,18.4955,18.5288,70800.0
2014-05-08 13:00:00,27.84,27.92,27.74,27.83,75900.0,18.5222,18.5754,18.4556,18.5155,75900.0
2014-05-08 13:30:00,27.83,27.91,27.73,27.73,90600.0,18.5155,18.5687,18.449,18.449,90600.0
2014-05-08 14:00:00,27.73,27.77,27.63,27.75,85400.0,18.449,18.4756,18.3824,18.4623,85400.0
2014-05-08 14:30:00,27.76,27.78,27.62,27.63,76300.0,18.4689,18.4822,18.3758,18.3824,76300.0
2014-05-08 15:00:00,27.63,27.74,27.58,27.72,120400.0,18.3824,18.4556,18.3492,18.4423,120400.0
2014-05-08 15:30:00,27.71,27.76,27.67,27.74,252000.0,18.4357,18.4689,18.4091,18.4556,252000.0
2014-05-09 09:30:00,27.81,27.89,27.6,27.71,96100.0,18.5022,18.5554,18.3625,18.4357,96100.0
2014-05-09 10:00:00,27.69,27.87,27.66,27.79,73500.0,18.4224,18.5421,18.4024,18.4889,73500.0
2014-05-09 10:30:00,27.78,27.83,27.61,27.66,89700.0,18.4822,18.5155,18.3691,18.4024,89700.0
2014-05-09 11:00:00,27.65,27.65,27.53,27.58,71000.0,18.3958,18.3958,18.3159,18.3492,71000.0
2014-05-09 11:30:00,27.57,27.68,27.56,27.68,64000.0,18.3425,18.4157,18.3359,18.4157,64000.0
2014-05-09 12:00:00,27.67,27.67,27.55,27.58,58700.0,18.4091,18.4091,18.3292,18.3492,58700.0
2014-05-09 12:30:00,27.58,27.75,27.5,27.63,429400.0,18.3492,18.4623,18.296,18.3824,429400.0
2014-05-09 13:00:00,27.64,27.78,27.64,27.75,114900.0,18.3891,18.4822,18.3891,18.4623,114900.0
2014-05-09 13:30:00,27.75,27.8,27.71,27.72,76600.0,18.4623,18.4955,18.4357,18.4423,76600.0
2014-05-09 14:00:00,27.72,27.75,27.69,27.72,67300.0,18.4423,18.4623,18.4224,18.4423,67300.0
2014-05-09 14:30:00,27.72,27.86,27.72,27.85,51000.0,18.4423,18.5355,18.4423,18.5288,51000.0
2014-05-09 15:00:00,27.85,27.9,27.85,27.89,70400.0,18.5288,18.5621,18.5288,18.5554,70400.0
2014-05-09 15:30:00,27.88,27.96,27.85,27.95,181100.0,18.5488,18.602,18.5288,18.5953,181100.0
2014-05-12 09:30:00,28.0,28.34,27.98,28.31,152400.0,18.6286,18.8548,18.6153,18.8349,152400.0
2014-05-12 10:00:00,28.29,28.41,28.25,28.37,150700.0,18.8215,18.9014,18.7949,18.8748,150700.0
2014-05-12 10:30:00,28.37,28.51,28.35,28.46,179700.0,18.8748,18.9679,18.8615,18.9347,179700.0
2014-05-12 11:00:00,28.45,28.5,28.3,28.33,130000.0,18.928,18.9613,18.8282,18.8482,130000.0
2014-05-12 11:30:00,28.33,28.38,28.3,28.31,58000.0,18.8482,18.8814,18.8282,18.8349,58000.0
2014-05-12 12:00:00,28.3,28.3,28.19,28.25,52100.0,18.8282,18.8282,18.755,18.7949,52100.0
2014-05-12 12:30:00,28.26,28.3,28.25,28.3,58700.0,18.8016,18.8282,18.7949,18.8282,58700.0
2014-05-12 13:00:00,28.29,28.37,28.27,28.33,68200.0,18.8215,18.8748,18.8082,18.8482,68200.0
2014-05-12 13:30:00,28.33,28.34,28.24,28.24,49500.0,18.8482,18.8548,18.7883,18.7883,49500.0
2014-05-12 14:00:00,28.25,28.34,28.24,28.24,104600.0,18.7949,18.8548,18.7883,18.7883,104600.0
2014-05-12 14:30:00,28.25,28.31,28.24,28.3,79300.0,18.7949,18.8349,18.7883,18.8282,79300.0
2014-05-12 15:00:00,28.3,28.34,28.28,28.29,76800.0,18.8282,18.8548,18.8149,18.8215,76800.0
2014-05-12 15:30:00,28.28,28.31,28.26,28.27,240900.0,18.8149,18.8349,18.8016,18.8082,240900.0
2014-05-13 09:30:00,28.27,28.4,28.18,28.37,73300.0,18.8082,18.8947,18.7484,18.8748,73300.0
2014-05-13 10:00:00,28.37,28.41,28.26,28.28,68500.0,18.8748,18.9014,18.8016,18.8149,68500.0
2014-05-13 10:30:00,28.28,28.48,28.28,28.29,133800.0,18.8149,18.948,18.8149,18.8215,133800.0
2014-05-13 11:00:00,28.29,28.4,28.28,28.36,147600.0,18.8215,18.8947,18.8149,18.8681,147600.0
2014-05-13 11:30:00,28.37,28.37,28.2,28.26,127900.0,18.8748,18.8748,18.7617,18.8016,127900.0
2014-05-13 12:00:00,28.25,28.34,28.24,28.31,60500.0,18.7949,18.8548,18.7883,18.8349,60500.0
2014-05-13 12:30:00,28.3,28.44,28.26,28.38,67900.0,18.8282,18.9213,18.8016,18.8814,67900.0
2014-05-13 13:00:00,28.38,28.44,28.38,28.42,55400.0,18.8814,18.9213,18.8814,18.908,55400.0
2014-05-13 13:30:00,28.42,28.43,28.32,28.39,80700.0,18.908,18.9147,18.8415,18.8881,80700.0
2014-05-13 14:00:00,28.39,28.46,28.34,28.34,77000.0,18.8881,18.9347,18.8548,18.8548,77000.0
2014-05-13 14:30:00,28.34,28.34,28.27,28.31,91000.0,18.8548,18.8548,18.8082,18.8349,91000.0
2014-05-13 15:00:00,28.3,28.33,28.23,28.26,100100.0,18.8282,18.8482,18.7816,18.8016,100100.0
2014-05-13 15:30:00,28.25,28.31,28.23,28.26,378400.0,18.7949,18.8349,18.7816,18.8016,378400.0
2014-05-14 09:30:00,28.27,28.3,28.16,28.23,72300.0,18.8082,18.8282,18.7351,18.7816,72300.0
2014-05-14 10:00:00,28.24,28.27,28.15,28.24,64000.0,18.7883,18.8082,18.7284,18.7883,64000.0
2014-05-14 10:30:00,28.22,28.24,28.11,28.16,170100.0,18.775,18.7883,18.7018,18.7351,170100.0
2014-05-14 11:00:00,28.16,28.2,28.11,28.2,75900.0,18.7351,18.7617,18.7018,18.7617,75900.0
2014-05-14 11:30:00,28.2,28.31,28.19,28.2,46900.0,18.7617,18.8349,18.755,18.7617,46900.0
2014-05-14 12:00:00,28.21,28.23,28.18,28.23,17600.0,18.7683,18.7816,18.7484,18.7816,17600.0
2014-05-14 12:30:00,28.22,28.25,28.17,28.22,85300.0,18.775,18.7949,18.7417,18.775,85300.0
2014-05-14 13:00:00,28.23,28.31,28.23,28.24,65600.0,18.7816,18.8349,18.7816,18.7883,65600.0
2014-05-14 13:30:00,28.24,28.35,28.23,28.34,55600.0,18.7883,18.8615,18.7816,18.8548,55600.0
2014-05-14 14:00:00,28.35,28.43,28.34,28.41,77300.0,18.8615,18.9147,18.8548,18.9014,77300.0
2014-05-14 14:30:00,28.41,28.42,28.28,28.28,102800.0,18.9014,18.908,18.8149,18.8149,102800.0
2014-05-14 15:00:00,28.29,28.3,28.23,28.3,131000.0,18.8215,18.8282,18.7816,18.8282,131000.0
2014-05-14 15:30:00,28.29,28.3,28.21,28.25,270400.0,18.8215,18.8282,18.7683,18.7949,270400.0
2014-05-15 09:30:00,28.11,28.11,27.73,27.81,90100.0,18.7018,18.7018,18.449,18.5022,90100.0
2014-05-15 10:00:00,27.81,27.81,27.69,27.79,73700.0,18.5022,18.5022,18.4224,18.4889,73700.0
2014-05-15 10:30:00,27.78,27.91,27.76,27.83,116600.0,18.4822,18.5687,18.4689,18.5155,116600.0
2014-05-15 11:00:00,27.84,27.85,27.6,27.64,109500.0,18.5222,18.5288,18.3625,18.3891,109500.0
2014-05-15 11:30:00,27.63,27.78,27.6,27.64,53100.0,18.3824,18.4822,18.3625,18.3891,53100.0
2014-05-15 12:00:00,27.64,27.75,27.64,27.71,126500.0,18.3891,18.4623,18.3891,18.4357,126500.0
2014-05-15 12:30:00,27.72,27.88,27.71,27.87,68200.0,18.4423,18.5488,18.4357,18.5421,68200.0
2014-05-15 13:00:00,27.87,27.93,27.81,27.85,141800.0,18.5421,18.582,18.5022,18.5288,141800.0
2014-05-15 13:30:00,27.86,27.91,27.76,27.91,41200.0,18.5355,18.5687,18.4689,18.5687,41200.0
2014-05-15 14:00:00,27.91,28.05,27.86,27.93,302000.0,18.5687,18.6619,18.5355,18.582,302000.0
2014-05-15 14:30:00,27.94,28.15,27.93,28.04,403100.0,18.5887,18.7284,18.582,18.6552,403100.0
2014-05-15 15:00:00,28.05,28.05,27.96,28.02,196700.0,18.6619,18.6619,18.602,18.6419,196700.0
2014-05-15 15:30:00,28.02,28.05,27.88,27.95,381800.0,18.6419,18.6619,18.5488,18.5953,381800.0
2014-05-16 09:30:00,27.89,27.89,27.68,27.84,203500.0,18.5554,18.5554,18.4157,18.5222,203500.0
2014-05-16 10:00:00,27.85,27.87,27.68,27.77,80900.0,18.5288,18.5421,18.4157,18.4756,80900.0
2014-05-16 10:30:00,27.76,27.94,27.71,27.91,110100.0,18.4689,18.5887,18.4357,18.5687,110100.0
2014-05-16 11:00:00,27.9,28.08,27.84,28.07,108300.0,18.5621,18.6818,18.5222,18.6752,108300.0
2014-05-16 11:30:00,28.08,28.16,28.05,28.07,102800.0,18.6818,18.7351,18.6619,18.6752,102800.0
2014-05-16 12:00:00,28.07,28.18,28.06,28.17,72100.0,18.6752,18.7484,18.6685,18.7417,72100.0
2014-05-16 12:30:00,28.17,28.18,28.05,28.09,67200.0,18.7417,18.7484,18.6619,18.6885,67200.0
2014-05-16 13:00:00,28.08,28.13,28.04,28.11,62600.0,18.6818,18.7151,18.6552,18.7018,62600.0
2014-05-16 13:30:00,28.1,28.2,28.1,28.11,150300.0,18.6951,18.7617,18.6951,18.7018,150300.0
2014-05-16 14:00:00,28.11,28.21,28.03,28.21,127700.0,18.7018,18.7683,18.6486,18.7683,127700.0
2014-05-16 14:30:00,28.21,28.21,28.09,28.12,173200.0,18.7683,18.7683,18.6885,18.7084,173200.0
2014-05-16 15:00:00,28.12,28.19,28.11,28.16,219300.0,18.7084,18.755,18.7018,18.7351,219300.0
2014-05-16 15:30:00,28.16,28.18,28.09,28.17,460800.0,18.7351,18.7484,18.6885,18.7417,460800.0
2014-05-19 09:30:00,28.15,28.45,28.15,28.44,144000.0,18.7284,18.928,18.7284,18.9213,144000.0
2014-05-19 10:00:00,28.45,28.49,28.34,28.45,141100.0,18.928,18.9546,18.8548,18.928,141100.0
2014-05-19 10:30:00,28.45,28.51,28.4,28.45,107800.0,18.928,18.9679,18.8947,18.928,107800.0
2014-05-19 11:00:00,28.45,28.58,28.44,28.55,179500.0,18.928,19.0145,18.9213,18.9945,179500.0
2014-05-19 11:30:00,28.54,28.67,28.5,28.55,146400.0,18.9879,19.0744,18.9613,18.9945,146400.0
2014-05-19 12:00:00,28.55,28.61,28.52,28.57,73400.0,18.9945,19.0344,18.9746,19.0078,73400.0
2014-05-19 12:30:00,28.57,28.57,28.48,28.5,90400.0,19.0078,19.0078,18.948,18.9613,90400.0
2014-05-19 13:00:00,28.5,28.55,28.46,28.51,99400.0,18.9613,18.9945,18.9347,18.9679,99400.0
2014-05-19 13:30:00,28.51,28.56,28.5,28.53,74000.0,18.9679,19.0012,18.9613,18.9812,74000.0
2014-05-19 14:00:00,28.52,28.58,28.5,28.56,71500.0,18.9746,19.0145,18.9613,19.0012,71500.0
2014-05-19 14:30:00,28.56,28.59,28.51,28.53,75600.0,19.0012,19.0211,18.9679,18.9812,75600.0
2014-05-19 15:00:00,28.54,28.61,28.53,28.61,197900.0,18.9879,19.0344,18.9812,19.0344,197900.0
2014-05-19 15:30:00,28.61,28.69,28.61,28.64,280200.0,19.0344,19.0877,19.0344,19.0544,280200.0
2014-05-20 09:30:00,28.56,28.63,28.47,28.53,103100.0,19.0012,19.0478,18.9413,18.9812,103100.0
2014-05-20 10:00:00,28.52,28.57,28.39,28.43,82200.0,18.9746,19.0078,18.8881,18.9147,82200.0
2014-05-20 10:30:00,28.42,28.48,28.32,28.48,94500.0,18.908,18.948,18.8415,18.948,94500.0
2014-05-20 11:00:00,28.48,28.49,28.31,28.31,71000.0,18.948,18.9546,18.8349,18.8349,71000.0
2014-05-20 11:30:00,28.31,28.42,28.29,28.39,57200.0,18.8349,18.908,18.8215,18.8881,57200.0
2014-05-20 12:00:00,28.39,28.39,28.25,28.27,69600.0,18.8881,18.8881,18.7949,18.8082,69600.0
2014-05-20 12:30:00,28.27,28.33,28.25,28.31,41600.0,18.8082,18.8482,18.7949,18.8349,41600.0
2014-05-20 13:00:00,28.31,28.31,28.25,28.29,45300.0,18.8349,18.8349,18.7949,18.8215,45300.0
2014-05-20 13:30:00,28.3,28.32,28.25,28.26,51100.0,18.8282,18.8415,18.7949,18.8016,51100.0
2014-05-20 14:00:00,28.26,28.35,28.26,28.3,44200.0,18.8016,18.8615,18.8016,18.8282,44200.0
2014-05-20 14:30:00,28.3,28.31,28.24,28.28,48000.0,18.8282,18.8349,18.7883,18.8149,48000.0
2014-05-20 15:00:00,28.28,28.36,28.28,28.33,108800.0,18.8149,18.8681,18.8149,18.8482,108800.0
2014-05-20 15:30:00,28.34,28.45,28.33,28.37,230400.0,18.8548,18.928,18.8482,18.8748,230400.0
2014-05-21 09:30:00,28.43,28.49,28.37,28.39,61900.0,18.9147,18.9546,18.8748,18.8881,61900.0
2014-05-21 10:00:00,28.4,28.52,28.37,28.47,85900.0,18.8947,18.9746,18.8748,18.9413,85900.0
2014-05-21 10:30:00,28.48,28.58,28.46,28.5,96500.0,18.948,19.0145,18.9347,18.9613,96500.0
2014-05-21 11:00:00,28.51,28.68,28.49,28.61,304000.0,18.9679,19.081,18.9546,19.0344,304000.0
2014-05-21 11:30:00,28.61,28.63,28.55,28.62,65800.0,19.0344,19.0478,18.9945,19.0411,65800.0
2014-05-21 12:00:00,28.63,28.72,28.62,28.71,62300.0,19.0478,19.1076,19.0411,19.101,62300.0
2014-05-21 12:30:00,28.72,28.82,28.7,28.82,63100.0,19.1076,19.1742,19.0943,19.1742,63100.0
2014-05-21 13:00:00,28.81,28.86,28.8,28.84,50900.0,19.1675,19.2008,19.1609,19.1875,50900.0
2014-05-21 13:30:00,28.84,28.92,28.82,28.86,128500.0,19.1875,19.2407,19.1742,19.2008,128500.0
2014-05-21 14:00:00,28.86,28.97,28.84,28.94,127300.0,19.2008,19.274,19.1875,19.254,127300.0
2014-05-21 14:30:00,28.94,29.03,28.93,28.99,141000.0,19.254,19.3139,19.2473,19.2873,141000.0
2014-05-21 15:00:00,28.98,29.07,28.97,29.04,186900.0,19.2806,19.3405,19.274,19.3205,186900.0
2014-05-21 15:30:00,29.04,29.08,29.02,29.08,340800.0,19.3205,19.3471,19.3072,19.3471,340800.0
2014-05-22 09:30:00,29.27,29.3,29.04,29.26,125200.0,19.4736,19.4935,19.3205,19.4669,125200.0
2014-05-22 10:00:00,29.25,29.28,29.11,29.14,90100.0,19.4602,19.4802,19.3671,19.3871,90100.0
2014-05-22 10:30:00,29.12,29.21,29.07,29.14,65100.0,19.3738,19.4336,19.3405,19.3871,65100.0
2014-05-22 11:00:00,29.14,29.28,29.12,29.25,129800.0,19.3871,19.4802,19.3738,19.4602,129800.0
2014-05-22 11:30:00,29.24,29.26,29.16,29.17,132500.0,19.4536,19.4669,19.4004,19.407,132500.0
2014-05-22 12:00:00,29.17,29.24,29.13,29.2,175900.0,19.407,19.4536,19.3804,19.427,175900.0
2014-05-22 12:30:00,29.2,29.27,29.19,29.25,137500.0,19.427,19.4736,19.4203,19.4602,137500.0
2014-05-22 13:00:00,29.25,29.3,29.22,29.29,107600.0,19.4602,19.4935,19.4403,19.4869,107600.0
2014-05-22 13:30:00,29.3,29.31,29.23,29.25,119200.0,19.4935,19.5002,19.4469,19.4602,119200.0
2014-05-22 14:00:00,29.25,29.26,29.15,29.22,60000.0,19.4602,19.4669,19.3937,19.4403,60000.0
2014-05-22 14:30:00,29.23,29.34,29.21,29.27,264700.0,19.4469,19.5201,19.4336,19.4736,264700.0
2014-05-22 15:00:00,29.26,29.27,29.15,29.2,196000.0,19.4669,19.4736,19.3937,19.427,196000.0
2014-05-22 15:30:00,29.2,29.26,29.18,29.24,532700.0,19.427,19.4669,19.4137,19.4536,532700.0
2014-05-23 09:30:00,29.28,29.28,29.06,29.16,54600.0,19.4802,19.4802,19.3338,19.4004,54600.0
2014-05-23 10:00:00,29.18,29.23,29.13,29.22,63000.0,19.4137,19.4469,19.3804,19.4403,63000.0
2014-05-23 10:30:00,29.22,29.26,29.11,29.13,95200.0,19.4403,19.4669,19.3671,19.3804,95200.0
2014-05-23 11:00:00,29.13,29.14,29.1,29.11,46400.0,19.3804,19.3871,19.3604,19.3671,46400.0
2014-05-23 11:30:00,29.11,29.21,29.11,29.18,56100.0,19.3671,19.4336,19.3671,19.4137,56100.0
2014-05-23 12:00:00,29.19,29.24,29.18,29.19,77900.0,19.4203,19.4536,19.4137,19.4203,77900.0
2014-05-23 12:30:00,29.2,29.29,29.18,29.26,170300.0,19.427,19.4869,19.4137,19.4669,170300.0
2014-05-23 13:00:00,29.26,29.35,29.26,29.29,136400.0,19.4669,19.5268,19.4669,19.4869,136400.0
2014-05-23 13:30:00,29.29,29.33,29.25,29.3,170700.0,19.4869,19.5135,19.4602,19.4935,170700.0
2014-05-23 14:00:00,29.3,29.33,29.29,29.29,128400.0,19.4935,19.5135,19.4869,19.4869,128400.0
2014-05-23 14:30:00,29.29,29.33,29.25,29.3,138500.0,19.4869,19.5135,19.4602,19.4935,138500.0
2014-05-23 15:00:00,29.29,29.38,29.28,29.37,124100.0,19.4869,19.5467,19.4802,19.5401,124100.0
2014-05-23 15:30:00,29.38,29.41,29.38,29.39,200400.0,19.5467,19.5667,19.5467,19.5534,200400.0
2014-05-27 09:30:00,29.45,29.59,29.41,29.41,145400.0,19.5933,19.6864,19.5667,19.5667,145400.0
2014-05-27 10:00:00,29.39,29.5,29.29,29.45,206100.0,19.5534,19.6266,19.4869,19.5933,206100.0
2014-05-27 10:30:00,29.45,29.5,29.37,29.37,115900.0,19.5933,19.6266,19.5401,19.5401,115900.0
2014-05-27 11:00:00,29.36,29.38,29.3,29.35,93700.0,19.5334,19.5467,19.4935,19.5268,93700.0
2014-05-27 11:30:00,29.35,29.38,29.25,29.38,55100.0,19.5268,19.5467,19.4602,19.5467,55100.0
2014-05-27 12:00:00,29.38,29.41,29.28,29.3,46900.0,19.5467,19.5667,19.4802,19.4935,46900.0
2014-05-27 12:30:00,29.31,29.39,29.31,29.34,34000.0,19.5002,19.5534,19.5002,19.5201,34000.0
2014-05-27 13:00:00,29.34,29.36,29.31,29.36,36000.0,19.5201,19.5334,19.5002,19.5334,36000.0
2014-05-27 13:30:00,29.37,29.44,29.33,29.42,58600.0,19.5401,19.5867,19.5135,19.5733,58600.0
2014-05-27 14:00:00,29.42,29.42,29.32,29.34,120500.0,19.5733,19.5733,19.5068,19.5201,120500.0
2014-05-27 14:30:00,29.34,29.4,29.23,29.39,89600.0,19.5201,19.56,19.4469,19.5534,89600.0
2014-05-27 15:00:00,29.39,29.43,29.39,29.42,55000.0,19.5534,19.58,19.5534,19.5733,55000.0
2014-05-27 15:30:00,29.41,29.47,29.4,29.46,208300.0,19.5667,19.6066,19.56,19.6,208300.0
2014-05-28 09:30:00,29.48,29.75,29.18,29.22,238300.0,19.6133,19.7929,19.4137,19.4403,238300.0
2014-05-28 10:00:00,29.22,29.26,29.16,29.25,106600.0,19.4403,19.4669,19.4004,19.4602,106600.0
2014-05-28 10:30:00,29.25,29.26,29.14,29.24,100200.0,19.4602,19.4669,19.3871,19.4536,100200.0
2014-05-28 11:00:00,29.24,29.45,29.2,29.43,122500.0,19.4536,19.5933,19.427,19.58,122500.0
2014-05-28 11:30:00,29.44,29.59,29.44,29.54,96000.0,19.5867,19.6864,19.5867,19.6532,96000.0
2014-05-28 12:00:00,29.55,29.58,29.45,29.49,101800.0,19.6598,19.6798,19.5933,19.6199,101800.0
2014-05-28 12:30:00,29.49,29.58,29.45,29.55,84700.0,19.6199,19.6798,19.5933,19.6598,84700.0
2014-05-28 13:00:00,29.55,29.59,29.54,29.55,99900.0,19.6598,19.6864,19.6532,19.6598,99900.0
2014-05-28 13:30:00,29.56,29.67,29.54,29.62,145700.0,19.6665,19.7397,19.6532,19.7064,145700.0
2014-05-28 14:00:00,29.63,29.7,29.6,29.68,115800.0,19.7131,19.7596,19.6931,19.7463,115800.0
2014-05-28 14:30:00,29.68,29.71,29.56,29.57,136300.0,19.7463,19.7663,19.6665,19.6731,136300.0
2014-05-28 15:00:00,29.57,29.62,29.51,29.51,131500.0,19.6731,19.7064,19.6332,19.6332,131500.0
2014-05-28 15:30:00,29.52,29.56,29.44,29.45,494800.0,19.6399,19.6665,19.5867,19.5933,494800.0
2014-05-29 09:30:00,29.51,29.61,29.48,29.61,51900.0,19.6332,19.6998,19.6133,19.6998,51900.0
2014-05-29 10:00:00,29.61,29.61,29.25,29.33,140500.0,19.6998,19.6998,19.4602,19.5135,140500.0
2014-05-29 10:30:00,29.32,29.35,29.23,29.33,90800.0,19.5068,19.5268,19.4469,19.5135,90800.0
2014-05-29 11:00:00,29.33,29.34,29.31,29.33,55800.0,19.5135,19.5201,19.5002,19.5135,55800.0
2014-05-29 11:30:00,29.34,29.39,29.32,29.33,33800.0,19.5201,19.5534,19.5068,19.5135,33800.0
2014-05-29 12:00:00,29.34,29.39,29.33,29.37,36900.0,19.5201,19.5534,19.5135,19.5401,36900.0
2014-05-29 12:30:00,29.37,29.39,29.32,29.32,46900.0,19.5401,19.5534,19.5068,19.5068,46900.0
2014-05-29 13:00:00,29.33,29.33,29.21,29.25,112400.0,19.5135,19.5135,19.4336,19.4602,112400.0
2014-05-29 13:30:00,29.25,29.3,29.19,29.29,75000.0,19.4602,19.4935,19.4203,19.4869,75000.0
2014-05-29 14:00:00,29.3,29.3,29.2,29.2,130500.0,19.4935,19.4935,19.427,19.427,130500.0
2014-05-29 14:30:00,29.21,29.3,29.15,29.23,238200.0,19.4336,19.4935,19.3937,19.4469,238200.0
2014-05-29 15:00:00,29.23,29.4,29.23,29.39,127000.0,19.4469,19.56,19.4469,19.5534,127000.0
2014-05-29 15:30:00,29.39,29.45,29.38,29.41,269100.0,19.5534,19.5933,19.5467,19.5667,269100.0
2014-05-30 09:30:00,29.46,29.6,29.43,29.6,36500.0,19.6,19.6931,19.58,19.6931,36500.0
2014-05-30 10:00:00,29.59,29.67,29.45,29.47,168700.0,19.6864,19.7397,19.5933,19.6066,168700.0
2014-05-30 10:30:00,29.46,29.48,29.34,29.42,129400.0,19.6,19.6133,19.5201,19.5733,129400.0
2014-05-30 11:00:00,29.42,29.58,29.42,29.58,47500.0,19.5733,19.6798,19.5733,19.6798,47500.0
2014-05-30 11:30:00,29.57,29.58,29.39,29.4,120300.0,19.6731,19.6798,19.5534,19.56,120300.0
2014-05-30 12:00:00,29.4,29.44,29.38,29.39,88900.0,19.56,19.5867,19.5467,19.5534,88900.0
2014-05-30 12:30:00,29.39,29.49,29.38,29.48,75100.0,19.5534,19.6199,19.5467,19.6133,75100.0
2014-05-30 13:00:00,29.47,29.55,29.46,29.55,58800.0,19.6066,19.6598,19.6,19.6598,58800.0
2014-05-30 13:30:00,29.54,29.56,29.5,29.56,48500.0,19.6532,19.6665,19.6266,19.6665,48500.0
2014-05-30 14:00:00,29.56,29.66,29.55,29.65,74500.0,19.6665,19.733,19.6598,19.7264,74500.0
2014-05-30 14:30:00,29.66,29.68,29.59,29.59,74600.0,19.733,19.7463,19.6864,19.6864,74600.0
2014-05-30 15:00:00,29.59,29.6,29.55,29.58,85600.0,19.6864,19.6931,19.6598,19.6798,85600.0
2014-05-30 15:30:00,29.57,29.8,29.56,29.77,560300.0,19.6731,19.8262,19.6665,19.8062,560300.0
2014-06-02 09:30:00,29.77,29.79,29.44,29.45,79400.0,19.8062,19.8195,19.5867,19.5933,79400.0
2014-06-02 10:00:00,29.44,29.51,29.38,29.39,70200.0,19.5867,19.6332,19.5467,19.5534,70200.0
2014-06-02 10:30:00,29.4,29.49,29.34,29.38,76400.0,19.56,19.6199,19.5201,19.5467,76400.0
2014-06-02 11:00:00,29.38,29.4,29.29,29.34,146500.0,19.5467,19.56,19.4869,19.5201,146500.0
2014-06-02 11:30:00,29.34,29.47,29.3,29.46,97300.0,19.5201,19.6066,19.4935,19.6,97300.0
2014-06-02 12:00:00,29.47,29.48,29.45,29.46,48900.0,19.6066,19.6133,19.5933,19.6,48900.0
2014-06-02 12:30:00,29.45,29.46,29.37,29.38,37000.0,19.5933,19.6,19.5401,19.5467,37000.0
2014-06-02 13:00:00,29.39,29.41,29.33,29.39,66200.0,19.5534,19.5667,19.5135,19.5534,66200.0
2014-06-02 13:30:00,29.4,29.4,29.34,29.34,41200.0,19.56,19.56,19.5201,19.5201,41200.0
2014-06-02 14:00:00,29.34,29.39,29.34,29.38,84900.0,19.5201,19.5534,19.5201,19.5467,84900.0
2014-06-02 14:30:00,29.38,29.42,29.36,29.42,66300.0,19.5467,19.5733,19.5334,19.5733,66300.0
2014-06-02 15:00:00,29.41,29.44,29.32,29.36,127400.0,19.5667,19.5867,19.5068,19.5334,127400.0
2014-06-02 15:30:00,29.35,29.41,29.31,29.31,327900.0,19.5268,19.5667,19.5002,19.5002,327900.0
2014-06-03 09:30:00,29.35,29.5,29.25,29.5,126900.0,19.5268,19.6266,19.4602,19.6266,126900.0
2014-06-03 10:00:00,29.49,29.58,29.35,29.37,73100.0,19.6199,19.6798,19.5268,19.5401,73100.0
2014-06-03 10:30:00,29.37,29.45,29.27,29.3,114800.0,19.5401,19.5933,19.4736,19.4935,114800.0
2014-06-03 11:00:00,29.3,29.4,29.27,29.33,115100.0,19.4935,19.56,19.4736,19.5135,115100.0
2014-06-03 11:30:00,29.32,29.33,29.25,29.33,49800.0,19.5068,19.5135,19.4602,19.5135,49800.0
2014-06-03 12:00:00,29.33,29.38,29.3,29.34,27300.0,19.5135,19.5467,19.4935,19.5201,27300.0
2014-06-03 12:30:00,29.34,29.37,29.32,29.36,26300.0,19.5201,19.5401,19.5068,19.5334,26300.0
2014-06-03 13:00:00,29.36,29.39,29.32,29.39,48400.0,19.5334,19.5534,19.5068,19.5534,48400.0
2014-06-03 13:30:00,29.38,29.39,29.34,29.34,46600.0,19.5467,19.5534,19.5201,19.5201,46600.0
2014-06-03 14:00:00,29.35,29.36,29.28,29.32,82800.0,19.5268,19.5334,19.4802,19.5068,82800.0
2014-06-03 14:30:00,29.32,29.35,29.26,29.32,217200.0,19.5068,19.5268,19.4669,19.5068,217200.0
2014-06-03 15:00:00,29.31,29.32,29.26,29.3,112000.0,19.5002,19.5068,19.4669,19.4935,112000.0
2014-06-03 15:30:00,29.3,29.31,29.19,29.25,517400.0,19.4935,19.5002,19.4203,19.4602,517400.0
2014-06-04 09:30:00,29.25,29.41,29.24,29.3,304800.0,19.4602,19.5667,19.4536,19.4935,304800.0
2014-06-04 10:00:00,29.3,29.39,29.29,29.35,145200.0,19.4935,19.5534,19.4869,19.5268,145200.0
2014-06-04 10:30:00,29.36,29.5,29.3,29.45,190400.0,19.5334,19.6266,19.4935,19.5933,190400.0
2014-06-04 11:00:00,29.46,29.6,29.46,29.59,86400.0,19.6,19.6931,19.6,19.6864,86400.0
2014-06-04 11:30:00,29.59,29.68,29.48,29.66,120600.0,19.6864,19.7463,19.6133,19.733,120600.0
2014-06-04 12:00:00,29.65,29.81,29.64,29.81,135900.0,19.7264,19.8328,19.7197,19.8328,135900.0
2014-06-04 12:30:00,29.81,29.82,29.74,29.74,176000.0,19.8328,19.8395,19.7862,19.7862,176000.0
2014-06-04 13:00:00,29.73,29.77,29.73,29.75,58600.0,19.7796,19.8062,19.7796,19.7929,58600.0
2014-06-04 13:30:00,29.75,29.81,29.73,29.81,38900.0,19.7929,19.8328,19.7796,19.8328,38900.0
2014-06-04 14:00:00,29.8,29.82,29.76,29.76,89400.0,19.8262,19.8395,19.7996,19.7996,89400.0
2014-06-04 14:30:00,29.77,29.78,29.7,29.76,74000.0,19.8062,19.8129,19.7596,19.7996,74000.0
2014-06-04 15:00:00,29.76,29.81,29.72,29.81,80300.0,19.7996,19.8328,19.7729,19.8328,80300.0
2014-06-04 15:30:00,29.8,29.86,29.78,29.84,258000.0,19.8262,19.8661,19.8129,19.8528,258000.0
2014-06-05 09:30:00,29.83,29.86,29.49,29.52,155400.0,19.8461,19.8661,19.6199,19.6399,155400.0
2014-06-05 10:00:00,29.52,29.64,29.44,29.61,104500.0,19.6399,19.7197,19.5867,19.6998,104500.0
2014-06-05 10:30:00,29.62,29.74,29.59,29.69,118000.0,19.7064,19.7862,19.6864,19.753,118000.0
2014-06-05 11:00:00,29.68,29.86,29.66,29.77,67700.0,19.7463,19.8661,19.733,19.8062,67700.0
2014-06-05 11:30:00,29.78,30.04,29.78,30.02,134100.0,19.8129,19.9858,19.8129,19.9725,134100.0
2014-06-05 12:00:00,30.02,30.05,29.98,30.02,85200.0,19.9725,19.9925,19.9459,19.9725,85200.0
2014-06-05 12:30:00,30.03,30.08,29.94,29.97,71400.0,19.9792,20.0125,19.9193,19.9393,71400.0
2014-06-05 13:00:00,29.96,30.01,29.94,29.95,49400.0,19.9326,19.9659,19.9193,19.926,49400.0
2014-06-05 13:30:00,29.95,29.98,29.9,29.94,48000.0,19.926,19.9459,19.8927,19.9193,48000.0
2014-06-05 14:00:00,29.93,29.96,29.91,29.93,44900.0,19.9127,19.9326,19.8993,19.9127,44900.0
2014-06-05 14:30:00,29.94,29.96,29.89,29.89,51200.0,19.9193,19.9326,19.886,19.886,51200.0
2014-06-05 15:00:00,29.9,29.93,29.87,29.88,199900.0,19.8927,19.9127,19.8727,19.8794,199900.0
2014-06-05 15:30:00,29.88,29.9,29.8,29.83,396600.0,19.8794,19.8927,19.8262,19.8461,396600.0
2014-06-06 09:30:00,29.87,30.06,29.83,30.06,132200.0,19.8727,19.9991,19.8461,19.9991,132200.0
2014-06-06 10:00:00,30.06,30.16,30.06,30.14,117700.0,19.9991,20.0657,19.9991,20.0524,117700.0
2014-06-06 10:30:00,30.14,30.25,30.11,30.22,233900.0,20.0524,20.1256,20.0324,20.1056,233900.0
2014-06-06 11:00:00,30.23,30.24,30.13,30.14,88100.0,20.1122,20.1189,20.0457,20.0524,88100.0
2014-06-06 11:30:00,30.14,30.2,30.1,30.15,140400.0,20.0524,20.0923,20.0258,20.059,140400.0
2014-06-06 12:00:00,30.14,30.27,30.13,30.23,196700.0,20.0524,20.1389,20.0457,20.1122,196700.0
2014-06-06 12:30:00,30.24,30.27,30.18,30.25,97100.0,20.1189,20.1389,20.079,20.1256,97100.0
2014-06-06 13:00:00,30.24,30.26,30.2,30.24,104700.0,20.1189,20.1322,20.0923,20.1189,104700.0
2014-06-06 13:30:00,30.25,30.26,30.2,30.25,87600.0,20.1256,20.1322,20.0923,20.1256,87600.0
2014-06-06 14:00:00,30.25,30.26,30.23,30.24,49000.0,20.1256,20.1322,20.1122,20.1189,49000.0
2014-06-06 14:30:00,30.24,30.26,30.21,30.24,67400.0,20.1189,20.1322,20.0989,20.1189,67400.0
2014-06-06 15:00:00,30.24,30.28,30.21,30.26,143900.0,20.1189,20.1455,20.0989,20.1322,143900.0
2014-06-06 15:30:00,30.26,30.31,30.22,30.3,455800.0,20.1322,20.1655,20.1056,20.1588,455800.0
2014-06-09 09:30:00,30.28,30.53,30.26,30.51,484100.0,20.1455,20.3118,20.1322,20.2985,484100.0
2014-06-09 10:00:00,30.51,30.61,30.49,30.6,293000.0,20.2985,20.3651,20.2852,20.3584,293000.0
2014-06-09 10:30:00,30.61,30.62,30.56,30.58,220900.0,20.3651,20.3717,20.3318,20.3451,220900.0
2014-06-09 11:00:00,30.59,30.62,30.55,30.56,228900.0,20.3518,20.3717,20.3251,20.3318,228900.0
2014-06-09 11:30:00,30.55,30.59,30.54,30.56,101600.0,20.3251,20.3518,20.3185,20.3318,101600.0
2014-06-09 12:00:00,30.57,30.61,30.56,30.6,85500.0,20.3385,20.3651,20.3318,20.3584,85500.0
2014-06-09 12:30:00,30.6,30.62,30.57,30.59,163500.0,20.3584,20.3717,20.3385,20.3518,163500.0
2014-06-09 13:00:00,30.59,30.61,30.55,30.55,155500.0,20.3518,20.3651,20.3251,20.3251,155500.0
2014-06-09 13:30:00,30.55,30.62,30.54,30.57,100200.0,20.3251,20.3717,20.3185,20.3385,100200.0
2014-06-09 14:00:00,30.57,30.6,30.5,30.52,106300.0,20.3385,20.3584,20.2919,20.3052,106300.0
2014-06-09 14:30:00,30.52,30.6,30.49,30.58,192900.0,20.3052,20.3584,20.2852,20.3451,192900.0
2014-06-09 15:00:00,30.58,30.64,30.54,30.61,373600.0,20.3451,20.385,20.3185,20.3651,373600.0
2014-06-09 15:30:00,30.61,30.63,30.58,30.61,369000.0,20.3651,20.3784,20.3451,20.3651,369000.0
2014-06-10 09:30:00,30.45,30.48,30.36,30.43,140300.0,20.2586,20.2786,20.1987,20.2453,140300.0
2014-06-10 10:00:00,30.43,30.52,30.35,30.5,164700.0,20.2453,20.3052,20.1921,20.2919,164700.0
2014-06-10 10:30:00,30.51,30.53,30.49,30.51,135600.0,20.2985,20.3118,20.2852,20.2985,135600.0
2014-06-10 11:00:00,30.51,30.53,30.48,30.48,131300.0,20.2985,20.3118,20.2786,20.2786,131300.0
2014-06-10 11:30:00,30.49,30.62,30.49,30.62,233600.0,20.2852,20.3717,20.2852,20.3717,233600.0
2014-06-10 12:00:00,30.62,30.66,30.61,30.64,219200.0,20.3717,20.3983,20.3651,20.385,219200.0
2014-06-10 12:30:00,30.63,30.66,30.61,30.64,159800.0,20.3784,20.3983,20.3651,20.385,159800.0
2014-06-10 13:00:00,30.64,30.7,30.64,30.7,140100.0,20.385,20.4249,20.385,20.4249,140100.0
2014-06-10 13:30:00,30.7,30.7,30.64,30.66,152500.0,20.4249,20.4249,20.385,20.3983,152500.0
2014-06-10 14:00:00,30.66,30.7,30.62,30.69,205500.0,20.3983,20.4249,20.3717,20.4183,205500.0
2014-06-10 14:30:00,30.68,30.74,30.67,30.74,186600.0,20.4116,20.4516,20.405,20.4516,186600.0
2014-06-10 15:00:00,30.74,30.75,30.68,30.7,519000.0,20.4516,20.4582,20.4116,20.4249,519000.0
2014-06-10 15:30:00,30.7,30.75,30.69,30.73,865500.0,20.4249,20.4582,20.4183,20.4449,865500.0
2014-06-11 09:30:00,31.97,32.5,31.56,32.0,1089800.0,21.2699,21.6225,20.9971,21.2898,1089800.0
2014-06-11 10:00:00,32.0,32.06,31.58,31.64,802800.0,21.2898,21.3298,21.0104,21.0503,802800.0
2014-06-11 10:30:00,31.64,31.72,31.32,31.58,697600.0,21.0503,21.1036,20.8374,21.0104,697600.0
2014-06-11 11:00:00,31.58,31.8,31.32,31.43,275800.0,21.0104,21.1568,20.8374,20.9106,275800.0
2014-06-11 11:30:00,31.42,31.49,31.24,31.42,197400.0,20.904,20.9505,20.7842,20.904,197400.0
2014-06-11 12:00:00,31.43,31.6,31.42,31.53,205700.0,20.9106,21.0237,20.904,20.9771,205700.0
2014-06-11 12:30:00,31.53,31.91,31.53,31.79,215800.0,20.9771,21.23,20.9771,21.1501,215800.0
2014-06-11 13:00:00,31.79,32.1,31.79,32.1,470300.0,21.1501,21.3564,21.1501,21.3564,470300.0
2014-06-11 13:30:00,32.09,32.16,32.0,32.05,300400.0,21.3497,21.3963,21.2898,21.3231,300400.0
2014-06-11 14:00:00,32.05,32.05,31.88,31.99,261400.0,21.3231,21.3231,21.21,21.2832,261400.0
2014-06-11 14:30:00,31.99,32.05,31.92,31.99,280100.0,21.2832,21.3231,21.2366,21.2832,280100.0
2014-06-11 15:00:00,31.99,32.03,31.91,32.01,229600.0,21.2832,21.3098,21.23,21.2965,229600.0
2014-06-11 15:30:00,32.01,32.21,32.01,32.15,813600.0,21.2965,21.4296,21.2965,21.3896,813600.0
2014-06-12 09:30:00,32.12,32.53,32.09,32.22,396900.0,21.5018,21.7762,21.4817,21.5687,396900.0
2014-06-12 10:00:00,32.2,32.36,32.16,32.28,327900.0,21.5553,21.6624,21.5285,21.6089,327900.0
2014-06-12 10:30:00,32.26,32.55,32.18,32.53,349600.0,21.5955,21.7896,21.5419,21.7762,349600.0
2014-06-12 11:00:00,32.53,32.7,32.45,32.69,272300.0,21.7762,21.89,21.7227,21.8833,272300.0
2014-06-12 11:30:00,32.69,32.7,32.54,32.63,188700.0,21.8833,21.89,21.7829,21.8432,188700.0
2014-06-12 12:00:00,32.64,32.76,32.63,32.76,142200.0,21.8499,21.9302,21.8432,21.9302,142200.0
2014-06-12 12:30:00,32.76,32.77,32.53,32.65,277100.0,21.9302,21.9369,21.7762,21.8565,277100.0
2014-06-12 13:00:00,32.64,32.68,32.44,32.45,255600.0,21.8499,21.8766,21.716,21.7227,255600.0
2014-06-12 13:30:00,32.45,32.46,32.27,32.33,268100.0,21.7227,21.7294,21.6022,21.6423,268100.0
2014-06-12 14:00:00,32.32,32.5,32.3,32.5,265000.0,21.6356,21.7561,21.6222,21.7561,265000.0
2014-06-12 14:30:00,32.5,32.5,32.39,32.45,311600.0,21.7561,21.7561,21.6825,21.7227,311600.0
2014-06-12 15:00:00,32.45,32.48,32.34,32.45,377900.0,21.7227,21.7427,21.649,21.7227,377900.0
2014-06-12 15:30:00,32.45,32.46,32.31,32.36,907500.0,21.7227,21.7294,21.6289,21.6624,907500.0
2014-06-13 09:30:00,32.39,32.48,32.19,32.27,141200.0,21.6825,21.7427,21.5486,21.6022,141200.0
2014-06-13 10:00:00,32.28,32.48,32.2,32.47,164500.0,21.6089,21.7427,21.5553,21.736,164500.0
2014-06-13 10:30:00,32.47,32.64,32.43,32.59,220200.0,21.736,21.8499,21.7093,21.8164,220200.0
2014-06-13 11:00:00,32.59,32.61,32.54,32.54,125800.0,21.8164,21.8298,21.7829,21.7829,125800.0
2014-06-13 11:30:00,32.53,32.57,32.45,32.52,109100.0,21.7762,21.803,21.7227,21.7695,109100.0
2014-06-13 12:00:00,32.52,32.57,32.48,32.5,166900.0,21.7695,21.803,21.7427,21.7561,166900.0
2014-06-13 12:30:00,32.5,32.57,32.45,32.56,128800.0,21.7561,21.803,21.7227,21.7963,128800.0
2014-06-13 13:00:00,32.55,32.61,32.52,32.6,125900.0,21.7896,21.8298,21.7695,21.8231,125900.0
2014-06-13 13:30:00,32.6,32.62,32.57,32.59,148500.0,21.8231,21.8365,21.803,21.8164,148500.0
2014-06-13 14:00:00,32.58,32.58,32.48,32.52,167900.0,21.8097,21.8097,21.7427,21.7695,167900.0
2014-06-13 14:30:00,32.52,32.57,32.47,32.48,112900.0,21.7695,21.803,21.736,21.7427,112900.0
2014-06-13 15:00:00,32.48,32.56,32.42,32.43,199400.0,21.7427,21.7963,21.7026,21.7093,199400.0
2014-06-13 15:30:00,32.43,32.5,32.38,32.48,405400.0,21.7093,21.7561,21.6758,21.7427,405400.0
2014-06-16 09:30:00,32.45,32.94,32.4,32.8,252900.0,21.7227,22.0507,21.6892,21.957,252900.0
2014-06-16 10:00:00,32.81,33.14,32.81,33.14,340700.0,21.9637,22.1846,21.9637,22.1846,340700.0
2014-06-16 10:30:00,33.14,33.19,33.01,33.15,197700.0,22.1846,22.218,22.0975,22.1913,197700.0
2014-06-16 11:00:00,33.14,33.15,33.01,33.06,162200.0,22.1846,22.1913,22.0975,22.131,162200.0
2014-06-16 11:30:00,33.06,33.08,32.84,32.95,227300.0,22.131,22.1444,21.9837,22.0574,227300.0
2014-06-16 12:00:00,32.94,33.09,32.93,33.05,197500.0,22.0507,22.1511,22.044,22.1243,197500.0
2014-06-16 12:30:00,33.05,33.13,33.03,33.13,86200.0,22.1243,22.1779,22.1109,22.1779,86200.0
2014-06-16 13:00:00,33.13,33.14,33.03,33.09,209000.0,22.1779,22.1846,22.1109,22.1511,209000.0
2014-06-16 13:30:00,33.09,33.16,33.09,33.11,132900.0,22.1511,22.1979,22.1511,22.1645,132900.0
2014-06-16 14:00:00,33.11,33.11,33.04,33.05,144300.0,22.1645,22.1645,22.1176,22.1243,144300.0
2014-06-16 14:30:00,33.05,33.08,33.02,33.04,190700.0,22.1243,22.1444,22.1042,22.1176,190700.0
2014-06-16 15:00:00,33.03,33.1,33.02,33.1,236900.0,22.1109,22.1578,22.1042,22.1578,236900.0
2014-06-16 15:30:00,33.1,33.17,33.08,33.14,441300.0,22.1578,22.2046,22.1444,22.1846,441300.0
2014-06-17 09:30:00,33.11,33.44,33.1,33.44,140800.0,22.1645,22.3854,22.1578,22.3854,140800.0
2014-06-17 10:00:00,33.44,33.52,33.34,33.51,208700.0,22.3854,22.4389,22.3184,22.4322,208700.0
2014-06-17 10:30:00,33.51,33.52,33.23,33.39,122400.0,22.4322,22.4389,22.2448,22.3519,122400.0
2014-06-17 11:00:00,33.39,33.46,33.34,33.4,78600.0,22.3519,22.3988,22.3184,22.3586,78600.0
2014-06-17 11:30:00,33.39,33.5,33.36,33.41,71600.0,22.3519,22.4256,22.3318,22.3653,71600.0
2014-06-17 12:00:00,33.41,33.45,33.32,33.33,184100.0,22.3653,22.3921,22.3051,22.3118,184100.0
2014-06-17 12:30:00,33.33,33.41,33.27,33.36,146000.0,22.3118,22.3653,22.2716,22.3318,146000.0
2014-06-17 13:00:00,33.37,33.44,33.34,33.41,159000.0,22.3385,22.3854,22.3184,22.3653,159000.0
2014-06-17 13:30:00,33.41,33.45,33.39,33.41,218300.0,22.3653,22.3921,22.3519,22.3653,218300.0
2014-06-17 14:00:00,33.41,33.45,33.4,33.42,165300.0,22.3653,22.3921,22.3586,22.372,165300.0
2014-06-17 14:30:00,33.43,33.5,33.43,33.43,112600.0,22.3787,22.4256,22.3787,22.3787,112600.0
2014-06-17 15:00:00,33.44,33.45,33.39,33.43,174600.0,22.3854,22.3921,22.3519,22.3787,174600.0
2014-06-17 15:30:00,33.44,33.47,33.37,33.39,435600.0,22.3854,22.4055,22.3385,22.3519,435600.0
2014-06-18 09:30:00,33.33,33.43,33.09,33.15,141600.0,22.3118,22.3787,22.1511,22.1913,141600.0
2014-06-18 10:00:00,33.15,33.16,33.06,33.09,173100.0,22.1913,22.1979,22.131,22.1511,173100.0
2014-06-18 10:30:00,33.09,33.34,33.08,33.27,158000.0,22.1511,22.3184,22.1444,22.2716,158000.0
2014-06-18 11:00:00,33.26,33.37,33.22,33.36,84900.0,22.2649,22.3385,22.2381,22.3318,84900.0
2014-06-18 11:30:00,33.37,33.41,33.34,33.37,63900.0,22.3385,22.3653,22.3184,22.3385,63900.0
2014-06-18 12:00:00,33.38,33.44,33.23,33.37,214900.0,22.3452,22.3854,22.2448,22.3385,214900.0
2014-06-18 12:30:00,33.37,33.49,33.37,33.42,42500.0,22.3385,22.4189,22.3385,22.372,42500.0
2014-06-18 13:00:00,33.43,33.45,33.37,33.37,259700.0,22.3787,22.3921,22.3385,22.3385,259700.0
2014-06-18 13:30:00,33.37,33.41,33.33,33.37,59700.0,22.3385,22.3653,22.3118,22.3385,59700.0
2014-06-18 14:00:00,33.37,33.43,33.33,33.4,187100.0,22.3385,22.3787,22.3118,22.3586,187100.0
2014-06-18 14:30:00,33.41,33.55,33.39,33.52,147300.0,22.3653,22.459,22.3519,22.4389,147300.0
2014-06-18 15:00:00,33.53,33.65,33.52,33.55,204900.0,22.4456,22.526,22.4389,22.459,204900.0
2014-06-18 15:30:00,33.56,33.57,33.43,33.45,522900.0,22.4657,22.4724,22.3787,22.3921,522900.0
2014-06-19 09:30:00,33.64,33.65,33.36,33.41,116700.0,22.5193,22.526,22.3318,22.3653,116700.0
2014-06-19 10:00:00,33.42,33.45,33.33,33.38,111600.0,22.372,22.3921,22.3118,22.3452,111600.0
2014-06-19 10:30:00,33.38,33.38,33.21,33.25,176200.0,22.3452,22.3452,22.2314,22.2582,176200.0
2014-06-19 11:00:00,33.26,33.31,33.22,33.27,118600.0,22.2649,22.2984,22.2381,22.2716,118600.0
2014-06-19 11:30:00,33.26,33.3,33.21,33.25,88100.0,22.2649,22.2917,22.2314,22.2582,88100.0
2014-06-19 12:00:00,33.25,33.26,33.2,33.2,102100.0,22.2582,22.2649,22.2247,22.2247,102100.0
2014-06-19 12:30:00,33.2,33.25,33.15,33.16,117600.0,22.2247,22.2582,22.1913,22.1979,117600.0
2014-06-19 13:00:00,33.16,33.16,33.05,33.13,134000.0,22.1979,22.1979,22.1243,22.1779,134000.0
2014-06-19 13:30:00,33.13,33.15,33.11,33.14,143400.0,22.1779,22.1913,22.1645,22.1846,143400.0
2014-06-19 14:00:00,33.14,33.21,33.13,33.16,139200.0,22.1846,22.2314,22.1779,22.1979,139200.0
2014-06-19 14:30:00,33.16,33.29,33.15,33.29,93500.0,22.1979,22.285,22.1913,22.285,93500.0
2014-06-19 15:00:00,33.29,33.3,33.22,33.24,145900.0,22.285,22.2917,22.2381,22.2515,145900.0
2014-06-19 15:30:00,33.24,33.34,33.24,33.29,526100.0,22.2515,22.3184,22.2515,22.285,526100.0
2014-06-20 09:30:00,33.47,33.47,33.04,33.11,417200.0,22.4055,22.4055,22.1176,22.1645,417200.0
2014-06-20 10:00:00,33.09,33.12,32.91,33.0,162700.0,22.1511,22.1712,22.0306,22.0908,162700.0
2014-06-20 10:30:00,33.0,33.13,32.96,33.1,117200.0,22.0908,22.1779,22.0641,22.1578,117200.0
2014-06-20 11:00:00,33.1,33.11,33.03,33.05,69500.0,22.1578,22.1645,22.1109,22.1243,69500.0
2014-06-20 11:30:00,33.05,33.15,33.04,33.09,78900.0,22.1243,22.1913,22.1176,22.1511,78900.0
2014-06-20 12:00:00,33.09,33.1,33.03,33.04,88500.0,22.1511,22.1578,22.1109,22.1176,88500.0
2014-06-20 12:30:00,33.03,33.04,32.99,33.01,79700.0,22.1109,22.1176,22.0841,22.0975,79700.0
2014-06-20 13:00:00,33.01,33.03,32.98,33.02,80100.0,22.0975,22.1109,22.0775,22.1042,80100.0
2014-06-20 13:30:00,33.02,33.03,32.98,33.01,111600.0,22.1042,22.1109,22.0775,22.0975,111600.0
2014-06-20 14:00:00,33.01,33.06,32.98,33.05,66600.0,22.0975,22.131,22.0775,22.1243,66600.0
2014-06-20 14:30:00,33.05,33.14,33.05,33.14,96700.0,22.1243,22.1846,22.1243,22.1846,96700.0
2014-06-20 15:00:00,33.13,33.2,33.13,33.14,176300.0,22.1779,22.2247,22.1779,22.1846,176300.0
2014-06-20 15:30:00,33.14,33.21,33.13,33.18,415500.0,22.1846,22.2314,22.1779,22.2113,415500.0
2014-06-23 09:30:00,33.32,33.56,33.15,33.54,140600.0,22.3051,22.4657,22.1913,22.4523,140600.0
2014-06-23 10:00:00,33.54,33.58,33.3,33.36,151500.0,22.4523,22.4791,22.2917,22.3318,151500.0
2014-06-23 10:30:00,33.35,33.41,33.2,33.2,149000.0,22.3251,22.3653,22.2247,22.2247,149000.0
2014-06-23 11:00:00,33.2,33.23,33.14,33.18,122200.0,22.2247,22.2448,22.1846,22.2113,122200.0
2014-06-23 11:30:00,33.18,33.22,33.15,33.19,112100.0,22.2113,22.2381,22.1913,22.218,112100.0
2014-06-23 12:00:00,33.19,33.34,33.19,33.33,65500.0,22.218,22.3184,22.218,22.3118,65500.0
2014-06-23 12:30:00,33.33,33.34,33.21,33.22,81400.0,22.3118,22.3184,22.2314,22.2381,81400.0
2014-06-23 13:00:00,33.22,33.27,33.16,33.16,85700.0,22.2381,22.2716,22.1979,22.1979,85700.0
2014-06-23 13:30:00,33.16,33.2,33.15,33.16,64800.0,22.1979,22.2247,22.1913,22.1979,64800.0
2014-06-23 14:00:00,33.17,33.21,33.13,33.13,87900.0,22.2046,22.2314,22.1779,22.1779,87900.0
2014-06-23 14:30:00,33.14,33.14,33.11,33.12,110900.0,22.1846,22.1846,22.1645,22.1712,110900.0
2014-06-23 15:00:00,33.13,33.16,33.12,33.16,126100.0,22.1779,22.1979,22.1712,22.1979,126100.0
2014-06-23 15:30:00,33.16,33.23,33.15,33.2,385900.0,22.1979,22.2448,22.1913,22.2247,385900.0
2014-06-24 09:30:00,33.07,33.11,32.9,33.05,198100.0,22.1377,22.1645,22.0239,22.1243,198100.0
2014-06-24 10:00:00,33.06,33.15,33.03,33.15,161300.0,22.131,22.1913,22.1109,22.1913,161300.0
2014-06-24 10:30:00,33.15,33.27,33.14,33.26,124800.0,22.1913,22.2716,22.1846,22.2649,124800.0
2014-06-24 11:00:00,33.26,33.38,33.26,33.38,83600.0,22.2649,22.3452,22.2649,22.3452,83600.0
2014-06-24 11:30:00,33.38,33.4,33.35,33.36,76400.0,22.3452,22.3586,22.3251,22.3318,76400.0
2014-06-24 12:00:00,33.36,33.39,33.34,33.38,75200.0,22.3318,22.3519,22.3184,22.3452,75200.0
2014-06-24 12:30:00,33.38,33.4,33.35,33.36,63700.0,22.3452,22.3586,22.3251,22.3318,63700.0
2014-06-24 13:00:00,33.36,33.36,33.2,33.23,113200.0,22.3318,22.3318,22.2247,22.2448,113200.0
2014-06-24 13:30:00,33.23,33.24,33.09,33.1,157900.0,22.2448,22.2515,22.1511,22.1578,157900.0
2014-06-24 14:00:00,33.1,33.11,33.04,33.08,223000.0,22.1578,22.1645,22.1176,22.1444,223000.0
2014-06-24 14:30:00,33.08,33.09,32.99,32.99,170100.0,22.1444,22.1511,22.0841,22.0841,170100.0
2014-06-24 15:00:00,32.99,32.99,32.88,32.9,222600.0,22.0841,22.0841,22.0105,22.0239,222600.0
2014-06-24 15:30:00,32.9,32.91,32.86,32.9,457700.0,22.0239,22.0306,21.9971,22.0239,457700.0
2014-06-25 09:30:00,32.94,33.26,32.88,33.03,138700.0,22.0507,22.2649,22.0105,22.1109,138700.0
2014-06-25 10:00:00,33.04,33.11,33.01,33.09,112800.0,22.1176,22.1645,22.0975,22.1511,112800.0
2014-06-25 10:30:00,33.09,33.35,33.09,33.35,205300.0,22.1511,22.3251,22.1511,22.3251,205300.0
2014-06-25 11:00:00,33.35,33.35,33.27,33.27,92000.0,22.3251,22.3251,22.2716,22.2716,92000.0
2014-06-25 11:30:00,33.27,33.27,33.19,33.24,66900.0,22.2716,22.2716,22.218,22.2515,66900.0
2014-06-25 12:00:00,33.24,33.33,33.24,33.32,85200.0,22.2515,22.3118,22.2515,22.3051,85200.0
2014-06-25 12:30:00,33.33,33.33,33.27,33.3,87700.0,22.3118,22.3118,22.2716,22.2917,87700.0
2014-06-25 13:00:00,33.3,33.32,33.28,33.3,145100.0,22.2917,22.3051,22.2783,22.2917,145100.0
2014-06-25 13:30:00,33.3,33.38,33.28,33.35,190000.0,22.2917,22.3452,22.2783,22.3251,190000.0
2014-06-25 14:00:00,33.35,33.39,33.34,33.38,57700.0,22.3251,22.3519,22.3184,22.3452,57700.0
2014-06-25 14:30:00,33.38,33.43,33.36,33.39,82800.0,22.3452,22.3787,22.3318,22.3519,82800.0
2014-06-25 15:00:00,33.38,33.39,33.28,33.32,92500.0,22.3452,22.3519,22.2783,22.3051,92500.0
2014-06-25 15:30:00,33.32,33.41,33.31,33.39,263200.0,22.3051,22.3653,22.2984,22.3519,263200.0
2014-06-26 09:30:00,33.32,33.4,32.96,33.08,103400.0,22.3051,22.3586,22.0641,22.1444,103400.0
2014-06-26 10:00:00,33.08,33.29,33.08,33.25,103000.0,22.1444,22.285,22.1444,22.2582,103000.0
2014-06-26 10:30:00,33.25,33.28,33.2,33.25,124600.0,22.2582,22.2783,22.2247,22.2582,124600.0
2014-06-26 11:00:00,33.25,33.27,33.22,33.27,160600.0,22.2582,22.2716,22.2381,22.2716,160600.0
2014-06-26 11:30:00,33.27,33.27,33.24,33.26,143400.0,22.2716,22.2716,22.2515,22.2649,143400.0
2014-06-26 12:00:00,33.26,33.27,33.23,33.26,81200.0,22.2649,22.2716,22.2448,22.2649,81200.0
2014-06-26 12:30:00,33.26,33.27,33.2,33.25,72000.0,22.2649,22.2716,22.2247,22.2582,72000.0
2014-06-26 13:00:00,33.25,33.38,33.24,33.37,83100.0,22.2582,22.3452,22.2515,22.3385,83100.0
2014-06-26 13:30:00,33.37,33.4,33.34,33.34,50200.0,22.3385,22.3586,22.3184,22.3184,50200.0
2014-06-26 14:00:00,33.34,33.39,33.33,33.39,57200.0,22.3184,22.3519,22.3118,22.3519,57200.0
2014-06-26 14:30:00,33.39,33.39,33.34,33.36,65200.0,22.3519,22.3519,22.3184,22.3318,65200.0
2014-06-26 15:00:00,33.35,33.36,33.34,33.35,105600.0,22.3251,22.3318,22.3184,22.3251,105600.0
2014-06-26 15:30:00,33.34,33.36,33.31,33.31,202100.0,22.3184,22.3318,22.2984,22.2984,202100.0
2014-06-27 09:30:00,33.26,33.32,33.16,33.16,65900.0,22.2649,22.3051,22.1979,22.1979,65900.0
2014-06-27 10:00:00,33.16,33.25,33.13,33.25,53100.0,22.1979,22.2582,22.1779,22.2582,53100.0
2014-06-27 10:30:00,33.25,33.26,33.18,33.19,40700.0,22.2582,22.2649,22.2113,22.218,40700.0
2014-06-27 11:00:00,33.19,33.29,33.19,33.27,53500.0,22.218,22.285,22.218,22.2716,53500.0
2014-06-27 11:30:00,33.27,33.36,33.27,33.36,30900.0,22.2716,22.3318,22.2716,22.3318,30900.0
2014-06-27 12:00:00,33.36,33.38,33.33,33.36,58900.0,22.3318,22.3452,22.3118,22.3318,58900.0
2014-06-27 12:30:00,33.37,33.41,33.31,33.31,37500.0,22.3385,22.3653,22.2984,22.2984,37500.0
2014-06-27 13:00:00,33.31,33.31,33.24,33.25,60100.0,22.2984,22.2984,22.2515,22.2582,60100.0
2014-06-27 13:30:00,33.25,33.3,33.24,33.29,56400.0,22.2582,22.2917,22.2515,22.285,56400.0
2014-06-27 14:00:00,33.29,33.37,33.29,33.36,47600.0,22.285,22.3385,22.285,22.3318,47600.0
2014-06-27 14:30:00,33.37,33.47,33.37,33.46,93000.0,22.3385,22.4055,22.3385,22.3988,93000.0
2014-06-27 15:00:00,33.47,33.57,33.44,33.51,151800.0,22.4055,22.4724,22.3854,22.4322,151800.0
2014-06-27 15:30:00,33.52,33.52,33.44,33.45,513600.0,22.4389,22.4389,22.3854,22.3921,513600.0
2014-06-30 09:30:00,33.39,33.45,33.19,33.2,100800.0,22.3519,22.3921,22.218,22.2247,100800.0
2014-06-30 10:00:00,33.22,33.29,33.18,33.28,218600.0,22.2381,22.285,22.2113,22.2783,218600.0
2014-06-30 10:30:00,33.28,33.29,33.23,33.27,137400.0,22.2783,22.285,22.2448,22.2716,137400.0
2014-06-30 11:00:00,33.26,33.29,33.25,33.28,125600.0,22.2649,22.285,22.2582,22.2783,125600.0
2014-06-30 11:30:00,33.29,33.52,33.27,33.5,175000.0,22.285,22.4389,22.2716,22.4256,175000.0
2014-06-30 12:00:00,33.5,33.58,33.49,33.57,50100.0,22.4256,22.4791,22.4189,22.4724,50100.0
2014-06-30 12:30:00,33.57,33.58,33.5,33.5,38800.0,22.4724,22.4791,22.4256,22.4256,38800.0
2014-06-30 13:00:00,33.5,33.51,33.47,33.5,66500.0,22.4256,22.4322,22.4055,22.4256,66500.0
2014-06-30 13:30:00,33.5,33.51,33.4,33.43,72600.0,22.4256,22.4322,22.3586,22.3787,72600.0
2014-06-30 14:00:00,33.42,33.51,33.42,33.48,63500.0,22.372,22.4322,22.372,22.4122,63500.0
2014-06-30 14:30:00,33.48,33.51,33.47,33.5,75900.0,22.4122,22.4322,22.4055,22.4256,75900.0
2014-06-30 15:00:00,33.5,33.51,33.46,33.51,92100.0,22.4256,22.4322,22.3988,22.4322,92100.0
2014-06-30 15:30:00,33.51,33.55,33.48,33.53,420600.0,22.4322,22.459,22.4122,22.4456,420600.0
2014-07-01 09:30:00,32.9,33.21,32.89,33.08,996400.0,22.0239,22.2314,22.0172,22.1444,996400.0
2014-07-01 10:00:00,33.09,33.16,32.99,33.0,447300.0,22.1511,22.1979,22.0841,22.0908,447300.0
2014-07-01 10:30:00,33.0,33.16,33.0,33.12,469200.0,22.0908,22.1979,22.0908,22.1712,469200.0
2014-07-01 11:00:00,33.13,33.14,33.04,33.11,220700.0,22.1779,22.1846,22.1176,22.1645,220700.0
2014-07-01 11:30:00,33.11,33.16,33.1,33.12,317600.0,22.1645,22.1979,22.1578,22.1712,317600.0
2014-07-01 12:00:00,33.13,33.16,33.1,33.14,130800.0,22.1779,22.1979,22.1578,22.1846,130800.0
2014-07-01 12:30:00,33.14,33.16,33.09,33.09,164800.0,22.1846,22.1979,22.1511,22.1511,164800.0
2014-07-01 13:00:00,33.09,33.15,33.09,33.15,119700.0,22.1511,22.1913,22.1511,22.1913,119700.0
2014-07-01 13:30:00,33.15,33.2,33.04,33.05,358100.0,22.1913,22.2247,22.1176,22.1243,358100.0
2014-07-01 14:00:00,33.05,33.06,32.99,32.99,145300.0,22.1243,22.131,22.0841,22.0841,145300.0
2014-07-01 14:30:00,32.98,33.09,32.88,33.09,255900.0,22.0775,22.1511,22.0105,22.1511,255900.0
2014-07-01 15:00:00,33.09,33.1,32.98,33.01,310800.0,22.1511,22.1578,22.0775,22.0975,310800.0
2014-07-01 15:30:00,33.0,33.01,32.9,32.91,1078200.0,22.0908,22.0975,22.0239,22.0306,1078200.0
2014-07-02 09:30:00,32.98,33.2,32.94,33.14,237200.0,22.0775,22.2247,22.0507,22.1846,237200.0
2014-07-02 10:00:00,33.14,33.33,33.12,33.14,429300.0,22.1846,22.3118,22.1712,22.1846,429300.0
2014-07-02 10:30:00,33.14,33.19,33.08,33.09,229400.0,22.1846,22.218,22.1444,22.1511,229400.0
2014-07-02 11:00:00,33.1,33.2,32.94,32.99,205800.0,22.1578,22.2247,22.0507,22.0841,205800.0
2014-07-02 11:30:00,33.0,33.12,32.95,33.05,158100.0,22.0908,22.1712,22.0574,22.1243,158100.0
2014-07-02 12:00:00,33.05,33.25,33.03,33.19,102100.0,22.1243,22.2582,22.1109,22.218,102100.0
2014-07-02 12:30:00,33.19,33.23,33.14,33.21,147400.0,22.218,22.2448,22.1846,22.2314,147400.0
2014-07-02 13:00:00,33.22,33.27,33.17,33.21,136300.0,22.2381,22.2716,22.2046,22.2314,136300.0
2014-07-02 13:30:00,33.22,33.22,33.16,33.2,83300.0,22.2381,22.2381,22.1979,22.2247,83300.0
2014-07-02 14:00:00,33.2,33.25,33.18,33.22,97500.0,22.2247,22.2582,22.2113,22.2381,97500.0
2014-07-02 14:30:00,33.22,33.23,33.19,33.2,117100.0,22.2381,22.2448,22.218,22.2247,117100.0
2014-07-02 15:00:00,33.2,33.28,33.2,33.24,170100.0,22.2247,22.2783,22.2247,22.2515,170100.0
2014-07-02 15:30:00,33.24,33.25,33.19,33.19,452900.0,22.2515,22.2582,22.218,22.218,452900.0
2014-07-03 09:30:00,33.4,33.44,33.2,33.34,117700.0,22.3586,22.3854,22.2247,22.3184,117700.0
2014-07-03 10:00:00,33.34,33.4,33.19,33.19,102900.0,22.3184,22.3586,22.218,22.218,102900.0
2014-07-03 10:30:00,33.19,33.34,33.17,33.3,109900.0,22.218,22.3184,22.2046,22.2917,109900.0
2014-07-03 11:00:00,33.3,33.31,33.22,33.22,87700.0,22.2917,22.2984,22.2381,22.2381,87700.0
2014-07-03 11:30:00,33.23,33.25,33.19,33.24,69700.0,22.2448,22.2582,22.218,22.2515,69700.0
2014-07-03 12:00:00,33.25,33.29,33.2,33.25,103800.0,22.2582,22.285,22.2247,22.2582,103800.0
2014-07-03 12:30:00,33.25,33.29,33.2,33.21,324300.0,22.2582,22.285,22.2247,22.2314,324300.0
2014-07-07 09:30:00,33.13,33.25,32.91,33.07,147700.0,22.1779,22.2582,22.0306,22.1377,147700.0
2014-07-07 10:00:00,33.08,33.21,33.07,33.19,171300.0,22.1444,22.2314,22.1377,22.218,171300.0
2014-07-07 10:30:00,33.18,33.21,33.04,33.05,98900.0,22.2113,22.2314,22.1176,22.1243,98900.0
2014-07-07 11:00:00,33.05,33.05,32.98,33.02,61500.0,22.1243,22.1243,22.0775,22.1042,61500.0
2014-07-07 11:30:00,33.02,33.03,32.95,33.01,62700.0,22.1042,22.1109,22.0574,22.0975,62700.0
2014-07-07 12:00:00,33.01,33.05,32.99,33.04,92100.0,22.0975,22.1243,22.0841,22.1176,92100.0
2014-07-07 12:30:00,33.03,33.04,32.98,33.0,75800.0,22.1109,22.1176,22.0775,22.0908,75800.0
2014-07-07 13:00:00,33.0,33.0,32.9,32.91,48500.0,22.0908,22.0908,22.0239,22.0306,48500.0
2014-07-07 13:30:00,32.91,32.94,32.89,32.9,49600.0,22.0306,22.0507,22.0172,22.0239,49600.0
2014-07-07 14:00:00,32.91,32.91,32.86,32.87,59700.0,22.0306,22.0306,21.9971,22.0038,59700.0
2014-07-07 14:30:00,32.86,32.87,32.8,32.8,64100.0,21.9971,22.0038,21.957,21.957,64100.0
2014-07-07 15:00:00,32.8,32.92,32.8,32.91,125500.0,21.957,22.0373,21.957,22.0306,125500.0
2014-07-07 15:30:00,32.9,33.02,32.9,32.91,543000.0,22.0239,22.1042,22.0239,22.0306,543000.0
2014-07-08 09:30:00,32.88,32.93,32.63,32.66,229800.0,22.0105,22.044,21.8432,21.8632,229800.0
2014-07-08 10:00:00,32.67,32.71,32.63,32.69,108600.0,21.8699,21.8967,21.8432,21.8833,108600.0
2014-07-08 10:30:00,32.69,32.81,32.64,32.75,104800.0,21.8833,21.9637,21.8499,21.9235,104800.0
2014-07-08 11:00:00,32.75,32.76,32.66,32.69,70900.0,21.9235,21.9302,21.8632,21.8833,70900.0
2014-07-08 11:30:00,32.69,32.79,32.49,32.5,299300.0,21.8833,21.9503,21.7494,21.7561,299300.0
2014-07-08 12:00:00,32.51,32.51,32.34,32.4,282100.0,21.7628,21.7628,21.649,21.6892,282100.0
2014-07-08 12:30:00,32.41,32.45,32.33,32.37,106400.0,21.6959,21.7227,21.6423,21.6691,106400.0
2014-07-08 13:00:00,32.36,32.45,32.36,32.38,240900.0,21.6624,21.7227,21.6624,21.6758,240900.0
2014-07-08 13:30:00,32.39,32.51,32.38,32.47,222100.0,21.6825,21.7628,21.6758,21.736,222100.0
2014-07-08 14:00:00,32.46,32.47,32.31,32.31,183600.0,21.7294,21.736,21.6289,21.6289,183600.0
2014-07-08 14:30:00,32.31,32.35,32.28,32.32,153000.0,21.6289,21.6557,21.6089,21.6356,153000.0
2014-07-08 15:00:00,32.32,32.34,32.16,32.17,364300.0,21.6356,21.649,21.5285,21.5352,364300.0
2014-07-08 15:30:00,32.16,32.17,32.08,32.16,868000.0,21.5285,21.5352,21.475,21.5285,868000.0
2014-07-09 09:30:00,32.59,32.8,32.45,32.59,555800.0,21.8164,21.957,21.7227,21.8164,555800.0
2014-07-09 10:00:00,32.59,32.65,32.46,32.62,200000.0,21.8164,21.8565,21.7294,21.8365,200000.0
2014-07-09 10:30:00,32.62,32.65,32.56,32.59,153100.0,21.8365,21.8565,21.7963,21.8164,153100.0
2014-07-09 11:00:00,32.59,32.63,32.57,32.58,171700.0,21.8164,21.8432,21.803,21.8097,171700.0
2014-07-09 11:30:00,32.58,32.6,32.52,32.58,69800.0,21.8097,21.8231,21.7695,21.8097,69800.0
2014-07-09 12:00:00,32.58,32.72,32.57,32.67,97300.0,21.8097,21.9034,21.803,21.8699,97300.0
2014-07-09 12:30:00,32.68,32.69,32.62,32.65,76900.0,21.8766,21.8833,21.8365,21.8565,76900.0
2014-07-09 13:00:00,32.65,32.68,32.64,32.66,98900.0,21.8565,21.8766,21.8499,21.8632,98900.0
2014-07-09 13:30:00,32.66,32.75,32.65,32.72,105300.0,21.8632,21.9235,21.8565,21.9034,105300.0
2014-07-09 14:00:00,32.72,32.9,32.67,32.88,265300.0,21.9034,22.0239,21.8699,22.0105,265300.0
2014-07-09 14:30:00,32.89,32.91,32.84,32.88,115800.0,22.0172,22.0306,21.9837,22.0105,115800.0
2014-07-09 15:00:00,32.88,32.89,32.79,32.88,125200.0,22.0105,22.0172,21.9503,22.0105,125200.0
2014-07-09 15:30:00,32.88,32.9,32.85,32.9,428900.0,22.0105,22.0239,21.9904,22.0239,428900.0
2014-07-10 09:30:00,32.42,32.51,32.26,32.48,157000.0,21.7026,21.7628,21.5955,21.7427,157000.0
2014-07-10 10:00:00,32.48,32.53,32.45,32.5,156200.0,21.7427,21.7762,21.7227,21.7561,156200.0
2014-07-10 10:30:00,32.49,32.6,32.46,32.59,107900.0,21.7494,21.8231,21.7294,21.8164,107900.0
2014-07-10 11:00:00,32.6,32.69,32.59,32.67,55300.0,21.8231,21.8833,21.8164,21.8699,55300.0
2014-07-10 11:30:00,32.68,32.75,32.63,32.69,65300.0,21.8766,21.9235,21.8432,21.8833,65300.0
2014-07-10 12:00:00,32.7,32.76,32.64,32.71,44800.0,21.89,21.9302,21.8499,21.8967,44800.0
2014-07-10 12:30:00,32.72,32.84,32.72,32.82,76800.0,21.9034,21.9837,21.9034,21.9703,76800.0
2014-07-10 13:00:00,32.82,32.87,32.78,32.81,88700.0,21.9703,22.0038,21.9436,21.9637,88700.0
2014-07-10 13:30:00,32.82,32.82,32.7,32.73,72900.0,21.9703,21.9703,21.89,21.9101,72900.0
2014-07-10 14:00:00,32.73,32.75,32.64,32.72,55500.0,21.9101,21.9235,21.8499,21.9034,55500.0
2014-07-10 14:30:00,32.73,32.73,32.61,32.62,63300.0,21.9101,21.9101,21.8298,21.8365,63300.0
2014-07-10 15:00:00,32.62,32.65,32.58,32.64,123400.0,21.8365,21.8565,21.8097,21.8499,123400.0
2014-07-10 15:30:00,32.64,32.65,32.58,32.59,436000.0,21.8499,21.8565,21.8097,21.8164,436000.0
2014-07-11 09:30:00,32.65,32.78,32.6,32.75,127900.0,21.8565,21.9436,21.8231,21.9235,127900.0
2014-07-11 10:00:00,32.75,33.0,32.68,33.0,258700.0,21.9235,22.0908,21.8766,22.0908,258700.0
2014-07-11 10:30:00,33.0,33.0,32.8,32.95,173400.0,22.0908,22.0908,21.957,22.0574,173400.0
2014-07-11 11:00:00,32.95,32.97,32.85,32.87,171000.0,22.0574,22.0708,21.9904,22.0038,171000.0
2014-07-11 11:30:00,32.88,33.12,32.88,33.06,159200.0,22.0105,22.1712,22.0105,22.131,159200.0
2014-07-11 12:00:00,33.06,33.18,33.06,33.17,115600.0,22.131,22.2113,22.131,22.2046,115600.0
2014-07-11 12:30:00,33.16,33.23,33.16,33.16,74300.0,22.1979,22.2448,22.1979,22.1979,74300.0
2014-07-11 13:00:00,33.16,33.25,33.13,33.18,122800.0,22.1979,22.2582,22.1779,22.2113,122800.0
2014-07-11 13:30:00,33.18,33.18,33.05,33.08,97500.0,22.2113,22.2113,22.1243,22.1444,97500.0
2014-07-11 14:00:00,33.08,33.19,33.08,33.1,117500.0,22.1444,22.218,22.1444,22.1578,117500.0
2014-07-11 14:30:00,33.09,33.11,32.97,32.99,143800.0,22.1511,22.1645,22.0708,22.0841,143800.0
2014-07-11 15:00:00,32.99,33.04,32.96,33.03,79400.0,22.0841,22.1176,22.0641,22.1109,79400.0
2014-07-11 15:30:00,33.03,33.05,32.98,33.0,204800.0,22.1109,22.1243,22.0775,22.0908,204800.0
2014-07-14 09:30:00,33.16,33.19,32.89,32.97,65100.0,22.1979,22.218,22.0172,22.0708,65100.0
2014-07-14 10:00:00,32.98,32.99,32.88,32.94,51100.0,22.0775,22.0841,22.0105,22.0507,51100.0
2014-07-14 10:30:00,32.95,33.01,32.93,32.93,132300.0,22.0574,22.0975,22.044,22.044,132300.0
2014-07-14 11:00:00,32.93,32.95,32.9,32.9,90100.0,22.044,22.0574,22.0239,22.0239,90100.0
2014-07-14 11:30:00,32.9,32.91,32.77,32.79,110300.0,22.0239,22.0306,21.9369,21.9503,110300.0
2014-07-14 12:00:00,32.79,32.83,32.75,32.8,42300.0,21.9503,21.977,21.9235,21.957,42300.0
2014-07-14 12:30:00,32.8,32.82,32.75,32.8,42700.0,21.957,21.9703,21.9235,21.957,42700.0
2014-07-14 13:00:00,32.8,32.81,32.78,32.8,39500.0,21.957,21.9637,21.9436,21.957,39500.0
2014-07-14 13:30:00,32.8,32.81,32.77,32.77,71600.0,21.957,21.9637,21.9369,21.9369,71600.0
2014-07-14 14:00:00,32.77,32.78,32.74,32.76,76600.0,21.9369,21.9436,21.9168,21.9302,76600.0
2014-07-14 14:30:00,32.76,32.81,32.76,32.81,56700.0,21.9302,21.9637,21.9302,21.9637,56700.0
2014-07-14 15:00:00,32.8,32.82,32.78,32.82,77200.0,21.957,21.9703,21.9436,21.9703,77200.0
2014-07-14 15:30:00,32.82,32.87,32.8,32.86,411800.0,21.9703,22.0038,21.957,21.9971,411800.0
2014-07-15 09:30:00,32.91,32.92,32.77,32.84,95600.0,22.0306,22.0373,21.9369,21.9837,95600.0
2014-07-15 10:00:00,32.85,32.89,32.76,32.84,127100.0,21.9904,22.0172,21.9302,21.9837,127100.0
2014-07-15 10:30:00,32.84,32.87,32.74,32.84,103800.0,21.9837,22.0038,21.9168,21.9837,103800.0
2014-07-15 11:00:00,32.84,32.87,32.81,32.84,92900.0,21.9837,22.0038,21.9637,21.9837,92900.0
2014-07-15 11:30:00,32.85,32.85,32.65,32.68,144800.0,21.9904,21.9904,21.8565,21.8766,144800.0
2014-07-15 12:00:00,32.66,32.78,32.64,32.75,103300.0,21.8632,21.9436,21.8499,21.9235,103300.0
2014-07-15 12:30:00,32.74,32.86,32.74,32.81,54000.0,21.9168,21.9971,21.9168,21.9637,54000.0
2014-07-15 13:00:00,32.8,32.93,32.78,32.87,98100.0,21.957,22.044,21.9436,22.0038,98100.0
2014-07-15 13:30:00,32.87,32.87,32.81,32.86,63300.0,22.0038,22.0038,21.9637,21.9971,63300.0
2014-07-15 14:00:00,32.85,32.88,32.81,32.86,80300.0,21.9904,22.0105,21.9637,21.9971,80300.0
2014-07-15 14:30:00,32.86,32.86,32.8,32.82,71100.0,21.9971,21.9971,21.957,21.9703,71100.0
2014-07-15 15:00:00,32.82,32.83,32.77,32.79,133600.0,21.9703,21.977,21.9369,21.9503,133600.0
2014-07-15 15:30:00,32.79,32.8,32.72,32.72,334100.0,21.9503,21.957,21.9034,21.9034,334100.0
2014-07-16 09:30:00,32.94,32.95,32.66,32.68,90000.0,22.0507,22.0574,21.8632,21.8766,90000.0
2014-07-16 10:00:00,32.7,32.73,32.6,32.61,102600.0,21.89,21.9101,21.8231,21.8298,102600.0
2014-07-16 10:30:00,32.61,32.72,32.58,32.59,124200.0,21.8298,21.9034,21.8097,21.8164,124200.0
2014-07-16 11:00:00,32.58,32.63,32.5,32.51,82400.0,21.8097,21.8432,21.7561,21.7628,82400.0
2014-07-16 11:30:00,32.52,32.53,32.45,32.51,103000.0,21.7695,21.7762,21.7227,21.7628,103000.0
2014-07-16 12:00:00,32.51,32.52,32.47,32.47,87800.0,21.7628,21.7695,21.736,21.736,87800.0
2014-07-16 12:30:00,32.47,32.52,32.46,32.51,131200.0,21.736,21.7695,21.7294,21.7628,131200.0
2014-07-16 13:00:00,32.52,32.53,32.51,32.51,87100.0,21.7695,21.7762,21.7628,21.7628,87100.0
2014-07-16 13:30:00,32.51,32.53,32.47,32.53,71300.0,21.7628,21.7762,21.736,21.7762,71300.0
2014-07-16 14:00:00,32.53,32.57,32.52,32.56,68500.0,21.7762,21.803,21.7695,21.7963,68500.0
2014-07-16 14:30:00,32.56,32.57,32.49,32.52,87300.0,21.7963,21.803,21.7494,21.7695,87300.0
2014-07-16 15:00:00,32.51,32.52,32.49,32.5,74100.0,21.7628,21.7695,21.7494,21.7561,74100.0
2014-07-16 15:30:00,32.51,32.57,32.5,32.57,353200.0,21.7628,21.803,21.7561,21.803,353200.0
2014-07-17 09:30:00,32.46,32.62,32.41,32.58,63600.0,21.7294,21.8365,21.6959,21.8097,63600.0
2014-07-17 10:00:00,32.59,32.59,32.47,32.58,83900.0,21.8164,21.8164,21.736,21.8097,83900.0
2014-07-17 10:30:00,32.58,32.61,32.51,32.53,107900.0,21.8097,21.8298,21.7628,21.7762,107900.0
2014-07-17 11:00:00,32.53,32.54,32.24,32.25,141500.0,21.7762,21.7829,21.5821,21.5888,141500.0
2014-07-17 11:30:00,32.25,32.28,32.17,32.19,104800.0,21.5888,21.6089,21.5352,21.5486,104800.0
2014-07-17 12:00:00,32.19,32.19,32.08,32.14,105300.0,21.5486,21.5486,21.475,21.5151,105300.0
2014-07-17 12:30:00,32.15,32.3,32.14,32.3,44800.0,21.5218,21.6222,21.5151,21.6222,44800.0
2014-07-17 13:00:00,32.3,32.35,32.27,32.29,34500.0,21.6222,21.6557,21.6022,21.6156,34500.0
2014-07-17 13:30:00,32.31,32.32,32.19,32.23,61900.0,21.6289,21.6356,21.5486,21.5754,61900.0
2014-07-17 14:00:00,32.23,32.27,32.18,32.21,43700.0,21.5754,21.6022,21.5419,21.562,43700.0
2014-07-17 14:30:00,32.21,32.23,32.08,32.12,98900.0,21.562,21.5754,21.475,21.5018,98900.0
2014-07-17 15:00:00,32.12,32.14,32.0,32.01,136000.0,21.5018,21.5151,21.4214,21.4281,136000.0
2014-07-17 15:30:00,32.0,32.03,31.93,31.94,534200.0,21.4214,21.4415,21.3746,21.3813,534200.0
2014-07-18 09:30:00,32.05,32.24,32.0,32.23,154200.0,21.4549,21.5821,21.4214,21.5754,154200.0
2014-07-18 10:00:00,32.23,32.26,32.13,32.16,48100.0,21.5754,21.5955,21.5084,21.5285,48100.0
2014-07-18 10:30:00,32.17,32.37,32.17,32.35,56700.0,21.5352,21.6691,21.5352,21.6557,56700.0
2014-07-18 11:00:00,32.36,32.37,32.22,32.25,46400.0,21.6624,21.6691,21.5687,21.5888,46400.0
2014-07-18 11:30:00,32.25,32.31,32.22,32.26,39400.0,21.5888,21.6289,21.5687,21.5955,39400.0
2014-07-18 12:00:00,32.26,32.3,32.24,32.26,40000.0,21.5955,21.6222,21.5821,21.5955,40000.0
2014-07-18 12:30:00,32.26,32.31,32.23,32.25,44500.0,21.5955,21.6289,21.5754,21.5888,44500.0
2014-07-18 13:00:00,32.25,32.32,32.22,32.25,54900.0,21.5888,21.6356,21.5687,21.5888,54900.0
2014-07-18 13:30:00,32.25,32.39,32.25,32.33,73400.0,21.5888,21.6825,21.5888,21.6423,73400.0
2014-07-18 14:00:00,32.33,32.38,32.27,32.38,54100.0,21.6423,21.6758,21.6022,21.6758,54100.0
2014-07-18 14:30:00,32.37,32.4,32.32,32.36,56600.0,21.6691,21.6892,21.6356,21.6624,56600.0
2014-07-18 15:00:00,32.36,32.39,32.33,32.34,70600.0,21.6624,21.6825,21.6423,21.649,70600.0
2014-07-18 15:30:00,32.34,32.38,32.32,32.37,178900.0,21.649,21.6758,21.6356,21.6691,178900.0
2014-07-21 09:30:00,32.14,32.29,32.08,32.28,151500.0,21.5151,21.6156,21.475,21.6089,151500.0
2014-07-21 10:00:00,32.3,32.3,32.16,32.2,45900.0,21.6222,21.6222,21.5285,21.5553,45900.0
2014-07-21 10:30:00,32.21,32.22,32.02,32.03,93500.0,21.562,21.5687,21.4348,21.4415,93500.0
2014-07-21 11:00:00,32.03,32.15,32.01,32.12,59800.0,21.4415,21.5218,21.4281,21.5018,59800.0
2014-07-21 11:30:00,32.12,32.12,31.99,32.07,73100.0,21.5018,21.5018,21.4147,21.4683,73100.0
2014-07-21 12:00:00,32.07,32.08,31.99,32.01,63600.0,21.4683,21.475,21.4147,21.4281,63600.0
2014-07-21 12:30:00,32.02,32.07,31.99,32.04,55000.0,21.4348,21.4683,21.4147,21.4482,55000.0
2014-07-21 13:00:00,32.04,32.12,32.04,32.11,40800.0,21.4482,21.5018,21.4482,21.4951,40800.0
2014-07-21 13:30:00,32.1,32.21,32.08,32.19,68700.0,21.4884,21.562,21.475,21.5486,68700.0
2014-07-21 14:00:00,32.19,32.2,32.16,32.18,80300.0,21.5486,21.5553,21.5285,21.5419,80300.0
2014-07-21 14:30:00,32.17,32.18,32.1,32.11,53800.0,21.5352,21.5419,21.4884,21.4951,53800.0
2014-07-21 15:00:00,32.11,32.15,32.08,32.12,87000.0,21.4951,21.5218,21.475,21.5018,87000.0
2014-07-21 15:30:00,32.13,32.15,32.11,32.13,193300.0,21.5084,21.5218,21.4951,21.5084,193300.0
2014-07-22 09:30:00,32.25,32.35,32.23,32.3,81200.0,21.5888,21.6557,21.5754,21.6222,81200.0
2014-07-22 10:00:00,32.3,32.35,32.27,32.3,65000.0,21.6222,21.6557,21.6022,21.6222,65000.0
2014-07-22 10:30:00,32.3,32.35,32.24,32.35,40400.0,21.6222,21.6557,21.5821,21.6557,40400.0
2014-07-22 11:00:00,32.34,32.37,32.31,32.32,44700.0,21.649,21.6691,21.6289,21.6356,44700.0
2014-07-22 11:30:00,32.31,32.32,32.18,32.18,47300.0,21.6289,21.6356,21.5419,21.5419,47300.0
2014-07-22 12:00:00,32.19,32.22,32.15,32.2,76200.0,21.5486,21.5687,21.5218,21.5553,76200.0
2014-07-22 12:30:00,32.19,32.19,32.15,32.16,41600.0,21.5486,21.5486,21.5218,21.5285,41600.0
2014-07-22 13:00:00,32.17,32.19,32.14,32.15,65300.0,21.5352,21.5486,21.5151,21.5218,65300.0
2014-07-22 13:30:00,32.16,32.21,32.14,32.17,82800.0,21.5285,21.562,21.5151,21.5352,82800.0
2014-07-22 14:00:00,32.17,32.2,32.15,32.16,81800.0,21.5352,21.5553,21.5218,21.5285,81800.0
2014-07-22 14:30:00,32.15,32.16,32.06,32.1,87800.0,21.5218,21.5285,21.4616,21.4884,87800.0
2014-07-22 15:00:00,32.1,32.14,32.07,32.09,119500.0,21.4884,21.5151,21.4683,21.4817,119500.0
2014-07-22 15:30:00,32.09,32.11,32.01,32.03,468200.0,21.4817,21.4951,21.4281,21.4415,468200.0
2014-07-23 09:30:00,32.01,32.14,31.97,32.0,151200.0,21.4281,21.5151,21.4013,21.4214,151200.0
2014-07-23 10:00:00,32.0,32.1,32.0,32.1,205200.0,21.4214,21.4884,21.4214,21.4884,205200.0
2014-07-23 10:30:00,32.1,32.24,32.09,32.1,103000.0,21.4884,21.5821,21.4817,21.4884,103000.0
2014-07-23 11:00:00,32.1,32.16,32.09,32.15,47900.0,21.4884,21.5285,21.4817,21.5218,47900.0
2014-07-23 11:30:00,32.15,32.18,32.08,32.09,32900.0,21.5218,21.5419,21.475,21.4817,32900.0
2014-07-23 12:00:00,32.09,32.1,32.01,32.03,60400.0,21.4817,21.4884,21.4281,21.4415,60400.0
2014-07-23 12:30:00,32.03,32.03,31.99,32.02,77800.0,21.4415,21.4415,21.4147,21.4348,77800.0
2014-07-23 13:00:00,32.02,32.04,31.99,32.03,38300.0,21.4348,21.4482,21.4147,21.4415,38300.0
2014-07-23 13:30:00,32.02,32.11,32.02,32.09,41300.0,21.4348,21.4951,21.4348,21.4817,41300.0
2014-07-23 14:00:00,32.09,32.09,32.04,32.04,35500.0,21.4817,21.4817,21.4482,21.4482,35500.0
2014-07-23 14:30:00,32.04,32.09,32.03,32.09,38500.0,21.4482,21.4817,21.4415,21.4817,38500.0
2014-07-23 15:00:00,32.09,32.11,32.05,32.1,70900.0,21.4817,21.4951,21.4549,21.4884,70900.0
2014-07-23 15:30:00,32.1,32.13,32.06,32.12,347500.0,21.4884,21.5084,21.4616,21.5018,347500.0
2014-07-24 09:30:00,32.14,32.25,32.14,32.18,31800.0,21.5151,21.5888,21.5151,21.5419,31800.0
2014-07-24 10:00:00,32.17,32.3,32.13,32.28,107700.0,21.5352,21.6222,21.5084,21.6089,107700.0
2014-07-24 10:30:00,32.27,32.45,32.26,32.43,135400.0,21.6022,21.7227,21.5955,21.7093,135400.0
2014-07-24 11:00:00,32.44,32.56,32.4,32.54,139400.0,21.716,21.7963,21.6892,21.7829,139400.0
2014-07-24 11:30:00,32.53,32.57,32.52,32.55,74800.0,21.7762,21.803,21.7695,21.7896,74800.0
2014-07-24 12:00:00,32.55,32.55,32.51,32.52,78500.0,21.7896,21.7896,21.7628,21.7695,78500.0
2014-07-24 12:30:00,32.53,32.53,32.52,32.52,30300.0,21.7762,21.7762,21.7695,21.7695,30300.0
2014-07-24 13:00:00,32.52,32.57,32.47,32.55,86800.0,21.7695,21.803,21.736,21.7896,86800.0
2014-07-24 13:30:00,32.56,32.56,32.52,32.55,60000.0,21.7963,21.7963,21.7695,21.7896,60000.0
2014-07-24 14:00:00,32.55,32.63,32.54,32.61,90700.0,21.7896,21.8432,21.7829,21.8298,90700.0
2014-07-24 14:30:00,32.61,32.67,32.6,32.65,117300.0,21.8298,21.8699,21.8231,21.8565,117300.0
2014-07-24 15:00:00,32.65,32.68,32.59,32.6,252500.0,21.8565,21.8766,21.8164,21.8231,252500.0
2014-07-24 15:30:00,32.6,32.64,32.58,32.61,413400.0,21.8231,21.8499,21.8097,21.8298,413400.0
2014-07-25 09:30:00,32.42,32.54,32.38,32.54,86300.0,21.7026,21.7829,21.6758,21.7829,86300.0
2014-07-25 10:00:00,32.54,32.59,32.48,32.58,70500.0,21.7829,21.8164,21.7427,21.8097,70500.0
2014-07-25 10:30:00,32.58,32.66,32.54,32.55,102000.0,21.8097,21.8632,21.7829,21.7896,102000.0
2014-07-25 11:00:00,32.56,32.58,32.33,32.36,149800.0,21.7963,21.8097,21.6423,21.6624,149800.0
2014-07-25 11:30:00,32.36,32.37,32.28,32.29,74900.0,21.6624,21.6691,21.6089,21.6156,74900.0
2014-07-25 12:00:00,32.29,32.41,32.28,32.38,104800.0,21.6156,21.6959,21.6089,21.6758,104800.0
2014-07-25 12:30:00,32.38,32.45,32.38,32.43,39700.0,21.6758,21.7227,21.6758,21.7093,39700.0
2014-07-25 13:00:00,32.42,32.44,32.39,32.42,47600.0,21.7026,21.716,21.6825,21.7026,47600.0
2014-07-25 13:30:00,32.41,32.43,32.29,32.3,89900.0,21.6959,21.7093,21.6156,21.6222,89900.0
2014-07-25 14:00:00,32.29,32.39,32.27,32.38,71800.0,21.6156,21.6825,21.6022,21.6758,71800.0
2014-07-25 14:30:00,32.37,32.43,32.37,32.4,48700.0,21.6691,21.7093,21.6691,21.6892,48700.0
2014-07-25 15:00:00,32.4,32.4,32.31,32.32,85700.0,21.6892,21.6892,21.6289,21.6356,85700.0
2014-07-25 15:30:00,32.32,32.37,32.3,32.36,161700.0,21.6356,21.6691,21.6222,21.6624,161700.0
2014-07-28 09:30:00,32.46,32.57,32.2,32.28,56900.0,21.7294,21.803,21.5553,21.6089,56900.0
2014-07-28 10:00:00,32.27,32.27,32.06,32.08,40200.0,21.6022,21.6022,21.4616,21.475,40200.0
2014-07-28 10:30:00,32.05,32.13,32.0,32.01,189700.0,21.4549,21.5084,21.4214,21.4281,189700.0
2014-07-28 11:00:00,32.01,32.07,31.99,32.07,138600.0,21.4281,21.4683,21.4147,21.4683,138600.0
2014-07-28 11:30:00,32.07,32.12,32.0,32.02,161900.0,21.4683,21.5018,21.4214,21.4348,161900.0
2014-07-28 12:00:00,32.02,32.07,32.0,32.02,60800.0,21.4348,21.4683,21.4214,21.4348,60800.0
2014-07-28 12:30:00,32.02,32.17,32.02,32.17,59400.0,21.4348,21.5352,21.4348,21.5352,59400.0
2014-07-28 13:00:00,32.16,32.21,32.12,32.2,185700.0,21.5285,21.562,21.5018,21.5553,185700.0
2014-07-28 13:30:00,32.2,32.27,32.2,32.21,60700.0,21.5553,21.6022,21.5553,21.562,60700.0
2014-07-28 14:00:00,32.22,32.26,32.13,32.15,123400.0,21.5687,21.5955,21.5084,21.5218,123400.0
2014-07-28 14:30:00,32.15,32.16,32.11,32.16,52300.0,21.5218,21.5285,21.4951,21.5285,52300.0
2014-07-28 15:00:00,32.16,32.24,32.15,32.2,120900.0,21.5285,21.5821,21.5218,21.5553,120900.0
2014-07-28 15:30:00,32.2,32.28,32.18,32.27,363100.0,21.5553,21.6089,21.5419,21.6022,363100.0
2014-07-29 09:30:00,32.4,32.46,32.37,32.42,70100.0,21.6892,21.7294,21.6691,21.7026,70100.0
2014-07-29 10:00:00,32.44,32.52,32.4,32.44,38200.0,21.716,21.7695,21.6892,21.716,38200.0
2014-07-29 10:30:00,32.44,32.46,32.4,32.44,59200.0,21.716,21.7294,21.6892,21.716,59200.0
2014-07-29 11:00:00,32.43,32.44,32.25,32.3,45300.0,21.7093,21.716,21.5888,21.6222,45300.0
2014-07-29 11:30:00,32.29,32.41,32.2,32.41,79400.0,21.6156,21.6959,21.5553,21.6959,79400.0
2014-07-29 12:00:00,32.42,32.42,32.29,32.33,48000.0,21.7026,21.7026,21.6156,21.6423,48000.0
2014-07-29 12:30:00,32.32,32.37,32.32,32.34,19400.0,21.6356,21.6691,21.6356,21.649,19400.0
2014-07-29 13:00:00,32.34,32.35,32.27,32.27,45100.0,21.649,21.6557,21.6022,21.6022,45100.0
2014-07-29 13:30:00,32.28,32.28,32.25,32.25,26000.0,21.6089,21.6089,21.5888,21.5888,26000.0
2014-07-29 14:00:00,32.25,32.27,32.07,32.1,100200.0,21.5888,21.6022,21.4683,21.4884,100200.0
2014-07-29 14:30:00,32.1,32.12,32.04,32.08,70700.0,21.4884,21.5018,21.4482,21.475,70700.0
2014-07-29 15:00:00,32.07,32.11,32.05,32.08,64300.0,21.4683,21.4951,21.4549,21.475,64300.0
2014-07-29 15:30:00,32.05,32.08,32.02,32.02,208000.0,21.4549,21.475,21.4348,21.4348,208000.0
2014-07-30 09:30:00,32.18,32.25,32.13,32.19,60700.0,21.5419,21.5888,21.5084,21.5486,60700.0
2014-07-30 10:00:00,32.18,32.26,32.1,32.19,73200.0,21.5419,21.5955,21.4884,21.5486,73200.0
2014-07-30 10:30:00,32.19,32.23,32.06,32.08,55000.0,21.5486,21.5754,21.4616,21.475,55000.0
2014-07-30 11:00:00,32.08,32.16,32.01,32.12,58500.0,21.475,21.5285,21.4281,21.5018,58500.0
2014-07-30 11:30:00,32.1,32.11,32.0,32.01,50200.0,21.4884,21.4951,21.4214,21.4281,50200.0
2014-07-30 12:00:00,32.02,32.09,32.0,32.09,69100.0,21.4348,21.4817,21.4214,21.4817,69100.0
2014-07-30 12:30:00,32.09,32.14,32.08,32.13,63000.0,21.4817,21.5151,21.475,21.5084,63000.0
2014-07-30 13:00:00,32.14,32.18,32.11,32.16,196000.0,21.5151,21.5419,21.4951,21.5285,196000.0
2014-07-30 13:30:00,32.17,32.23,32.15,32.2,29800.0,21.5352,21.5754,21.5218,21.5553,29800.0
2014-07-30 14:00:00,32.2,32.43,32.14,32.42,74100.0,21.5553,21.7093,21.5151,21.7026,74100.0
2014-07-30 14:30:00,32.42,32.43,32.34,32.4,81100.0,21.7026,21.7093,21.649,21.6892,81100.0
2014-07-30 15:00:00,32.39,32.4,32.3,32.36,129100.0,21.6825,21.6892,21.6222,21.6624,129100.0
2014-07-30 15:30:00,32.36,32.46,32.36,32.44,271000.0,21.6624,21.7294,21.6624,21.716,271000.0
2014-07-31 09:30:00,32.15,32.35,32.07,32.3,49800.0,21.5218,21.6557,21.4683,21.6222,49800.0
2014-07-31 10:00:00,32.3,32.35,32.28,32.33,78200.0,21.6222,21.6557,21.6089,21.6423,78200.0
2014-07-31 10:30:00,32.33,32.34,32.26,32.26,150100.0,21.6423,21.649,21.5955,21.5955,150100.0
2014-07-31 11:00:00,32.26,32.29,32.22,32.22,108400.0,21.5955,21.6156,21.5687,21.5687,108400.0
2014-07-31 11:30:00,32.21,32.27,32.19,32.21,104100.0,21.562,21.6022,21.5486,21.562,104100.0
2014-07-31 12:00:00,32.21,32.22,32.08,32.08,132900.0,21.562,21.5687,21.475,21.475,132900.0
2014-07-31 12:30:00,32.09,32.15,32.08,32.14,38900.0,21.4817,21.5218,21.475,21.5151,38900.0
2014-07-31 13:00:00,32.15,32.19,32.13,32.19,44400.0,21.5218,21.5486,21.5084,21.5486,44400.0
2014-07-31 13:30:00,32.19,32.29,32.19,32.27,60100.0,21.5486,21.6156,21.5486,21.6022,60100.0
2014-07-31 14:00:00,32.27,32.3,32.22,32.27,53800.0,21.6022,21.6222,21.5687,21.6022,53800.0
2014-07-31 14:30:00,32.27,32.28,32.16,32.18,94900.0,21.6022,21.6089,21.5285,21.5419,94900.0
2014-07-31 15:00:00,32.18,32.2,32.11,32.14,155300.0,21.5419,21.5553,21.4951,21.5151,155300.0
2014-07-31 15:30:00,32.14,32.19,32.12,32.14,283500.0,21.5151,21.5486,21.5018,21.5151,283500.0
2014-08-01 09:30:00,32.17,32.2,32.03,32.07,78800.0,21.5352,21.5553,21.4415,21.4683,78800.0
2014-08-01 10:00:00,32.09,32.19,32.04,32.13,117700.0,21.4817,21.5486,21.4482,21.5084,117700.0
2014-08-01 10:30:00,32.12,32.12,32.03,32.09,65200.0,21.5018,21.5018,21.4415,21.4817,65200.0
2014-08-01 11:00:00,32.09,32.12,32.04,32.09,98200.0,21.4817,21.5018,21.4482,21.4817,98200.0
2014-08-01 11:30:00,32.1,32.11,32.03,32.07,168700.0,21.4884,21.4951,21.4415,21.4683,168700.0
2014-08-01 12:00:00,32.07,32.08,31.99,32.01,75500.0,21.4683,21.475,21.4147,21.4281,75500.0
2014-08-01 12:30:00,32.02,32.03,31.91,31.98,53500.0,21.4348,21.4415,21.3612,21.408,53500.0
2014-08-01 13:00:00,31.98,32.1,31.94,32.1,50300.0,21.408,21.4884,21.3813,21.4884,50300.0
2014-08-01 13:30:00,32.11,32.11,32.01,32.09,62300.0,21.4951,21.4951,21.4281,21.4817,62300.0
2014-08-01 14:00:00,32.09,32.14,32.03,32.04,32200.0,21.4817,21.5151,21.4415,21.4482,32200.0
2014-08-01 14:30:00,32.04,32.08,31.99,32.0,28200.0,21.4482,21.475,21.4147,21.4214,28200.0
2014-08-01 15:00:00,32.0,32.08,31.99,32.0,83700.0,21.4214,21.475,21.4147,21.4214,83700.0
2014-08-01 15:30:00,32.0,32.05,31.98,32.02,193300.0,21.4214,21.4549,21.408,21.4348,193300.0
2014-08-04 09:30:00,32.04,32.21,31.96,32.14,97500.0,21.4482,21.562,21.3946,21.5151,97500.0
2014-08-04 10:00:00,32.14,32.16,31.94,31.94,49900.0,21.5151,21.5285,21.3813,21.3813,49900.0
2014-08-04 10:30:00,31.94,31.95,31.82,31.87,69400.0,21.3813,21.388,21.3009,21.3344,69400.0
2014-08-04 11:00:00,31.86,31.98,31.84,31.98,64300.0,21.3277,21.408,21.3143,21.408,64300.0
2014-08-04 11:30:00,31.97,31.98,31.86,31.88,55000.0,21.4013,21.408,21.3277,21.3411,55000.0
2014-08-04 12:00:00,31.88,32.02,31.85,31.98,64900.0,21.3411,21.4348,21.321,21.408,64900.0
2014-08-04 12:30:00,31.99,32.05,31.95,32.05,72500.0,21.4147,21.4549,21.388,21.4549,72500.0
2014-08-04 13:00:00,32.05,32.06,32.0,32.0,44900.0,21.4549,21.4616,21.4214,21.4214,44900.0
2014-08-04 13:30:00,32.0,32.04,31.99,32.0,43800.0,21.4214,21.4482,21.4147,21.4214,43800.0
2014-08-04 14:00:00,32.01,32.03,31.95,31.97,42900.0,21.4281,21.4415,21.388,21.4013,42900.0
2014-08-04 14:30:00,31.98,32.09,31.97,32.07,57900.0,21.408,21.4817,21.4013,21.4683,57900.0
2014-08-04 15:00:00,32.07,32.14,32.06,32.13,59300.0,21.4683,21.5151,21.4616,21.5084,59300.0
2014-08-04 15:30:00,32.13,32.19,32.12,32.17,259400.0,21.5084,21.5486,21.5018,21.5352,259400.0
2014-08-05 09:30:00,31.79,32.0,31.64,32.0,126800.0,21.2808,21.4214,21.1804,21.4214,126800.0
2014-08-05 10:00:00,32.0,32.21,31.99,32.18,58600.0,21.4214,21.562,21.4147,21.5419,58600.0
2014-08-05 10:30:00,32.18,32.26,32.15,32.21,77500.0,21.5419,21.5955,21.5218,21.562,77500.0
2014-08-05 11:00:00,32.2,32.33,32.18,32.29,89100.0,21.5553,21.6423,21.5419,21.6156,89100.0
2014-08-05 11:30:00,32.28,32.33,32.26,32.27,45700.0,21.6089,21.6423,21.5955,21.6022,45700.0
2014-08-05 12:00:00,32.27,32.33,32.26,32.32,94200.0,21.6022,21.6423,21.5955,21.6356,94200.0
2014-08-05 12:30:00,32.32,32.35,32.28,32.32,37100.0,21.6356,21.6557,21.6089,21.6356,37100.0
2014-08-05 13:00:00,32.32,32.32,32.23,32.3,42900.0,21.6356,21.6356,21.5754,21.6222,42900.0
2014-08-05 13:30:00,32.29,32.29,32.07,32.13,89600.0,21.6156,21.6156,21.4683,21.5084,89600.0
2014-08-05 14:00:00,32.12,32.2,32.01,32.2,107300.0,21.5018,21.5553,21.4281,21.5553,107300.0
2014-08-05 14:30:00,32.2,32.24,32.12,32.12,71100.0,21.5553,21.5821,21.5018,21.5018,71100.0
2014-08-05 15:00:00,32.12,32.12,32.01,32.07,113900.0,21.5018,21.5018,21.4281,21.4683,113900.0
2014-08-05 15:30:00,32.06,32.14,32.05,32.07,217700.0,21.4616,21.5151,21.4549,21.4683,217700.0
2014-08-06 09:30:00,31.99,32.2,31.92,32.19,98000.0,21.4147,21.5553,21.3679,21.5486,98000.0
2014-08-06 10:00:00,32.18,32.31,32.12,32.31,78500.0,21.5419,21.6289,21.5018,21.6289,78500.0
2014-08-06 10:30:00,32.32,32.42,32.22,32.41,59700.0,21.6356,21.7026,21.5687,21.6959,59700.0
2014-08-06 11:00:00,32.4,32.4,32.25,32.25,57200.0,21.6892,21.6892,21.5888,21.5888,57200.0
2014-08-06 11:30:00,32.25,32.38,32.25,32.37,62300.0,21.5888,21.6758,21.5888,21.6691,62300.0
2014-08-06 12:00:00,32.37,32.41,32.33,32.33,46400.0,21.6691,21.6959,21.6423,21.6423,46400.0
2014-08-06 12:30:00,32.34,32.4,32.33,32.37,37300.0,21.649,21.6892,21.6423,21.6691,37300.0
2014-08-06 13:00:00,32.37,32.41,32.31,32.35,51500.0,21.6691,21.6959,21.6289,21.6557,51500.0
2014-08-06 13:30:00,32.35,32.41,32.32,32.34,50700.0,21.6557,21.6959,21.6356,21.649,50700.0
2014-08-06 14:00:00,32.33,32.44,32.31,32.42,63300.0,21.6423,21.716,21.6289,21.7026,63300.0
2014-08-06 14:30:00,32.41,32.44,32.35,32.41,54500.0,21.6959,21.716,21.6557,21.6959,54500.0
2014-08-06 15:00:00,32.41,32.45,32.35,32.39,83600.0,21.6959,21.7227,21.6557,21.6825,83600.0
2014-08-06 15:30:00,32.39,32.39,32.3,32.3,606100.0,21.6825,21.6825,21.6222,21.6222,606100.0
2014-08-07 09:30:00,32.4,32.54,32.28,32.53,110100.0,21.6892,21.7829,21.6089,21.7762,110100.0
2014-08-07 10:00:00,32.54,32.64,32.5,32.57,98200.0,21.7829,21.8499,21.7561,21.803,98200.0
2014-08-07 10:30:00,32.56,32.59,32.39,32.46,70000.0,21.7963,21.8164,21.6825,21.7294,70000.0
2014-08-07 11:00:00,32.46,32.48,32.38,32.45,134700.0,21.7294,21.7427,21.6758,21.7227,134700.0
2014-08-07 11:30:00,32.45,32.47,32.39,32.43,128500.0,21.7227,21.736,21.6825,21.7093,128500.0
2014-08-07 12:00:00,32.42,32.46,32.36,32.37,46000.0,21.7026,21.7294,21.6624,21.6691,46000.0
2014-08-07 12:30:00,32.37,32.37,32.29,32.35,59900.0,21.6691,21.6691,21.6156,21.6557,59900.0
2014-08-07 13:00:00,32.35,32.38,32.33,32.36,104900.0,21.6557,21.6758,21.6423,21.6624,104900.0
2014-08-07 13:30:00,32.37,32.4,32.35,32.39,21000.0,21.6691,21.6892,21.6557,21.6825,21000.0
2014-08-07 14:00:00,32.39,32.39,32.29,32.36,43900.0,21.6825,21.6825,21.6156,21.6624,43900.0
2014-08-07 14:30:00,32.36,32.38,32.34,32.35,53500.0,21.6624,21.6758,21.649,21.6557,53500.0
2014-08-07 15:00:00,32.36,32.37,32.28,32.3,139000.0,21.6624,21.6691,21.6089,21.6222,139000.0
2014-08-07 15:30:00,32.31,32.39,32.24,32.37,410300.0,21.6289,21.6825,21.5821,21.6691,410300.0
2014-08-08 09:30:00,32.43,32.45,32.26,32.44,153300.0,21.7093,21.7227,21.5955,21.716,153300.0
2014-08-08 10:00:00,32.43,32.45,32.25,32.27,100400.0,21.7093,21.7227,21.5888,21.6022,100400.0
2014-08-08 10:30:00,32.26,32.49,32.24,32.44,72600.0,21.5955,21.7494,21.5821,21.716,72600.0
2014-08-08 11:00:00,32.43,32.54,32.42,32.52,95900.0,21.7093,21.7829,21.7026,21.7695,95900.0
2014-08-08 11:30:00,32.53,32.53,32.47,32.53,24300.0,21.7762,21.7762,21.736,21.7762,24300.0
2014-08-08 12:00:00,32.52,32.55,32.46,32.47,66500.0,21.7695,21.7896,21.7294,21.736,66500.0
2014-08-08 12:30:00,32.46,32.48,32.41,32.45,63600.0,21.7294,21.7427,21.6959,21.7227,63600.0
2014-08-08 13:00:00,32.44,32.58,32.44,32.56,112900.0,21.716,21.8097,21.716,21.7963,112900.0
2014-08-08 13:30:00,32.56,32.64,32.53,32.61,42500.0,21.7963,21.8499,21.7762,21.8298,42500.0
2014-08-08 14:00:00,32.6,32.61,32.52,32.61,50100.0,21.8231,21.8298,21.7695,21.8298,50100.0
2014-08-08 14:30:00,32.61,32.67,32.6,32.65,56300.0,21.8298,21.8699,21.8231,21.8565,56300.0
2014-08-08 15:00:00,32.64,32.69,32.62,32.68,121800.0,21.8499,21.8833,21.8365,21.8766,121800.0
2014-08-08 15:30:00,32.69,32.69,32.63,32.69,302200.0,21.8833,21.8833,21.8432,21.8833,302200.0
2014-08-11 09:30:00,32.9,32.93,32.76,32.93,76700.0,22.0239,22.044,21.9302,22.044,76700.0
2014-08-11 10:00:00,32.94,32.99,32.89,32.94,38800.0,22.0507,22.0841,22.0172,22.0507,38800.0
2014-08-11 10:30:00,32.94,33.0,32.93,32.98,39000.0,22.0507,22.0908,22.044,22.0775,39000.0
2014-08-11 11:00:00,32.97,33.09,32.95,33.09,84800.0,22.0708,22.1511,22.0574,22.1511,84800.0
2014-08-11 11:30:00,33.09,33.09,33.0,33.07,83000.0,22.1511,22.1511,22.0908,22.1377,83000.0
2014-08-11 12:00:00,33.07,33.08,33.0,33.06,67300.0,22.1377,22.1444,22.0908,22.131,67300.0
2014-08-11 12:30:00,33.06,33.2,33.06,33.15,92700.0,22.131,22.2247,22.131,22.1913,92700.0
2014-08-11 13:00:00,33.15,33.19,33.11,33.12,59300.0,22.1913,22.218,22.1645,22.1712,59300.0
2014-08-11 13:30:00,33.12,33.14,33.09,33.1,79600.0,22.1712,22.1846,22.1511,22.1578,79600.0
2014-08-11 14:00:00,33.09,33.17,33.08,33.15,80000.0,22.1511,22.2046,22.1444,22.1913,80000.0
2014-08-11 14:30:00,33.14,33.19,33.12,33.18,98600.0,22.1846,22.218,22.1712,22.2113,98600.0
2014-08-11 15:00:00,33.19,33.25,33.18,33.23,144100.0,22.218,22.2582,22.2113,22.2448,144100.0
2014-08-11 15:30:00,33.22,33.25,33.19,33.24,569600.0,22.2381,22.2582,22.218,22.2515,569600.0
2014-08-12 09:30:00,33.29,33.37,33.21,33.34,98100.0,22.285,22.3385,22.2314,22.3184,98100.0
2014-08-12 10:00:00,33.35,33.42,33.32,33.42,118500.0,22.3251,22.372,22.3051,22.372,118500.0
2014-08-12 10:30:00,33.42,33.43,33.33,33.34,100600.0,22.372,22.3787,22.3118,22.3184,100600.0
2014-08-12 11:00:00,33.33,33.34,33.23,33.27,126600.0,22.3118,22.3184,22.2448,22.2716,126600.0
2014-08-12 11:30:00,33.27,33.28,33.26,33.27,45400.0,22.2716,22.2783,22.2649,22.2716,45400.0
2014-08-12 12:00:00,33.27,33.28,33.22,33.25,120500.0,22.2716,22.2783,22.2381,22.2582,120500.0
2014-08-12 12:30:00,33.25,33.34,33.25,33.27,48900.0,22.2582,22.3184,22.2582,22.2716,48900.0
2014-08-12 13:00:00,33.27,33.31,33.19,33.19,219100.0,22.2716,22.2984,22.218,22.218,219100.0
2014-08-12 13:30:00,33.19,33.19,33.04,33.05,102900.0,22.218,22.218,22.1176,22.1243,102900.0
2014-08-12 14:00:00,33.05,33.06,33.0,33.03,68300.0,22.1243,22.131,22.0908,22.1109,68300.0
2014-08-12 14:30:00,33.03,33.06,32.99,32.99,66900.0,22.1109,22.131,22.0841,22.0841,66900.0
2014-08-12 15:00:00,33.0,33.02,32.93,32.93,144200.0,22.0908,22.1042,22.044,22.044,144200.0
2014-08-12 15:30:00,32.93,32.98,32.92,32.96,255700.0,22.044,22.0775,22.0373,22.0641,255700.0
2014-08-13 09:30:00,33.11,33.18,32.94,32.95,36200.0,22.1645,22.2113,22.0507,22.0574,36200.0
2014-08-13 10:00:00,32.95,33.07,32.95,33.02,38500.0,22.0574,22.1377,22.0574,22.1042,38500.0
2014-08-13 10:30:00,33.02,33.07,33.0,33.05,38000.0,22.1042,22.1377,22.0908,22.1243,38000.0
2014-08-13 11:00:00,33.07,33.1,33.01,33.04,77800.0,22.1377,22.1578,22.0975,22.1176,77800.0
2014-08-13 11:30:00,33.05,33.11,33.03,33.03,45600.0,22.1243,22.1645,22.1109,22.1109,45600.0
2014-08-13 12:00:00,33.04,33.04,32.97,32.98,41000.0,22.1176,22.1176,22.0708,22.0775,41000.0
2014-08-13 12:30:00,32.97,33.04,32.96,33.02,31200.0,22.0708,22.1176,22.0641,22.1042,31200.0
2014-08-13 13:00:00,33.03,33.06,33.0,33.02,29300.0,22.1109,22.131,22.0908,22.1042,29300.0
2014-08-13 13:30:00,33.02,33.05,33.02,33.02,27800.0,22.1042,22.1243,22.1042,22.1042,27800.0
2014-08-13 14:00:00,33.01,33.03,32.99,33.01,83400.0,22.0975,22.1109,22.0841,22.0975,83400.0
2014-08-13 14:30:00,33.01,33.03,33.0,33.02,37500.0,22.0975,22.1109,22.0908,22.1042,37500.0
2014-08-13 15:00:00,33.03,33.08,33.02,33.03,103600.0,22.1109,22.1444,22.1042,22.1109,103600.0
2014-08-13 15:30:00,33.03,33.12,33.03,33.1,418000.0,22.1109,22.1712,22.1109,22.1578,418000.0
2014-08-14 09:30:00,33.2,33.23,33.07,33.18,63100.0,22.2247,22.2448,22.1377,22.2113,63100.0
2014-08-14 10:00:00,33.19,33.21,33.09,33.16,39200.0,22.218,22.2314,22.1511,22.1979,39200.0
2014-08-14 10:30:00,33.17,33.19,33.13,33.15,34300.0,22.2046,22.218,22.1779,22.1913,34300.0
2014-08-14 11:00:00,33.16,33.24,33.16,33.22,28300.0,22.1979,22.2515,22.1979,22.2381,28300.0
2014-08-14 11:30:00,33.22,33.3,33.21,33.29,69000.0,22.2381,22.2917,22.2314,22.285,69000.0
2014-08-14 12:00:00,33.3,33.32,33.22,33.23,41800.0,22.2917,22.3051,22.2381,22.2448,41800.0
2014-08-14 12:30:00,33.22,33.29,33.2,33.27,50100.0,22.2381,22.285,22.2247,22.2716,50100.0
2014-08-14 13:00:00,33.27,33.32,33.26,33.3,44500.0,22.2716,22.3051,22.2649,22.2917,44500.0
2014-08-14 13:30:00,33.31,33.31,33.26,33.27,24100.0,22.2984,22.2984,22.2649,22.2716,24100.0
2014-08-14 14:00:00,33.27,33.28,33.23,33.23,39500.0,22.2716,22.2783,22.2448,22.2448,39500.0
2014-08-14 14:30:00,33.24,33.27,33.23,33.26,56600.0,22.2515,22.2716,22.2448,22.2649,56600.0
2014-08-14 15:00:00,33.27,33.29,33.23,33.23,106400.0,22.2716,22.285,22.2448,22.2448,106400.0
2014-08-14 15:30:00,33.23,33.27,33.22,33.26,193100.0,22.2448,22.2716,22.2381,22.2649,193100.0
2014-08-15 09:30:00,33.31,33.38,33.11,33.16,135200.0,22.2984,22.3452,22.1645,22.1979,135200.0
2014-08-15 10:00:00,33.16,33.28,33.16,33.25,95500.0,22.1979,22.2783,22.1979,22.2582,95500.0
2014-08-15 10:30:00,33.25,33.27,32.88,32.99,70700.0,22.2582,22.2716,22.0105,22.0841,70700.0
2014-08-15 11:00:00,33.0,33.09,32.95,33.0,61700.0,22.0908,22.1511,22.0574,22.0908,61700.0
2014-08-15 11:30:00,33.0,33.04,32.88,32.94,31500.0,22.0908,22.1176,22.0105,22.0507,31500.0
2014-08-15 12:00:00,32.93,33.05,32.9,33.03,35600.0,22.044,22.1243,22.0239,22.1109,35600.0
2014-08-15 12:30:00,33.03,33.07,32.99,33.0,16700.0,22.1109,22.1377,22.0841,22.0908,16700.0
2014-08-15 13:00:00,32.99,33.05,32.98,33.02,21800.0,22.0841,22.1243,22.0775,22.1042,21800.0
2014-08-15 13:30:00,33.02,33.05,33.0,33.01,30100.0,22.1042,22.1243,22.0908,22.0975,30100.0
2014-08-15 14:00:00,33.01,33.13,33.0,33.13,31300.0,22.0975,22.1779,22.0908,22.1779,31300.0
2014-08-15 14:30:00,33.13,33.15,33.1,33.11,26500.0,22.1779,22.1913,22.1578,22.1645,26500.0
2014-08-15 15:00:00,33.12,33.12,33.07,33.11,67300.0,22.1712,22.1712,22.1377,22.1645,67300.0
2014-08-15 15:30:00,33.1,33.22,33.1,33.21,265500.0,22.1578,22.2381,22.1578,22.2314,265500.0
2014-08-18 09:30:00,33.42,33.44,33.31,33.4,54700.0,22.372,22.3854,22.2984,22.3586,54700.0
2014-08-18 10:00:00,33.41,33.57,33.4,33.52,71600.0,22.3653,22.4724,22.3586,22.4389,71600.0
2014-08-18 10:30:00,33.51,33.56,33.47,33.48,55800.0,22.4322,22.4657,22.4055,22.4122,55800.0
2014-08-18 11:00:00,33.48,33.49,33.41,33.49,31000.0,22.4122,22.4189,22.3653,22.4189,31000.0
2014-08-18 11:30:00,33.5,33.5,33.45,33.48,45700.0,22.4256,22.4256,22.3921,22.4122,45700.0
2014-08-18 12:00:00,33.48,33.49,33.45,33.45,31400.0,22.4122,22.4189,22.3921,22.3921,31400.0
2014-08-18 12:30:00,33.45,33.49,33.45,33.46,20600.0,22.3921,22.4189,22.3921,22.3988,20600.0
2014-08-18 13:00:00,33.46,33.47,33.44,33.46,27600.0,22.3988,22.4055,22.3854,22.3988,27600.0
2014-08-18 13:30:00,33.47,33.51,33.45,33.49,51100.0,22.4055,22.4322,22.3921,22.4189,51100.0
2014-08-18 14:00:00,33.49,33.5,33.45,33.47,38400.0,22.4189,22.4256,22.3921,22.4055,38400.0
2014-08-18 14:30:00,33.48,33.48,33.43,33.46,137600.0,22.4122,22.4122,22.3787,22.3988,137600.0
2014-08-18 15:00:00,33.46,33.51,33.44,33.44,95000.0,22.3988,22.4322,22.3854,22.3854,95000.0
2014-08-18 15:30:00,33.45,33.45,33.4,33.41,278200.0,22.3921,22.3921,22.3586,22.3653,278200.0
2014-08-19 09:30:00,33.52,33.59,33.46,33.49,74400.0,22.4389,22.4858,22.3988,22.4189,74400.0
2014-08-19 10:00:00,33.5,33.54,33.42,33.44,74500.0,22.4256,22.4523,22.372,22.3854,74500.0
2014-08-19 10:30:00,33.45,33.52,33.42,33.5,141500.0,22.3921,22.4389,22.372,22.4256,141500.0
2014-08-19 11:00:00,33.5,33.52,33.47,33.49,100800.0,22.4256,22.4389,22.4055,22.4189,100800.0
2014-08-19 11:30:00,33.49,33.53,33.43,33.52,195500.0,22.4189,22.4456,22.3787,22.4389,195500.0
2014-08-19 12:00:00,33.52,33.56,33.49,33.56,166600.0,22.4389,22.4657,22.4189,22.4657,166600.0
2014-08-19 12:30:00,33.56,33.6,33.56,33.57,87300.0,22.4657,22.4925,22.4657,22.4724,87300.0
2014-08-19 13:00:00,33.57,33.59,33.54,33.54,34700.0,22.4724,22.4858,22.4523,22.4523,34700.0
2014-08-19 13:30:00,33.54,33.55,33.52,33.54,35900.0,22.4523,22.459,22.4389,22.4523,35900.0
2014-08-19 14:00:00,33.53,33.55,33.51,33.52,172100.0,22.4456,22.459,22.4322,22.4389,172100.0
2014-08-19 14:30:00,33.52,33.54,33.5,33.51,67000.0,22.4389,22.4523,22.4256,22.4322,67000.0
2014-08-19 15:00:00,33.51,33.51,33.48,33.5,95600.0,22.4322,22.4322,22.4122,22.4256,95600.0
2014-08-19 15:30:00,33.5,33.52,33.43,33.47,502400.0,22.4256,22.4389,22.3787,22.4055,502400.0
2014-08-20 09:30:00,33.36,33.68,33.34,33.65,160400.0,22.3318,22.546,22.3184,22.526,160400.0
2014-08-20 10:00:00,33.65,33.7,33.59,33.7,168300.0,22.526,22.5594,22.4858,22.5594,168300.0
2014-08-20 10:30:00,33.7,33.72,33.59,33.62,78300.0,22.5594,22.5728,22.4858,22.5059,78300.0
2014-08-20 11:00:00,33.63,33.71,33.62,33.69,45700.0,22.5126,22.5661,22.5059,22.5527,45700.0
2014-08-20 11:30:00,33.69,33.75,33.69,33.72,50400.0,22.5527,22.5929,22.5527,22.5728,50400.0
2014-08-20 12:00:00,33.72,33.73,33.6,33.6,65300.0,22.5728,22.5795,22.4925,22.4925,65300.0
2014-08-20 12:30:00,33.6,33.61,33.59,33.61,33300.0,22.4925,22.4992,22.4858,22.4992,33300.0
2014-08-20 13:00:00,33.61,33.63,33.61,33.63,33200.0,22.4992,22.5126,22.4992,22.5126,33200.0
2014-08-20 13:30:00,33.63,33.63,33.61,33.63,45200.0,22.5126,22.5126,22.4992,22.5126,45200.0
2014-08-20 14:00:00,33.62,33.63,33.55,33.62,87400.0,22.5059,22.5126,22.459,22.5059,87400.0
2014-08-20 14:30:00,33.63,33.64,33.61,33.63,101600.0,22.5126,22.5193,22.4992,22.5126,101600.0
2014-08-20 15:00:00,33.63,33.75,33.61,33.7,152400.0,22.5126,22.5929,22.4992,22.5594,152400.0
2014-08-20 15:30:00,33.7,33.73,33.66,33.67,395400.0,22.5594,22.5795,22.5327,22.5394,395400.0
2014-08-21 09:30:00,33.75,33.75,33.57,33.64,20900.0,22.5929,22.5929,22.4724,22.5193,20900.0
2014-08-21 10:00:00,33.65,33.69,33.58,33.68,21600.0,22.526,22.5527,22.4791,22.546,21600.0
2014-08-21 10:30:00,33.66,33.8,33.65,33.76,55500.0,22.5327,22.6264,22.526,22.5996,55500.0
2014-08-21 11:00:00,33.76,33.8,33.7,33.7,38000.0,22.5996,22.6264,22.5594,22.5594,38000.0
2014-08-21 11:30:00,33.7,33.7,33.6,33.6,35900.0,22.5594,22.5594,22.4925,22.4925,35900.0
2014-08-21 12:00:00,33.61,33.69,33.6,33.65,40400.0,22.4992,22.5527,22.4925,22.526,40400.0
2014-08-21 12:30:00,33.65,33.69,33.64,33.65,21000.0,22.526,22.5527,22.5193,22.526,21000.0
2014-08-21 13:00:00,33.66,33.73,33.66,33.73,27000.0,22.5327,22.5795,22.5327,22.5795,27000.0
2014-08-21 13:30:00,33.73,33.74,33.7,33.73,30000.0,22.5795,22.5862,22.5594,22.5795,30000.0
2014-08-21 14:00:00,33.72,33.75,33.71,33.74,68900.0,22.5728,22.5929,22.5661,22.5862,68900.0
2014-08-21 14:30:00,33.74,33.76,33.73,33.76,41400.0,22.5862,22.5996,22.5795,22.5996,41400.0
2014-08-21 15:00:00,33.76,33.85,33.75,33.84,46700.0,22.5996,22.6598,22.5929,22.6532,46700.0
2014-08-21 15:30:00,33.84,33.89,33.8,33.83,700900.0,22.6532,22.6866,22.6264,22.6465,700900.0
2014-08-22 09:30:00,33.74,33.83,33.73,33.79,43600.0,22.5862,22.6465,22.5795,22.6197,43600.0
2014-08-22 10:00:00,33.8,33.9,33.75,33.87,49700.0,22.6264,22.6933,22.5929,22.6732,49700.0
2014-08-22 10:30:00,33.88,33.9,33.78,33.79,81200.0,22.6799,22.6933,22.613,22.6197,81200.0
2014-08-22 11:00:00,33.78,33.8,33.76,33.77,115900.0,22.613,22.6264,22.5996,22.6063,115900.0
2014-08-22 11:30:00,33.78,33.78,33.71,33.74,51300.0,22.613,22.613,22.5661,22.5862,51300.0
2014-08-22 12:00:00,33.74,33.76,33.71,33.75,51300.0,22.5862,22.5996,22.5661,22.5929,51300.0
2014-08-22 12:30:00,33.75,33.77,33.73,33.75,52600.0,22.5929,22.6063,22.5795,22.5929,52600.0
2014-08-22 13:00:00,33.76,33.77,33.74,33.75,26400.0,22.5996,22.6063,22.5862,22.5929,26400.0
2014-08-22 13:30:00,33.76,33.78,33.74,33.75,51000.0,22.5996,22.613,22.5862,22.5929,51000.0
2014-08-22 14:00:00,33.74,33.75,33.71,33.71,30600.0,22.5862,22.5929,22.5661,22.5661,30600.0
2014-08-22 14:30:00,33.7,33.72,33.67,33.71,65000.0,22.5594,22.5728,22.5394,22.5661,65000.0
2014-08-22 15:00:00,33.7,33.76,33.68,33.75,42200.0,22.5594,22.5996,22.546,22.5929,42200.0
2014-08-22 15:30:00,33.76,33.8,33.72,33.78,225100.0,22.5996,22.6264,22.5728,22.613,225100.0
2014-08-25 09:30:00,33.92,33.92,33.67,33.77,81100.0,22.7067,22.7067,22.5394,22.6063,81100.0
2014-08-25 10:00:00,33.78,33.81,33.76,33.8,73500.0,22.613,22.6331,22.5996,22.6264,73500.0
2014-08-25 10:30:00,33.79,33.84,33.74,33.77,116300.0,22.6197,22.6532,22.5862,22.6063,116300.0
2014-08-25 11:00:00,33.77,33.8,33.76,33.79,42500.0,22.6063,22.6264,22.5996,22.6197,42500.0
2014-08-25 11:30:00,33.8,33.86,33.78,33.79,41800.0,22.6264,22.6665,22.613,22.6197,41800.0
2014-08-25 12:00:00,33.79,33.8,33.69,33.7,56700.0,22.6197,22.6264,22.5527,22.5594,56700.0
2014-08-25 12:30:00,33.7,33.72,33.67,33.69,35500.0,22.5594,22.5728,22.5394,22.5527,35500.0
2014-08-25 13:00:00,33.68,33.69,33.65,33.66,59500.0,22.546,22.5527,22.526,22.5327,59500.0
2014-08-25 13:30:00,33.66,33.68,33.65,33.66,35300.0,22.5327,22.546,22.526,22.5327,35300.0
2014-08-25 14:00:00,33.66,33.74,33.65,33.73,45000.0,22.5327,22.5862,22.526,22.5795,45000.0
2014-08-25 14:30:00,33.72,33.76,33.72,33.74,20500.0,22.5728,22.5996,22.5728,22.5862,20500.0
2014-08-25 15:00:00,33.75,33.75,33.7,33.71,45600.0,22.5929,22.5929,22.5594,22.5661,45600.0
2014-08-25 15:30:00,33.7,33.71,33.68,33.7,136800.0,22.5594,22.5661,22.546,22.5594,136800.0
2014-08-26 09:30:00,33.77,33.79,33.69,33.78,54800.0,22.6063,22.6197,22.5527,22.613,54800.0
2014-08-26 10:00:00,33.79,33.82,33.72,33.77,75900.0,22.6197,22.6398,22.5728,22.6063,75900.0
2014-08-26 10:30:00,33.77,33.77,33.72,33.75,84500.0,22.6063,22.6063,22.5728,22.5929,84500.0
2014-08-26 11:00:00,33.76,33.77,33.63,33.69,57300.0,22.5996,22.6063,22.5126,22.5527,57300.0
2014-08-26 11:30:00,33.69,33.73,33.68,33.71,40600.0,22.5527,22.5795,22.546,22.5661,40600.0
2014-08-26 12:00:00,33.72,33.79,33.71,33.76,45700.0,22.5728,22.6197,22.5661,22.5996,45700.0
2014-08-26 12:30:00,33.77,33.8,33.76,33.8,26900.0,22.6063,22.6264,22.5996,22.6264,26900.0
2014-08-26 13:00:00,33.79,33.8,33.74,33.74,36000.0,22.6197,22.6264,22.5862,22.5862,36000.0
2014-08-26 13:30:00,33.74,33.75,33.73,33.75,39100.0,22.5862,22.5929,22.5795,22.5929,39100.0
2014-08-26 14:00:00,33.75,33.79,33.74,33.79,54500.0,22.5929,22.6197,22.5862,22.6197,54500.0
2014-08-26 14:30:00,33.79,33.81,33.75,33.77,64900.0,22.6197,22.6331,22.5929,22.6063,64900.0
2014-08-26 15:00:00,33.77,33.77,33.72,33.75,121800.0,22.6063,22.6063,22.5728,22.5929,121800.0
2014-08-26 15:30:00,33.74,33.78,33.73,33.74,367700.0,22.5862,22.613,22.5795,22.5862,367700.0
2014-08-27 09:30:00,33.74,33.78,33.69,33.71,39700.0,22.5862,22.613,22.5527,22.5661,39700.0
2014-08-27 10:00:00,33.71,33.74,33.66,33.72,96600.0,22.5661,22.5862,22.5327,22.5728,96600.0
2014-08-27 10:30:00,33.72,33.75,33.68,33.68,37900.0,22.5728,22.5929,22.546,22.546,37900.0
2014-08-27 11:00:00,33.69,33.73,33.67,33.69,42600.0,22.5527,22.5795,22.5394,22.5527,42600.0
2014-08-27 11:30:00,33.69,33.7,33.66,33.69,25400.0,22.5527,22.5594,22.5327,22.5527,25400.0
2014-08-27 12:00:00,33.69,33.74,33.67,33.74,38900.0,22.5527,22.5862,22.5394,22.5862,38900.0
2014-08-27 12:30:00,33.74,33.75,33.72,33.72,24700.0,22.5862,22.5929,22.5728,22.5728,24700.0
2014-08-27 13:00:00,33.72,33.75,33.72,33.73,25700.0,22.5728,22.5929,22.5728,22.5795,25700.0
2014-08-27 13:30:00,33.73,33.75,33.73,33.73,21000.0,22.5795,22.5929,22.5795,22.5795,21000.0
2014-08-27 14:00:00,33.73,33.75,33.72,33.74,45000.0,22.5795,22.5929,22.5728,22.5862,45000.0
2014-08-27 14:30:00,33.75,33.79,33.74,33.74,81900.0,22.5929,22.6197,22.5862,22.5862,81900.0
2014-08-27 15:00:00,33.74,33.77,33.71,33.77,90800.0,22.5862,22.6063,22.5661,22.6063,90800.0
2014-08-27 15:30:00,33.77,33.84,33.76,33.83,331200.0,22.6063,22.6532,22.5996,22.6465,331200.0
2014-08-28 09:30:00,33.72,33.74,33.62,33.69,212500.0,22.5728,22.5862,22.5059,22.5527,212500.0
2014-08-28 10:00:00,33.69,33.7,33.65,33.7,122100.0,22.5527,22.5594,22.526,22.5594,122100.0
2014-08-28 10:30:00,33.69,33.7,33.65,33.66,77400.0,22.5527,22.5594,22.526,22.5327,77400.0
2014-08-28 11:00:00,33.67,33.71,33.65,33.7,69100.0,22.5394,22.5661,22.526,22.5594,69100.0
2014-08-28 11:30:00,33.7,33.7,33.67,33.67,56600.0,22.5594,22.5594,22.5394,22.5394,56600.0
2014-08-28 12:00:00,33.68,33.72,33.67,33.71,78200.0,22.546,22.5728,22.5394,22.5661,78200.0
2014-08-28 12:30:00,33.71,33.79,33.65,33.71,167400.0,22.5661,22.6197,22.526,22.5661,167400.0
2014-08-28 13:00:00,33.71,33.74,33.65,33.67,56900.0,22.5661,22.5862,22.526,22.5394,56900.0
2014-08-28 13:30:00,33.66,33.67,33.6,33.61,38400.0,22.5327,22.5394,22.4925,22.4992,38400.0
2014-08-28 14:00:00,33.6,33.71,33.6,33.7,95100.0,22.4925,22.5661,22.4925,22.5594,95100.0
2014-08-28 14:30:00,33.69,33.69,33.62,33.63,58800.0,22.5527,22.5527,22.5059,22.5126,58800.0
2014-08-28 15:00:00,33.63,33.67,33.55,33.55,201000.0,22.5126,22.5394,22.459,22.459,201000.0
2014-08-28 15:30:00,33.55,33.61,33.54,33.55,254700.0,22.459,22.4992,22.4523,22.459,254700.0
2014-08-29 09:30:00,33.64,33.81,33.62,33.67,104100.0,22.5193,22.6331,22.5059,22.5394,104100.0
2014-08-29 10:00:00,33.66,33.71,33.64,33.69,48300.0,22.5327,22.5661,22.5193,22.5527,48300.0
2014-08-29 10:30:00,33.69,33.7,33.67,33.7,142300.0,22.5527,22.5594,22.5394,22.5594,142300.0
2014-08-29 11:00:00,33.7,33.71,33.65,33.65,121600.0,22.5594,22.5661,22.526,22.526,121600.0
2014-08-29 11:30:00,33.65,33.65,33.59,33.62,107400.0,22.526,22.526,22.4858,22.5059,107400.0
2014-08-29 12:00:00,33.62,33.7,33.62,33.62,111900.0,22.5059,22.5594,22.5059,22.5059,111900.0
2014-08-29 12:30:00,33.63,33.66,33.62,33.62,44600.0,22.5126,22.5327,22.5059,22.5059,44600.0
2014-08-29 13:00:00,33.62,33.65,33.58,33.58,61300.0,22.5059,22.526,22.4791,22.4791,61300.0
2014-08-29 13:30:00,33.59,33.59,33.51,33.51,81900.0,22.4858,22.4858,22.4322,22.4322,81900.0
2014-08-29 14:00:00,33.51,33.53,33.51,33.52,30400.0,22.4322,22.4456,22.4322,22.4389,30400.0
2014-08-29 14:30:00,33.52,33.53,33.51,33.51,58600.0,22.4389,22.4456,22.4322,22.4322,58600.0
2014-08-29 15:00:00,33.51,33.55,33.5,33.54,95500.0,22.4322,22.459,22.4256,22.4523,95500.0
2014-08-29 15:30:00,33.53,33.54,33.49,33.54,392200.0,22.4456,22.4523,22.4189,22.4523,392200.0
2014-09-02 09:30:00,33.72,33.84,33.66,33.77,165000.0,22.5728,22.6532,22.5327,22.6063,165000.0
2014-09-02 10:00:00,33.77,33.82,33.72,33.81,143800.0,22.6063,22.6398,22.5728,22.6331,143800.0
2014-09-02 10:30:00,33.81,33.83,33.72,33.75,71300.0,22.6331,22.6465,22.5728,22.5929,71300.0
2014-09-02 11:00:00,33.76,33.78,33.7,33.7,78400.0,22.5996,22.613,22.5594,22.5594,78400.0
2014-09-02 11:30:00,33.71,33.75,33.65,33.67,84300.0,22.5661,22.5929,22.526,22.5394,84300.0
2014-09-02 12:00:00,33.66,33.67,33.6,33.64,67400.0,22.5327,22.5394,22.4925,22.5193,67400.0
2014-09-02 12:30:00,33.63,33.64,33.58,33.59,47500.0,22.5126,22.5193,22.4791,22.4858,47500.0
2014-09-02 13:00:00,33.59,33.59,33.52,33.55,62500.0,22.4858,22.4858,22.4389,22.459,62500.0
2014-09-02 13:30:00,33.55,33.6,33.53,33.57,60100.0,22.459,22.4925,22.4456,22.4724,60100.0
2014-09-02 14:00:00,33.57,33.64,33.56,33.63,67500.0,22.4724,22.5193,22.4657,22.5126,67500.0
2014-09-02 14:30:00,33.64,33.64,33.56,33.56,60200.0,22.5193,22.5193,22.4657,22.4657,60200.0
2014-09-02 15:00:00,33.57,33.61,33.55,33.58,114600.0,22.4724,22.4992,22.459,22.4791,114600.0
2014-09-02 15:30:00,33.58,33.63,33.55,33.6,401600.0,22.4791,22.5126,22.459,22.4925,401600.0
2014-09-03 09:30:00,33.7,33.78,33.54,33.6,114300.0,22.5594,22.613,22.4523,22.4925,114300.0
2014-09-03 10:00:00,33.61,33.63,33.49,33.49,126200.0,22.4992,22.5126,22.4189,22.4189,126200.0
2014-09-03 10:30:00,33.5,33.56,33.49,33.55,67400.0,22.4256,22.4657,22.4189,22.459,67400.0
2014-09-03 11:00:00,33.55,33.56,33.51,33.51,73200.0,22.459,22.4657,22.4322,22.4322,73200.0
2014-09-03 11:30:00,33.51,33.51,33.45,33.47,76900.0,22.4322,22.4322,22.3921,22.4055,76900.0
2014-09-03 12:00:00,33.47,33.55,33.45,33.49,46300.0,22.4055,22.459,22.3921,22.4189,46300.0
2014-09-03 12:30:00,33.49,33.55,33.45,33.51,61500.0,22.4189,22.459,22.3921,22.4322,61500.0
2014-09-03 13:00:00,33.51,33.55,33.48,33.49,98500.0,22.4322,22.459,22.4122,22.4189,98500.0
2014-09-03 13:30:00,33.49,33.5,33.47,33.49,67000.0,22.4189,22.4256,22.4055,22.4189,67000.0
2014-09-03 14:00:00,33.49,33.54,33.46,33.5,150900.0,22.4189,22.4523,22.3988,22.4256,150900.0
2014-09-03 14:30:00,33.51,33.51,33.46,33.47,83600.0,22.4322,22.4322,22.3988,22.4055,83600.0
2014-09-03 15:00:00,33.47,33.47,33.31,33.34,268200.0,22.4055,22.4055,22.2984,22.3184,268200.0
2014-09-03 15:30:00,33.34,33.51,33.33,33.5,527000.0,22.3184,22.4322,22.3118,22.4256,527000.0
2014-09-04 09:30:00,33.54,33.64,32.68,33.1,553000.0,22.4523,22.5193,21.8766,22.1578,553000.0
2014-09-04 10:00:00,33.1,33.23,32.63,32.87,562000.0,22.1578,22.2448,21.8432,22.0038,562000.0
2014-09-04 10:30:00,32.88,32.91,32.72,32.88,474000.0,22.0105,22.0306,21.9034,22.0105,474000.0
2014-09-04 11:00:00,32.87,32.91,32.79,32.9,302800.0,22.0038,22.0306,21.9503,22.0239,302800.0
2014-09-04 11:30:00,32.9,33.13,32.81,33.0,339200.0,22.0239,22.1779,21.9637,22.0908,339200.0
2014-09-04 12:00:00,33.01,33.18,32.91,33.05,353500.0,22.0975,22.2113,22.0306,22.1243,353500.0
2014-09-04 12:30:00,33.06,33.26,33.05,33.05,199900.0,22.131,22.2649,22.1243,22.1243,199900.0
2014-09-04 13:00:00,33.06,33.09,32.87,33.04,157000.0,22.131,22.1511,22.0038,22.1176,157000.0
2014-09-04 13:30:00,33.04,33.1,32.89,33.01,156700.0,22.1176,22.1578,22.0172,22.0975,156700.0
2014-09-04 14:00:00,33.01,33.07,32.95,33.0,270500.0,22.0975,22.1377,22.0574,22.0908,270500.0
2014-09-04 14:30:00,33.01,33.02,32.73,32.79,221600.0,22.0975,22.1042,21.9101,21.9503,221600.0
2014-09-04 15:00:00,32.78,32.83,32.69,32.75,355200.0,21.9436,21.977,21.8833,21.9235,355200.0
2014-09-04 15:30:00,32.75,32.81,32.65,32.8,792000.0,21.9235,21.9637,21.8565,21.957,792000.0
2014-09-05 09:30:00,32.72,32.73,32.33,32.56,256800.0,22.0381,22.0448,21.7754,21.9303,256800.0
2014-09-05 10:00:00,32.56,32.57,32.45,32.48,133400.0,21.9303,21.9371,21.8563,21.8765,133400.0
2014-09-05 10:30:00,32.47,32.5,32.38,32.38,141800.0,21.8697,21.8899,21.8091,21.8091,141800.0
2014-09-05 11:00:00,32.39,32.41,32.3,32.31,142200.0,21.8158,21.8293,21.7552,21.762,142200.0
2014-09-05 11:30:00,32.32,32.38,32.27,32.36,135900.0,21.7687,21.8091,21.735,21.7956,135900.0
2014-09-05 12:00:00,32.36,32.44,32.35,32.42,53100.0,21.7956,21.8495,21.7889,21.8361,53100.0
2014-09-05 12:30:00,32.43,32.49,32.42,32.46,68700.0,21.8428,21.8832,21.8361,21.863,68700.0
2014-09-05 13:00:00,32.45,32.48,32.45,32.45,47400.0,21.8563,21.8765,21.8563,21.8563,47400.0
2014-09-05 13:30:00,32.45,32.46,32.41,32.43,55300.0,21.8563,21.863,21.8293,21.8428,55300.0
2014-09-05 14:00:00,32.43,32.44,32.42,32.44,69400.0,21.8428,21.8495,21.8361,21.8495,69400.0
2014-09-05 14:30:00,32.44,32.5,32.43,32.5,54600.0,21.8495,21.8899,21.8428,21.8899,54600.0
2014-09-05 15:00:00,32.5,32.51,32.48,32.5,135000.0,21.8899,21.8967,21.8765,21.8899,135000.0
2014-09-05 15:30:00,32.5,32.54,32.47,32.51,399600.0,21.8899,21.9169,21.8697,21.8967,399600.0
2014-09-08 09:30:00,32.32,32.37,32.19,32.36,131100.0,21.7687,21.8024,21.6811,21.7956,131100.0
2014-09-08 10:00:00,32.36,32.38,32.01,32.12,291600.0,21.7956,21.8091,21.5599,21.634,291600.0
2014-09-08 10:30:00,32.12,32.18,32.08,32.15,86100.0,21.634,21.6744,21.607,21.6542,86100.0
2014-09-08 11:00:00,32.15,32.25,32.14,32.18,68600.0,21.6542,21.7215,21.6475,21.6744,68600.0
2014-09-08 11:30:00,32.19,32.2,32.08,32.09,103400.0,21.6811,21.6879,21.607,21.6138,103400.0
2014-09-08 12:00:00,32.09,32.16,32.08,32.15,74300.0,21.6138,21.6609,21.607,21.6542,74300.0
2014-09-08 12:30:00,32.16,32.16,32.12,32.13,35200.0,21.6609,21.6609,21.634,21.6407,35200.0
2014-09-08 13:00:00,32.13,32.14,32.05,32.05,58000.0,21.6407,21.6475,21.5868,21.5868,58000.0
2014-09-08 13:30:00,32.06,32.11,32.05,32.07,48200.0,21.5936,21.6273,21.5868,21.6003,48200.0
2014-09-08 14:00:00,32.07,32.16,32.06,32.12,99600.0,21.6003,21.6609,21.5936,21.634,99600.0
2014-09-08 14:30:00,32.13,32.16,32.08,32.13,113700.0,21.6407,21.6609,21.607,21.6407,113700.0
2014-09-08 15:00:00,32.12,32.24,32.12,32.24,109200.0,21.634,21.7148,21.634,21.7148,109200.0
2014-09-08 15:30:00,32.23,32.27,32.18,32.19,364700.0,21.7081,21.735,21.6744,21.6811,364700.0
2014-09-09 09:30:00,32.19,32.21,32.03,32.2,129200.0,21.6811,21.6946,21.5734,21.6879,129200.0
2014-09-09 10:00:00,32.2,32.24,32.09,32.16,281200.0,21.6879,21.7148,21.6138,21.6609,281200.0
2014-09-09 10:30:00,32.16,32.2,32.12,32.16,135500.0,21.6609,21.6879,21.634,21.6609,135500.0
2014-09-09 11:00:00,32.16,32.25,32.16,32.25,256600.0,21.6609,21.7215,21.6609,21.7215,256600.0
2014-09-09 11:30:00,32.25,32.25,32.23,32.25,201900.0,21.7215,21.7215,21.7081,21.7215,201900.0
2014-09-09 12:00:00,32.24,32.25,32.23,32.25,93300.0,21.7148,21.7215,21.7081,21.7215,93300.0
2014-09-09 12:30:00,32.25,32.31,32.24,32.28,185700.0,21.7215,21.762,21.7148,21.7418,185700.0
2014-09-09 13:00:00,32.29,32.37,32.28,32.37,229700.0,21.7485,21.8024,21.7418,21.8024,229700.0
2014-09-09 13:30:00,32.37,32.44,32.36,32.37,167500.0,21.8024,21.8495,21.7956,21.8024,167500.0
2014-09-09 14:00:00,32.38,32.38,32.35,32.36,96300.0,21.8091,21.8091,21.7889,21.7956,96300.0
2014-09-09 14:30:00,32.35,32.39,32.3,32.38,153100.0,21.7889,21.8158,21.7552,21.8091,153100.0
2014-09-09 15:00:00,32.37,32.38,32.32,32.34,238800.0,21.8024,21.8091,21.7687,21.7822,238800.0
2014-09-09 15:30:00,32.34,32.37,32.33,32.35,493500.0,21.7822,21.8024,21.7754,21.7889,493500.0
2014-09-10 09:30:00,32.44,32.55,32.35,32.4,161500.0,21.8495,21.9236,21.7889,21.8226,161500.0
2014-09-10 10:00:00,32.39,32.45,32.34,32.44,110700.0,21.8158,21.8563,21.7822,21.8495,110700.0
2014-09-10 10:30:00,32.44,32.45,32.25,32.29,165300.0,21.8495,21.8563,21.7215,21.7485,165300.0
2014-09-10 11:00:00,32.29,32.3,32.24,32.25,106800.0,21.7485,21.7552,21.7148,21.7215,106800.0
2014-09-10 11:30:00,32.25,32.26,32.17,32.18,104900.0,21.7215,21.7283,21.6677,21.6744,104900.0
2014-09-10 12:00:00,32.19,32.27,32.18,32.23,58300.0,21.6811,21.735,21.6744,21.7081,58300.0
2014-09-10 12:30:00,32.24,32.28,32.2,32.24,59700.0,21.7148,21.7418,21.6879,21.7148,59700.0
2014-09-10 13:00:00,32.24,32.35,32.24,32.3,63900.0,21.7148,21.7889,21.7148,21.7552,63900.0
2014-09-10 13:30:00,32.3,32.31,32.25,32.29,56600.0,21.7552,21.762,21.7215,21.7485,56600.0
2014-09-10 14:00:00,32.28,32.3,32.25,32.25,41700.0,21.7418,21.7552,21.7215,21.7215,41700.0
2014-09-10 14:30:00,32.25,32.32,32.25,32.3,70600.0,21.7215,21.7687,21.7215,21.7552,70600.0
2014-09-10 15:00:00,32.3,32.38,32.3,32.31,126700.0,21.7552,21.8091,21.7552,21.762,126700.0
2014-09-10 15:30:00,32.31,32.37,32.31,32.35,286700.0,21.762,21.8024,21.762,21.7889,286700.0
2014-09-11 09:30:00,32.22,32.39,32.22,32.35,159400.0,21.7013,21.8158,21.7013,21.7889,159400.0
2014-09-11 10:00:00,32.35,32.36,32.22,32.23,104300.0,21.7889,21.7956,21.7013,21.7081,104300.0
2014-09-11 10:30:00,32.22,32.22,32.1,32.15,71000.0,21.7013,21.7013,21.6205,21.6542,71000.0
2014-09-11 11:00:00,32.16,32.22,32.16,32.17,38700.0,21.6609,21.7013,21.6609,21.6677,38700.0
2014-09-11 11:30:00,32.18,32.23,32.18,32.22,25800.0,21.6744,21.7081,21.6744,21.7013,25800.0
2014-09-11 12:00:00,32.22,32.25,32.14,32.22,100700.0,21.7013,21.7215,21.6475,21.7013,100700.0
2014-09-11 12:30:00,32.22,32.22,32.18,32.18,69900.0,21.7013,21.7013,21.6744,21.6744,69900.0
2014-09-11 13:00:00,32.18,32.25,32.18,32.23,167000.0,21.6744,21.7215,21.6744,21.7081,167000.0
2014-09-11 13:30:00,32.23,32.25,32.22,32.24,62700.0,21.7081,21.7215,21.7013,21.7148,62700.0
2014-09-11 14:00:00,32.24,32.3,32.2,32.27,169700.0,21.7148,21.7552,21.6879,21.735,169700.0
2014-09-11 14:30:00,32.27,32.31,32.17,32.19,58700.0,21.735,21.762,21.6677,21.6811,58700.0
2014-09-11 15:00:00,32.2,32.33,32.14,32.33,166100.0,21.6879,21.7754,21.6475,21.7754,166100.0
2014-09-11 15:30:00,32.33,32.5,32.32,32.45,616600.0,21.7754,21.8899,21.7687,21.8563,616600.0
2014-09-12 09:30:00,32.44,32.46,32.29,32.36,84400.0,21.8495,21.863,21.7485,21.7956,84400.0
2014-09-12 10:00:00,32.36,32.39,32.32,32.33,61100.0,21.7956,21.8158,21.7687,21.7754,61100.0
2014-09-12 10:30:00,32.33,32.36,32.24,32.36,42400.0,21.7754,21.7956,21.7148,21.7956,42400.0
2014-09-12 11:00:00,32.36,32.43,32.34,32.43,88100.0,21.7956,21.8428,21.7822,21.8428,88100.0
2014-09-12 11:30:00,32.42,32.49,32.39,32.41,148400.0,21.8361,21.8832,21.8158,21.8293,148400.0
2014-09-12 12:00:00,32.41,32.51,32.38,32.45,117500.0,21.8293,21.8967,21.8091,21.8563,117500.0
2014-09-12 12:30:00,32.46,32.46,32.33,32.36,83100.0,21.863,21.863,21.7754,21.7956,83100.0
2014-09-12 13:00:00,32.36,32.41,32.32,32.35,101600.0,21.7956,21.8293,21.7687,21.7889,101600.0
2014-09-12 13:30:00,32.36,32.36,32.27,32.33,73300.0,21.7956,21.7956,21.735,21.7754,73300.0
2014-09-12 14:00:00,32.33,32.36,32.3,32.34,81500.0,21.7754,21.7956,21.7552,21.7822,81500.0
2014-09-12 14:30:00,32.35,32.37,32.34,32.35,94600.0,21.7889,21.8024,21.7822,21.7889,94600.0
2014-09-12 15:00:00,32.35,32.43,32.34,32.41,127000.0,21.7889,21.8428,21.7822,21.8293,127000.0
2014-09-12 15:30:00,32.4,32.47,32.39,32.45,319900.0,21.8226,21.8697,21.8158,21.8563,319900.0
2014-09-15 09:30:00,32.35,32.35,32.2,32.22,68600.0,21.7889,21.7889,21.6879,21.7013,68600.0
2014-09-15 10:00:00,32.21,32.27,32.16,32.26,51400.0,21.6946,21.735,21.6609,21.7283,51400.0
2014-09-15 10:30:00,32.26,32.3,32.23,32.29,44800.0,21.7283,21.7552,21.7081,21.7485,44800.0
2014-09-15 11:00:00,32.3,32.3,32.1,32.16,93800.0,21.7552,21.7552,21.6205,21.6609,93800.0
2014-09-15 11:30:00,32.16,32.24,32.16,32.22,61400.0,21.6609,21.7148,21.6609,21.7013,61400.0
2014-09-15 12:00:00,32.22,32.26,32.21,32.24,49600.0,21.7013,21.7283,21.6946,21.7148,49600.0
2014-09-15 12:30:00,32.24,32.26,32.21,32.22,33600.0,21.7148,21.7283,21.6946,21.7013,33600.0
2014-09-15 13:00:00,32.23,32.29,32.23,32.27,77300.0,21.7081,21.7485,21.7081,21.735,77300.0
2014-09-15 13:30:00,32.28,32.34,32.26,32.26,81300.0,21.7418,21.7822,21.7283,21.7283,81300.0
2014-09-15 14:00:00,32.26,32.27,32.2,32.24,61900.0,21.7283,21.735,21.6879,21.7148,61900.0
2014-09-15 14:30:00,32.24,32.32,32.24,32.29,83400.0,21.7148,21.7687,21.7148,21.7485,83400.0
2014-09-15 15:00:00,32.29,32.35,32.29,32.34,67700.0,21.7485,21.7889,21.7485,21.7822,67700.0
2014-09-15 15:30:00,32.34,32.35,32.3,32.32,219400.0,21.7822,21.7889,21.7552,21.7687,219400.0
2014-09-16 09:30:00,32.2,32.3,32.13,32.28,100200.0,21.6879,21.7552,21.6407,21.7418,100200.0
2014-09-16 10:00:00,32.28,32.34,32.22,32.25,117400.0,21.7418,21.7822,21.7013,21.7215,117400.0
2014-09-16 10:30:00,32.26,32.3,32.2,32.26,75200.0,21.7283,21.7552,21.6879,21.7283,75200.0
2014-09-16 11:00:00,32.26,32.27,32.11,32.27,71300.0,21.7283,21.735,21.6273,21.735,71300.0
2014-09-16 11:30:00,32.27,32.37,32.26,32.33,66400.0,21.735,21.8024,21.7283,21.7754,66400.0
2014-09-16 12:00:00,32.33,32.33,32.25,32.31,49100.0,21.7754,21.7754,21.7215,21.762,49100.0
2014-09-16 12:30:00,32.31,32.33,32.27,32.28,36600.0,21.762,21.7754,21.735,21.7418,36600.0
2014-09-16 13:00:00,32.27,32.31,32.26,32.3,55300.0,21.735,21.762,21.7283,21.7552,55300.0
2014-09-16 13:30:00,32.3,32.33,32.27,32.29,55000.0,21.7552,21.7754,21.735,21.7485,55000.0
2014-09-16 14:00:00,32.3,32.35,32.27,32.34,157700.0,21.7552,21.7889,21.735,21.7822,157700.0
2014-09-16 14:30:00,32.34,32.34,32.25,32.26,59300.0,21.7822,21.7822,21.7215,21.7283,59300.0
2014-09-16 15:00:00,32.25,32.3,32.25,32.26,117400.0,21.7215,21.7552,21.7215,21.7283,117400.0
2014-09-16 15:30:00,32.26,32.29,32.23,32.27,199400.0,21.7283,21.7485,21.7081,21.735,199400.0
2014-09-17 09:30:00,32.24,32.53,32.21,32.53,55300.0,21.7148,21.9101,21.6946,21.9101,55300.0
2014-09-17 10:00:00,32.52,32.52,32.41,32.44,53800.0,21.9034,21.9034,21.8293,21.8495,53800.0
2014-09-17 10:30:00,32.44,32.45,32.18,32.25,187800.0,21.8495,21.8563,21.6744,21.7215,187800.0
2014-09-17 11:00:00,32.26,32.29,32.22,32.23,34300.0,21.7283,21.7485,21.7013,21.7081,34300.0
2014-09-17 11:30:00,32.23,32.23,32.18,32.21,27100.0,21.7081,21.7081,21.6744,21.6946,27100.0
2014-09-17 12:00:00,32.22,32.25,32.19,32.19,11100.0,21.7013,21.7215,21.6811,21.6811,11100.0
2014-09-17 12:30:00,32.19,32.25,32.18,32.24,20600.0,21.6811,21.7215,21.6744,21.7148,20600.0
2014-09-17 13:00:00,32.24,32.24,32.12,32.13,27500.0,21.7148,21.7148,21.634,21.6407,27500.0
2014-09-17 13:30:00,32.13,32.23,32.12,32.23,51200.0,21.6407,21.7081,21.634,21.7081,51200.0
2014-09-17 14:00:00,32.24,32.31,32.05,32.29,81600.0,21.7148,21.762,21.5868,21.7485,81600.0
2014-09-17 14:30:00,32.28,32.28,32.19,32.27,48300.0,21.7418,21.7418,21.6811,21.735,48300.0
2014-09-17 15:00:00,32.27,32.29,32.2,32.28,119800.0,21.735,21.7485,21.6879,21.7418,119800.0
2014-09-17 15:30:00,32.28,32.28,32.15,32.19,177800.0,21.7418,21.7418,21.6542,21.6811,177800.0
2014-09-18 09:30:00,32.22,32.25,32.13,32.2,53100.0,21.7013,21.7215,21.6407,21.6879,53100.0
2014-09-18 10:00:00,32.21,32.29,32.14,32.14,40900.0,21.6946,21.7485,21.6475,21.6475,40900.0
2014-09-18 10:30:00,32.14,32.25,32.14,32.18,39700.0,21.6475,21.7215,21.6475,21.6744,39700.0
2014-09-18 11:00:00,32.18,32.24,32.16,32.21,30600.0,21.6744,21.7148,21.6609,21.6946,30600.0
2014-09-18 11:30:00,32.2,32.23,32.19,32.2,29600.0,21.6879,21.7081,21.6811,21.6879,29600.0
2014-09-18 12:00:00,32.21,32.22,32.2,32.2,34800.0,21.6946,21.7013,21.6879,21.6879,34800.0
2014-09-18 12:30:00,32.2,32.22,32.18,32.2,25100.0,21.6879,21.7013,21.6744,21.6879,25100.0
2014-09-18 13:00:00,32.19,32.2,32.15,32.16,28200.0,21.6811,21.6879,21.6542,21.6609,28200.0
2014-09-18 13:30:00,32.18,32.21,32.16,32.16,34100.0,21.6744,21.6946,21.6609,21.6609,34100.0
2014-09-18 14:00:00,32.16,32.22,32.16,32.2,39700.0,21.6609,21.7013,21.6609,21.6879,39700.0
2014-09-18 14:30:00,32.2,32.22,32.19,32.2,35600.0,21.6879,21.7013,21.6811,21.6879,35600.0
2014-09-18 15:00:00,32.2,32.26,32.18,32.25,60400.0,21.6879,21.7283,21.6744,21.7215,60400.0
2014-09-18 15:30:00,32.26,32.3,32.25,32.26,193200.0,21.7283,21.7552,21.7215,21.7283,193200.0
2014-09-19 09:30:00,32.24,32.34,32.2,32.28,307000.0,21.7148,21.7822,21.6879,21.7418,307000.0
2014-09-19 10:00:00,32.28,32.31,32.23,32.24,62500.0,21.7418,21.762,21.7081,21.7148,62500.0
2014-09-19 10:30:00,32.23,32.29,32.19,32.19,45100.0,21.7081,21.7485,21.6811,21.6811,45100.0
2014-09-19 11:00:00,32.19,32.26,32.19,32.22,45800.0,21.6811,21.7283,21.6811,21.7013,45800.0
2014-09-19 11:30:00,32.21,32.22,32.13,32.17,36700.0,21.6946,21.7013,21.6407,21.6677,36700.0
2014-09-19 12:00:00,32.17,32.17,32.12,32.13,33400.0,21.6677,21.6677,21.634,21.6407,33400.0
2014-09-19 12:30:00,32.13,32.14,32.06,32.09,53100.0,21.6407,21.6475,21.5936,21.6138,53100.0
2014-09-19 13:00:00,32.09,32.14,32.05,32.14,44500.0,21.6138,21.6475,21.5868,21.6475,44500.0
2014-09-19 13:30:00,32.13,32.26,32.13,32.25,125500.0,21.6407,21.7283,21.6407,21.7215,125500.0
2014-09-19 14:00:00,32.25,32.31,32.24,32.29,54300.0,21.7215,21.762,21.7148,21.7485,54300.0
2014-09-19 14:30:00,32.3,32.34,32.29,32.31,48300.0,21.7552,21.7822,21.7485,21.762,48300.0
2014-09-19 15:00:00,32.31,32.32,32.27,32.27,55000.0,21.762,21.7687,21.735,21.735,55000.0
2014-09-19 15:30:00,32.27,32.33,32.25,32.26,205000.0,21.735,21.7754,21.7215,21.7283,205000.0
2014-09-22 09:30:00,32.12,32.14,32.0,32.1,70400.0,21.634,21.6475,21.5532,21.6205,70400.0
2014-09-22 10:00:00,32.1,32.11,31.9,31.9,67600.0,21.6205,21.6273,21.4858,21.4858,67600.0
2014-09-22 10:30:00,31.89,31.92,31.86,31.87,55400.0,21.4791,21.4993,21.4589,21.4656,55400.0
2014-09-22 11:00:00,31.86,31.95,31.86,31.95,69400.0,21.4589,21.5195,21.4589,21.5195,69400.0
2014-09-22 11:30:00,31.94,31.98,31.93,31.96,96200.0,21.5128,21.5397,21.506,21.5262,96200.0
2014-09-22 12:00:00,31.96,32.02,31.96,32.0,55000.0,21.5262,21.5666,21.5262,21.5532,55000.0
2014-09-22 12:30:00,32.01,32.07,32.0,32.07,52500.0,21.5599,21.6003,21.5532,21.6003,52500.0
2014-09-22 13:00:00,32.07,32.1,32.02,32.09,53000.0,21.6003,21.6205,21.5666,21.6138,53000.0
2014-09-22 13:30:00,32.1,32.1,32.06,32.07,41000.0,21.6205,21.6205,21.5936,21.6003,41000.0
2014-09-22 14:00:00,32.07,32.33,32.06,32.2,353400.0,21.6003,21.7754,21.5936,21.6879,353400.0
2014-09-22 14:30:00,32.2,32.23,32.18,32.22,103700.0,21.6879,21.7081,21.6744,21.7013,103700.0
2014-09-22 15:00:00,32.22,32.28,32.21,32.24,270800.0,21.7013,21.7418,21.6946,21.7148,270800.0
2014-09-22 15:30:00,32.25,32.32,32.23,32.31,463200.0,21.7215,21.7687,21.7081,21.762,463200.0
2014-09-23 09:30:00,32.17,32.25,31.97,32.09,258800.0,21.6677,21.7215,21.533,21.6138,258800.0
2014-09-23 10:00:00,32.09,32.13,32.03,32.04,90700.0,21.6138,21.6407,21.5734,21.5801,90700.0
2014-09-23 10:30:00,32.04,32.05,31.93,31.93,74300.0,21.5801,21.5868,21.506,21.506,74300.0
2014-09-23 11:00:00,31.92,31.96,31.79,31.8,69700.0,21.4993,21.5262,21.4117,21.4185,69700.0
2014-09-23 11:30:00,31.8,31.85,31.8,31.85,62200.0,21.4185,21.4521,21.4185,21.4521,62200.0
2014-09-23 12:00:00,31.84,31.89,31.83,31.84,79500.0,21.4454,21.4791,21.4387,21.4454,79500.0
2014-09-23 12:30:00,31.84,31.86,31.78,31.78,92900.0,21.4454,21.4589,21.405,21.405,92900.0
2014-09-23 13:00:00,31.79,31.79,31.61,31.63,131100.0,21.4117,21.4117,21.2905,21.304,131100.0
2014-09-23 13:30:00,31.64,31.66,31.59,31.61,115900.0,21.3107,21.3242,21.277,21.2905,115900.0
2014-09-23 14:00:00,31.62,31.74,31.61,31.65,93600.0,21.2972,21.378,21.2905,21.3174,93600.0
2014-09-23 14:30:00,31.65,31.68,31.57,31.6,110500.0,21.3174,21.3376,21.2635,21.2838,110500.0
2014-09-23 15:00:00,31.6,31.63,31.57,31.6,121100.0,21.2838,21.304,21.2635,21.2838,121100.0
2014-09-23 15:30:00,31.61,31.69,31.5,31.51,496200.0,21.2905,21.3444,21.2164,21.2231,496200.0
2014-09-24 09:30:00,31.48,31.52,31.39,31.43,105500.0,21.2029,21.2299,21.1423,21.1692,105500.0
2014-09-24 10:00:00,31.44,31.59,31.4,31.59,175800.0,21.176,21.277,21.149,21.277,175800.0
2014-09-24 10:30:00,31.59,31.67,31.55,31.63,71000.0,21.277,21.3309,21.2501,21.304,71000.0
2014-09-24 11:00:00,31.64,31.71,31.63,31.68,62400.0,21.3107,21.3578,21.304,21.3376,62400.0
2014-09-24 11:30:00,31.69,31.72,31.58,31.59,52300.0,21.3444,21.3646,21.2703,21.277,52300.0
2014-09-24 12:00:00,31.59,31.6,31.52,31.53,67200.0,21.277,21.2838,21.2299,21.2366,67200.0
2014-09-24 12:30:00,31.54,31.57,31.52,31.54,37000.0,21.2433,21.2635,21.2299,21.2433,37000.0
2014-09-24 13:00:00,31.54,31.57,31.53,31.53,42700.0,21.2433,21.2635,21.2366,21.2366,42700.0
2014-09-24 13:30:00,31.54,31.62,31.53,31.61,94900.0,21.2433,21.2972,21.2366,21.2905,94900.0
2014-09-24 14:00:00,31.61,31.62,31.53,31.6,78000.0,21.2905,21.2972,21.2366,21.2838,78000.0
2014-09-24 14:30:00,31.61,31.62,31.55,31.57,132200.0,21.2905,21.2972,21.2501,21.2635,132200.0
2014-09-24 15:00:00,31.56,31.57,31.49,31.54,336500.0,21.2568,21.2635,21.2097,21.2433,336500.0
2014-09-24 15:30:00,31.54,31.55,31.48,31.52,358300.0,21.2433,21.2501,21.2029,21.2299,358300.0
2014-09-25 09:30:00,31.47,31.47,31.15,31.17,130500.0,21.1962,21.1962,20.9807,20.9941,130500.0
2014-09-25 10:00:00,31.17,31.2,31.0,31.09,180800.0,20.9941,21.0143,20.8796,20.9402,180800.0
2014-09-25 10:30:00,31.09,31.11,30.98,31.09,131100.0,20.9402,20.9537,20.8662,20.9402,131100.0
2014-09-25 11:00:00,31.09,31.19,31.02,31.16,219300.0,20.9402,21.0076,20.8931,20.9874,219300.0
2014-09-25 11:30:00,31.17,31.19,31.07,31.08,100500.0,20.9941,21.0076,20.9268,20.9335,100500.0
2014-09-25 12:00:00,31.08,31.13,31.02,31.02,31000.0,20.9335,20.9672,20.8931,20.8931,31000.0
2014-09-25 12:30:00,31.01,31.13,31.01,31.12,94700.0,20.8864,20.9672,20.8864,20.9605,94700.0
2014-09-25 13:00:00,31.12,31.18,31.1,31.18,53900.0,20.9605,21.0009,20.947,21.0009,53900.0
2014-09-25 13:30:00,31.17,31.19,31.08,31.11,44300.0,20.9941,21.0076,20.9335,20.9537,44300.0
2014-09-25 14:00:00,31.1,31.12,31.06,31.09,43000.0,20.947,20.9605,20.92,20.9402,43000.0
2014-09-25 14:30:00,31.09,31.16,31.08,31.12,29100.0,20.9402,20.9874,20.9335,20.9605,29100.0
2014-09-25 15:00:00,31.11,31.12,31.05,31.08,83400.0,20.9537,20.9605,20.9133,20.9335,83400.0
2014-09-25 15:30:00,31.07,31.14,31.01,31.02,499400.0,20.9268,20.9739,20.8864,20.8931,499400.0
2014-09-26 09:30:00,31.13,31.16,31.04,31.08,70500.0,20.9672,20.9874,20.9066,20.9335,70500.0
2014-09-26 10:00:00,31.1,31.25,31.09,31.17,71500.0,20.947,21.048,20.9402,20.9941,71500.0
2014-09-26 10:30:00,31.17,31.19,31.14,31.18,51200.0,20.9941,21.0076,20.9739,21.0009,51200.0
2014-09-26 11:00:00,31.19,31.21,31.16,31.19,46000.0,21.0076,21.0211,20.9874,21.0076,46000.0
2014-09-26 11:30:00,31.18,31.19,31.14,31.18,47300.0,21.0009,21.0076,20.9739,21.0009,47300.0
2014-09-26 12:00:00,31.17,31.18,31.09,31.13,65300.0,20.9941,21.0009,20.9402,20.9672,65300.0
2014-09-26 12:30:00,31.14,31.14,31.07,31.09,43800.0,20.9739,20.9739,20.9268,20.9402,43800.0
2014-09-26 13:00:00,31.09,31.13,31.08,31.1,20200.0,20.9402,20.9672,20.9335,20.947,20200.0
2014-09-26 13:30:00,31.09,31.16,31.08,31.16,22500.0,20.9402,20.9874,20.9335,20.9874,22500.0
2014-09-26 14:00:00,31.16,31.28,31.16,31.22,63500.0,20.9874,21.0682,20.9874,21.0278,63500.0
2014-09-26 14:30:00,31.22,31.27,31.2,31.21,37900.0,21.0278,21.0615,21.0143,21.0211,37900.0
2014-09-26 15:00:00,31.21,31.28,31.2,31.22,54700.0,21.0211,21.0682,21.0143,21.0278,54700.0
2014-09-26 15:30:00,31.22,31.29,31.19,31.25,214200.0,21.0278,21.075,21.0076,21.048,214200.0
2014-09-29 09:30:00,31.0,31.18,30.98,31.15,79000.0,20.8796,21.0009,20.8662,20.9807,79000.0
2014-09-29 10:00:00,31.14,31.26,31.11,31.21,52200.0,20.9739,21.0547,20.9537,21.0211,52200.0
2014-09-29 10:30:00,31.21,31.26,31.16,31.2,68200.0,21.0211,21.0547,20.9874,21.0143,68200.0
2014-09-29 11:00:00,31.2,31.29,31.2,31.27,39700.0,21.0143,21.075,21.0143,21.0615,39700.0
2014-09-29 11:30:00,31.27,31.31,31.18,31.25,93300.0,21.0615,21.0884,21.0009,21.048,93300.0
2014-09-29 12:00:00,31.24,31.26,31.13,31.13,50600.0,21.0413,21.0547,20.9672,20.9672,50600.0
2014-09-29 12:30:00,31.12,31.13,31.07,31.08,49900.0,20.9605,20.9672,20.9268,20.9335,49900.0
2014-09-29 13:00:00,31.07,31.1,31.04,31.05,41700.0,20.9268,20.947,20.9066,20.9133,41700.0
2014-09-29 13:30:00,31.05,31.08,30.99,30.99,52700.0,20.9133,20.9335,20.8729,20.8729,52700.0
2014-09-29 14:00:00,31.0,31.1,30.96,30.96,293300.0,20.8796,20.947,20.8527,20.8527,293300.0
2014-09-29 14:30:00,30.96,31.03,30.95,31.02,296900.0,20.8527,20.8998,20.846,20.8931,296900.0
2014-09-29 15:00:00,31.02,31.1,31.0,31.07,86600.0,20.8931,20.947,20.8796,20.9268,86600.0
2014-09-29 15:30:00,31.07,31.09,31.01,31.04,253700.0,20.9268,20.9402,20.8864,20.9066,253700.0
2014-09-30 09:30:00,31.08,31.2,31.02,31.12,81900.0,20.9335,21.0143,20.8931,20.9605,81900.0
2014-09-30 10:00:00,31.12,31.13,31.02,31.05,122700.0,20.9605,20.9672,20.8931,20.9133,122700.0
2014-09-30 10:30:00,31.05,31.09,30.99,31.02,411700.0,20.9133,20.9402,20.8729,20.8931,411700.0
2014-09-30 11:00:00,31.02,31.08,30.99,31.0,262100.0,20.8931,20.9335,20.8729,20.8796,262100.0
2014-09-30 11:30:00,31.0,31.02,30.96,30.99,173000.0,20.8796,20.8931,20.8527,20.8729,173000.0
2014-09-30 12:00:00,30.98,31.01,30.94,30.95,122100.0,20.8662,20.8864,20.8392,20.846,122100.0
2014-09-30 12:30:00,30.95,30.96,30.91,30.92,155500.0,20.846,20.8527,20.819,20.8257,155500.0
2014-09-30 13:00:00,30.91,30.93,30.79,30.8,231500.0,20.819,20.8325,20.7382,20.7449,231500.0
2014-09-30 13:30:00,30.81,30.84,30.73,30.8,124800.0,20.7517,20.7719,20.6978,20.7449,124800.0
2014-09-30 14:00:00,30.8,30.91,30.79,30.9,111000.0,20.7449,20.819,20.7382,20.8123,111000.0
2014-09-30 14:30:00,30.89,30.93,30.85,30.85,265200.0,20.8055,20.8325,20.7786,20.7786,265200.0
2014-09-30 15:00:00,30.85,30.92,30.8,30.9,296800.0,20.7786,20.8257,20.7449,20.8123,296800.0
2014-09-30 15:30:00,30.9,31.03,30.87,31.0,753200.0,20.8123,20.8998,20.7921,20.8796,753200.0
2014-10-01 09:30:00,30.9,30.9,30.77,30.89,110200.0,20.8123,20.8123,20.7247,20.8055,110200.0
2014-10-01 10:00:00,30.88,30.89,30.77,30.84,122400.0,20.7988,20.8055,20.7247,20.7719,122400.0
2014-10-01 10:30:00,30.84,30.84,30.67,30.8,109300.0,20.7719,20.7719,20.6574,20.7449,109300.0
2014-10-01 11:00:00,30.8,30.85,30.78,30.81,71800.0,20.7449,20.7786,20.7315,20.7517,71800.0
2014-10-01 11:30:00,30.8,30.9,30.77,30.82,119100.0,20.7449,20.8123,20.7247,20.7584,119100.0
2014-10-01 12:00:00,30.82,30.97,30.82,30.95,140700.0,20.7584,20.8594,20.7584,20.846,140700.0
2014-10-01 12:30:00,30.94,31.01,30.87,30.95,307700.0,20.8392,20.8864,20.7921,20.846,307700.0
2014-10-01 13:00:00,30.95,30.95,30.82,30.86,158700.0,20.846,20.846,20.7584,20.7853,158700.0
2014-10-01 13:30:00,30.86,30.87,30.67,30.72,143400.0,20.7853,20.7921,20.6574,20.691,143400.0
2014-10-01 14:00:00,30.71,30.81,30.71,30.77,110900.0,20.6843,20.7517,20.6843,20.7247,110900.0
2014-10-01 14:30:00,30.78,30.79,30.48,30.49,265100.0,20.7315,20.7382,20.5294,20.5361,265100.0
2014-10-01 15:00:00,30.5,30.52,30.34,30.39,351100.0,20.5429,20.5563,20.4351,20.4688,351100.0
2014-10-01 15:30:00,30.39,30.61,30.39,30.5,807000.0,20.4688,20.6169,20.4688,20.5429,807000.0
2014-10-02 09:30:00,30.48,30.51,30.35,30.46,113200.0,20.5294,20.5496,20.4418,20.5159,113200.0
2014-10-02 10:00:00,30.45,30.46,30.35,30.44,72500.0,20.5092,20.5159,20.4418,20.5024,72500.0
2014-10-02 10:30:00,30.45,30.45,30.13,30.14,229600.0,20.5092,20.5092,20.2937,20.3004,229600.0
2014-10-02 11:00:00,30.14,30.22,30.13,30.16,82200.0,20.3004,20.3543,20.2937,20.3139,82200.0
2014-10-02 11:30:00,30.16,30.17,29.98,30.16,376500.0,20.3139,20.3206,20.1926,20.3139,376500.0
2014-10-02 12:00:00,30.16,30.35,30.16,30.32,262000.0,20.3139,20.4418,20.3139,20.4216,262000.0
2014-10-02 12:30:00,30.33,30.54,30.29,30.53,144100.0,20.4284,20.5698,20.4014,20.5631,144100.0
2014-10-02 13:00:00,30.53,30.74,30.52,30.67,152600.0,20.5631,20.7045,20.5563,20.6574,152600.0
2014-10-02 13:30:00,30.66,30.67,30.55,30.6,60400.0,20.6506,20.6574,20.5765,20.6102,60400.0
2014-10-02 14:00:00,30.6,30.73,30.59,30.66,148900.0,20.6102,20.6978,20.6035,20.6506,148900.0
2014-10-02 14:30:00,30.66,30.73,30.62,30.71,114800.0,20.6506,20.6978,20.6237,20.6843,114800.0
2014-10-02 15:00:00,30.71,30.73,30.63,30.68,172000.0,20.6843,20.6978,20.6304,20.6641,172000.0
2014-10-02 15:30:00,30.67,30.8,30.64,30.72,409700.0,20.6574,20.7449,20.6372,20.691,409700.0
2014-10-03 09:30:00,30.87,31.23,30.86,31.1,121000.0,20.7921,21.0345,20.7853,20.947,121000.0
2014-10-03 10:00:00,31.11,31.21,31.09,31.21,108800.0,20.9537,21.0211,20.9402,21.0211,108800.0
2014-10-03 10:30:00,31.2,31.24,31.1,31.2,196200.0,21.0143,21.0413,20.947,21.0143,196200.0
2014-10-03 11:00:00,31.2,31.25,31.06,31.14,359400.0,21.0143,21.048,20.92,20.9739,359400.0
2014-10-03 11:30:00,31.14,31.23,31.14,31.23,44100.0,20.9739,21.0345,20.9739,21.0345,44100.0
2014-10-03 12:00:00,31.23,31.29,31.19,31.29,94500.0,21.0345,21.075,21.0076,21.075,94500.0
2014-10-03 12:30:00,31.3,31.44,31.29,31.41,102700.0,21.0817,21.176,21.075,21.1558,102700.0
2014-10-03 13:00:00,31.41,31.52,31.39,31.51,97600.0,21.1558,21.2299,21.1423,21.2231,97600.0
2014-10-03 13:30:00,31.51,31.6,31.51,31.59,257200.0,21.2231,21.2838,21.2231,21.277,257200.0
2014-10-03 14:00:00,31.59,31.61,31.53,31.53,191900.0,21.277,21.2905,21.2366,21.2366,191900.0
2014-10-03 14:30:00,31.54,31.59,31.5,31.59,210400.0,21.2433,21.277,21.2164,21.277,210400.0
2014-10-03 15:00:00,31.58,31.67,31.55,31.66,261500.0,21.2703,21.3309,21.2501,21.3242,261500.0
2014-10-03 15:30:00,31.65,31.78,31.64,31.67,835600.0,21.3174,21.405,21.3107,21.3309,835600.0
2014-10-06 09:30:00,29.73,30.49,29.62,29.95,2454200.0,20.0242,20.5361,19.9501,20.1724,2454200.0
2014-10-06 10:00:00,29.96,30.1,29.8,29.9,1186200.0,20.1792,20.2734,20.0714,20.1387,1186200.0
2014-10-06 10:30:00,29.9,29.94,29.63,29.66,836300.0,20.1387,20.1657,19.9569,19.9771,836300.0
2014-10-06 11:00:00,29.65,29.85,29.62,29.81,571400.0,19.9704,20.1051,19.9501,20.0781,571400.0
2014-10-06 11:30:00,29.8,29.84,29.58,29.64,694400.0,20.0714,20.0983,19.9232,19.9636,694400.0
2014-10-06 12:00:00,29.64,29.73,29.5,29.66,655500.0,19.9636,20.0242,19.8693,19.9771,655500.0
2014-10-06 12:30:00,29.66,29.76,29.61,29.7,433400.0,19.9771,20.0444,19.9434,20.004,433400.0
2014-10-06 13:00:00,29.69,29.91,29.66,29.87,378200.0,19.9973,20.1455,19.9771,20.1185,378200.0
2014-10-06 13:30:00,29.87,30.23,29.77,30.02,964300.0,20.1185,20.361,20.0512,20.2196,964300.0
2014-10-06 14:00:00,30.01,30.1,29.97,30.03,273800.0,20.2128,20.2734,20.1859,20.2263,273800.0
2014-10-06 14:30:00,30.03,30.09,30.02,30.08,218400.0,20.2263,20.2667,20.2196,20.26,218400.0
2014-10-06 15:00:00,30.08,30.08,29.95,30.01,343400.0,20.26,20.26,20.1724,20.2128,343400.0
2014-10-06 15:30:00,30.0,30.02,29.87,29.9,910200.0,20.2061,20.2196,20.1185,20.1387,910200.0
2014-10-07 09:30:00,29.67,29.9,29.65,29.83,207400.0,19.9838,20.1387,19.9704,20.0916,207400.0
2014-10-07 10:00:00,29.84,29.93,29.76,29.85,212500.0,20.0983,20.1589,20.0444,20.1051,212500.0
2014-10-07 10:30:00,29.86,29.93,29.75,29.75,111000.0,20.1118,20.1589,20.0377,20.0377,111000.0
2014-10-07 11:00:00,29.74,29.76,29.63,29.63,193000.0,20.031,20.0444,19.9569,19.9569,193000.0
2014-10-07 11:30:00,29.63,29.68,29.59,29.63,97500.0,19.9569,19.9906,19.9299,19.9569,97500.0
2014-10-07 12:00:00,29.63,29.74,29.63,29.71,95400.0,19.9569,20.031,19.9569,20.0108,95400.0
2014-10-07 12:30:00,29.71,29.77,29.71,29.77,136300.0,20.0108,20.0512,20.0108,20.0512,136300.0
2014-10-07 13:00:00,29.76,29.77,29.67,29.71,62000.0,20.0444,20.0512,19.9838,20.0108,62000.0
2014-10-07 13:30:00,29.71,29.72,29.61,29.71,74200.0,20.0108,20.0175,19.9434,20.0108,74200.0
2014-10-07 14:00:00,29.7,29.77,29.65,29.65,150400.0,20.004,20.0512,19.9704,19.9704,150400.0
2014-10-07 14:30:00,29.65,29.67,29.57,29.66,103100.0,19.9704,19.9838,19.9165,19.9771,103100.0
2014-10-07 15:00:00,29.65,29.68,29.49,29.53,260300.0,19.9704,19.9906,19.8626,19.8895,260300.0
2014-10-07 15:30:00,29.53,29.55,29.41,29.43,751500.0,19.8895,19.903,19.8087,19.8222,751500.0
2014-10-08 09:30:00,29.48,29.5,29.35,29.45,224700.0,19.8559,19.8693,19.7683,19.8356,224700.0
2014-10-08 10:00:00,29.45,29.55,29.38,29.39,180600.0,19.8356,19.903,19.7885,19.7952,180600.0
2014-10-08 10:30:00,29.39,29.4,29.27,29.32,182300.0,19.7952,19.802,19.7144,19.7481,182300.0
2014-10-08 11:00:00,29.32,29.39,29.23,29.38,181700.0,19.7481,19.7952,19.6875,19.7885,181700.0
2014-10-08 11:30:00,29.38,29.39,29.28,29.34,89100.0,19.7885,19.7952,19.7211,19.7616,89100.0
2014-10-08 12:00:00,29.34,29.47,29.31,29.42,148000.0,19.7616,19.8491,19.7414,19.8154,148000.0
2014-10-08 12:30:00,29.42,29.43,29.35,29.4,106700.0,19.8154,19.8222,19.7683,19.802,106700.0
2014-10-08 13:00:00,29.39,29.44,29.39,29.42,75500.0,19.7952,19.8289,19.7952,19.8154,75500.0
2014-10-08 13:30:00,29.42,29.52,29.4,29.5,176900.0,19.8154,19.8828,19.802,19.8693,176900.0
2014-10-08 14:00:00,29.5,29.71,29.47,29.71,241900.0,19.8693,20.0108,19.8491,20.0108,241900.0
2014-10-08 14:30:00,29.72,29.8,29.67,29.71,156600.0,20.0175,20.0714,19.9838,20.0108,156600.0
2014-10-08 15:00:00,29.71,29.86,29.7,29.83,288300.0,20.0108,20.1118,20.004,20.0916,288300.0
2014-10-08 15:30:00,29.83,29.92,29.83,29.86,716900.0,20.0916,20.1522,20.0916,20.1118,716900.0
2014-10-09 09:30:00,29.81,29.9,29.51,29.54,218700.0,20.0781,20.1387,19.8761,19.8963,218700.0
2014-10-09 10:00:00,29.54,29.62,29.4,29.45,399000.0,19.8963,19.9501,19.802,19.8356,399000.0
2014-10-09 10:30:00,29.44,29.49,29.34,29.44,268600.0,19.8289,19.8626,19.7616,19.8289,268600.0
2014-10-09 11:00:00,29.44,29.56,29.31,29.53,170500.0,19.8289,19.9097,19.7414,19.8895,170500.0
2014-10-09 11:30:00,29.53,29.55,29.21,29.26,146900.0,19.8895,19.903,19.674,19.7077,146900.0
2014-10-09 12:00:00,29.26,29.31,29.08,29.11,82000.0,19.7077,19.7414,19.5864,19.6066,82000.0
2014-10-09 12:30:00,29.1,29.24,29.06,29.22,123600.0,19.5999,19.6942,19.573,19.6807,123600.0
2014-10-09 13:00:00,29.22,29.22,29.1,29.18,81400.0,19.6807,19.6807,19.5999,19.6538,81400.0
2014-10-09 13:30:00,29.18,29.26,29.11,29.14,79300.0,19.6538,19.7077,19.6066,19.6269,79300.0
2014-10-09 14:00:00,29.13,29.13,29.01,29.04,135000.0,19.6201,19.6201,19.5393,19.5595,135000.0
2014-10-09 14:30:00,29.04,29.14,29.02,29.04,92100.0,19.5595,19.6269,19.546,19.5595,92100.0
2014-10-09 15:00:00,29.04,29.09,29.0,29.04,227500.0,19.5595,19.5932,19.5326,19.5595,227500.0
2014-10-09 15:30:00,29.05,29.13,28.94,28.96,682900.0,19.5662,19.6201,19.4921,19.5056,682900.0
2014-10-10 09:30:00,28.98,29.2,28.88,29.06,282400.0,19.5191,19.6673,19.4517,19.573,282400.0
2014-10-10 10:00:00,29.02,29.04,28.61,28.63,90700.0,19.546,19.5595,19.2699,19.2833,90700.0
2014-10-10 10:30:00,28.65,28.85,28.6,28.74,61000.0,19.2968,19.4315,19.2631,19.3574,61000.0
2014-10-10 11:00:00,28.74,28.86,28.67,28.71,74800.0,19.3574,19.4383,19.3103,19.3372,74800.0
2014-10-10 11:30:00,28.7,28.85,28.68,28.8,47500.0,19.3305,19.4315,19.317,19.3978,47500.0
2014-10-10 12:00:00,28.8,28.98,28.8,28.95,101800.0,19.3978,19.5191,19.3978,19.4989,101800.0
2014-10-10 12:30:00,28.95,29.07,28.89,28.9,48900.0,19.4989,19.5797,19.4585,19.4652,48900.0
2014-10-10 13:00:00,28.9,28.92,28.8,28.81,45100.0,19.4652,19.4787,19.3978,19.4046,45100.0
2014-10-10 13:30:00,28.82,28.91,28.81,28.89,66100.0,19.4113,19.4719,19.4046,19.4585,66100.0
2014-10-10 14:00:00,28.9,28.92,28.79,28.84,62100.0,19.4652,19.4787,19.3911,19.4248,62100.0
2014-10-10 14:30:00,28.83,28.84,28.72,28.76,114700.0,19.4181,19.4248,19.344,19.3709,114700.0
2014-10-10 15:00:00,28.76,28.77,28.61,28.61,144400.0,19.3709,19.3776,19.2699,19.2699,144400.0
2014-10-10 15:30:00,28.62,28.65,28.44,28.45,439900.0,19.2766,19.2968,19.1554,19.1621,439900.0
2014-10-13 09:30:00,28.41,28.54,28.14,28.28,124400.0,19.1352,19.2227,18.9533,19.0476,124400.0
2014-10-13 10:00:00,28.29,28.42,28.24,28.27,133100.0,19.0543,19.1419,19.0207,19.0409,133100.0
2014-10-13 10:30:00,28.28,28.3,28.13,28.25,123500.0,19.0476,19.0611,18.9466,19.0274,123500.0
2014-10-13 11:00:00,28.25,28.33,28.1,28.14,120100.0,19.0274,19.0813,18.9264,18.9533,120100.0
2014-10-13 11:30:00,28.14,28.26,28.14,28.22,100200.0,18.9533,19.0341,18.9533,19.0072,100200.0
2014-10-13 12:00:00,28.22,28.3,28.19,28.3,95300.0,19.0072,19.0611,18.987,19.0611,95300.0
2014-10-13 12:30:00,28.3,28.38,28.29,28.35,67600.0,19.0611,19.115,19.0543,19.0948,67600.0
2014-10-13 13:00:00,28.37,28.37,28.23,28.36,94500.0,19.1082,19.1082,19.0139,19.1015,94500.0
2014-10-13 13:30:00,28.35,28.36,28.19,28.22,76600.0,19.0948,19.1015,18.987,19.0072,76600.0
2014-10-13 14:00:00,28.22,28.23,28.14,28.19,58400.0,19.0072,19.0139,18.9533,18.987,58400.0
2014-10-13 14:30:00,28.2,28.2,28.02,28.02,103200.0,18.9937,18.9937,18.8725,18.8725,103200.0
2014-10-13 15:00:00,28.02,28.03,27.91,27.96,201700.0,18.8725,18.8792,18.7984,18.8321,201700.0
2014-10-13 15:30:00,27.95,27.96,27.61,27.63,844800.0,18.8253,18.8321,18.5963,18.6098,844800.0
2014-10-14 09:30:00,27.89,28.19,27.89,27.97,234000.0,18.7849,18.987,18.7849,18.8388,234000.0
2014-10-14 10:00:00,27.98,28.2,27.97,28.12,180100.0,18.8455,18.9937,18.8388,18.9398,180100.0
2014-10-14 10:30:00,28.13,28.16,28.04,28.05,106000.0,18.9466,18.9668,18.886,18.8927,106000.0
2014-10-14 11:00:00,28.05,28.17,27.99,28.12,140100.0,18.8927,18.9735,18.8523,18.9398,140100.0
2014-10-14 11:30:00,28.12,28.3,28.12,28.26,131500.0,18.9398,19.0611,18.9398,19.0341,131500.0
2014-10-14 12:00:00,28.26,28.35,28.21,28.3,130800.0,19.0341,19.0948,19.0005,19.0611,130800.0
2014-10-14 12:30:00,28.3,28.3,28.2,28.21,74900.0,19.0611,19.0611,18.9937,19.0005,74900.0
2014-10-14 13:00:00,28.21,28.36,28.2,28.28,124400.0,19.0005,19.1015,18.9937,19.0476,124400.0
2014-10-14 13:30:00,28.29,28.3,28.16,28.29,130400.0,19.0543,19.0611,18.9668,19.0543,130400.0
2014-10-14 14:00:00,28.29,28.37,28.23,28.3,178400.0,19.0543,19.1082,19.0139,19.0611,178400.0
2014-10-14 14:30:00,28.3,28.34,28.22,28.28,159700.0,19.0611,19.088,19.0072,19.0476,159700.0
2014-10-14 15:00:00,28.29,28.33,28.05,28.15,279300.0,19.0543,19.0813,18.8927,18.9601,279300.0
2014-10-14 15:30:00,28.15,28.25,28.09,28.22,520900.0,18.9601,19.0274,18.9196,19.0072,520900.0
2014-10-15 09:30:00,27.86,28.16,27.52,28.16,144500.0,18.7647,18.9668,18.5357,18.9668,144500.0
2014-10-15 10:00:00,28.14,28.23,27.96,28.0,91100.0,18.9533,19.0139,18.8321,18.859,91100.0
2014-10-15 10:30:00,28.01,28.02,27.87,27.95,176900.0,18.8658,18.8725,18.7715,18.8253,176900.0
2014-10-15 11:00:00,27.96,28.04,27.88,27.93,211300.0,18.8321,18.886,18.7782,18.8119,211300.0
2014-10-15 11:30:00,27.91,27.96,27.75,27.77,374500.0,18.7984,18.8321,18.6906,18.7041,374500.0
2014-10-15 12:00:00,27.76,27.8,27.72,27.75,282500.0,18.6974,18.7243,18.6704,18.6906,282500.0
2014-10-15 12:30:00,27.75,27.78,27.67,27.71,448500.0,18.6906,18.7108,18.6368,18.6637,448500.0
2014-10-15 13:00:00,27.71,27.78,27.42,27.48,478500.0,18.6637,18.7108,18.4684,18.5088,478500.0
2014-10-15 13:30:00,27.49,27.86,27.47,27.8,736500.0,18.5155,18.7647,18.502,18.7243,736500.0
2014-10-15 14:00:00,27.8,28.03,27.7,27.94,354900.0,18.7243,18.8792,18.657,18.8186,354900.0
2014-10-15 14:30:00,27.94,28.24,27.92,28.24,200500.0,18.8186,19.0207,18.8051,19.0207,200500.0
2014-10-15 15:00:00,28.24,28.73,28.23,28.73,524100.0,19.0207,19.3507,19.0139,19.3507,524100.0
2014-10-15 15:30:00,28.72,28.89,28.68,28.7,776000.0,19.344,19.4585,19.317,19.3305,776000.0
2014-10-16 09:30:00,28.11,29.18,28.11,29.17,369600.0,18.9331,19.6538,18.9331,19.6471,369600.0
2014-10-16 10:00:00,29.16,29.25,28.68,28.91,407500.0,19.6403,19.7009,19.317,19.4719,407500.0
2014-10-16 10:30:00,28.93,29.19,28.87,29.09,182900.0,19.4854,19.6605,19.445,19.5932,182900.0
2014-10-16 11:00:00,29.08,29.35,29.0,29.35,285400.0,19.5864,19.7683,19.5326,19.7683,285400.0
2014-10-16 11:30:00,29.34,29.49,29.34,29.48,408900.0,19.7616,19.8626,19.7616,19.8559,408900.0
2014-10-16 12:00:00,29.48,29.55,29.33,29.36,284100.0,19.8559,19.903,19.7548,19.775,284100.0
2014-10-16 12:30:00,29.37,29.39,29.22,29.35,145000.0,19.7818,19.7952,19.6807,19.7683,145000.0
2014-10-16 13:00:00,29.36,29.47,29.36,29.41,137500.0,19.775,19.8491,19.775,19.8087,137500.0
2014-10-16 13:30:00,29.41,29.48,29.28,29.29,131200.0,19.8087,19.8559,19.7211,19.7279,131200.0
2014-10-16 14:00:00,29.3,29.39,29.22,29.27,102800.0,19.7346,19.7952,19.6807,19.7144,102800.0
2014-10-16 14:30:00,29.28,29.3,29.14,29.17,116500.0,19.7211,19.7346,19.6269,19.6471,116500.0
2014-10-16 15:00:00,29.17,29.36,29.15,29.33,288900.0,19.6471,19.775,19.6336,19.7548,288900.0
2014-10-16 15:30:00,29.32,29.42,29.22,29.4,804900.0,19.7481,19.8154,19.6807,19.802,804900.0
2014-10-17 09:30:00,29.57,29.87,29.24,29.85,316100.0,19.9165,20.1185,19.6942,20.1051,316100.0
2014-10-17 10:00:00,29.86,29.97,29.82,29.92,325300.0,20.1118,20.1859,20.0849,20.1522,325300.0
2014-10-17 10:30:00,29.93,29.93,29.73,29.75,259200.0,20.1589,20.1589,20.0242,20.0377,259200.0
2014-10-17 11:00:00,29.75,29.83,29.74,29.76,172900.0,20.0377,20.0916,20.031,20.0444,172900.0
2014-10-17 11:30:00,29.76,29.84,29.74,29.75,104800.0,20.0444,20.0983,20.031,20.0377,104800.0
2014-10-17 12:00:00,29.75,29.8,29.74,29.79,186800.0,20.0377,20.0714,20.031,20.0646,186800.0
2014-10-17 12:30:00,29.8,29.85,29.74,29.79,146100.0,20.0714,20.1051,20.031,20.0646,146100.0
2014-10-17 13:00:00,29.78,29.81,29.73,29.75,222400.0,20.0579,20.0781,20.0242,20.0377,222400.0
2014-10-17 13:30:00,29.75,29.82,29.74,29.76,177700.0,20.0377,20.0849,20.031,20.0444,177700.0
2014-10-17 14:00:00,29.76,29.78,29.64,29.78,230900.0,20.0444,20.0579,19.9636,20.0579,230900.0
2014-10-17 14:30:00,29.78,29.84,29.74,29.78,122200.0,20.0579,20.0983,20.031,20.0579,122200.0
2014-10-17 15:00:00,29.78,29.86,29.7,29.78,142700.0,20.0579,20.1118,20.004,20.0579,142700.0
2014-10-17 15:30:00,29.79,29.96,29.77,29.91,801300.0,20.0646,20.1792,20.0512,20.1455,801300.0
2014-10-20 09:30:00,29.85,30.08,29.76,29.92,155400.0,20.1051,20.26,20.0444,20.1522,155400.0
2014-10-20 10:00:00,29.91,30.02,29.85,29.97,127600.0,20.1455,20.2196,20.1051,20.1859,127600.0
2014-10-20 10:30:00,29.98,30.0,29.86,29.9,87200.0,20.1926,20.2061,20.1118,20.1387,87200.0
2014-10-20 11:00:00,29.9,29.98,29.89,29.97,112100.0,20.1387,20.1926,20.132,20.1859,112100.0
2014-10-20 11:30:00,29.98,30.06,29.94,30.02,123100.0,20.1926,20.2465,20.1657,20.2196,123100.0
2014-10-20 12:00:00,30.02,30.08,30.01,30.05,76000.0,20.2196,20.26,20.2128,20.2398,76000.0
2014-10-20 12:30:00,30.05,30.08,30.04,30.05,117300.0,20.2398,20.26,20.233,20.2398,117300.0
2014-10-20 13:00:00,30.05,30.17,30.02,30.13,110000.0,20.2398,20.3206,20.2196,20.2937,110000.0
2014-10-20 13:30:00,30.14,30.15,30.01,30.02,163000.0,20.3004,20.3071,20.2128,20.2196,163000.0
2014-10-20 14:00:00,30.02,30.13,30.02,30.07,117100.0,20.2196,20.2937,20.2196,20.2532,117100.0
2014-10-20 14:30:00,30.08,30.2,30.07,30.15,190600.0,20.26,20.3408,20.2532,20.3071,190600.0
2014-10-20 15:00:00,30.15,30.26,30.14,30.15,236000.0,20.3071,20.3812,20.3004,20.3071,236000.0
2014-10-20 15:30:00,30.16,30.26,30.15,30.25,638700.0,20.3139,20.3812,20.3071,20.3745,638700.0
2014-10-21 09:30:00,30.44,30.75,30.39,30.7,142700.0,20.5024,20.7112,20.4688,20.6776,142700.0
2014-10-21 10:00:00,30.7,30.74,30.56,30.62,70200.0,20.6776,20.7045,20.5833,20.6237,70200.0
2014-10-21 10:30:00,30.63,30.64,30.58,30.58,74200.0,20.6304,20.6372,20.5967,20.5967,74200.0
2014-10-21 11:00:00,30.58,30.63,30.56,30.62,60900.0,20.5967,20.6304,20.5833,20.6237,60900.0
2014-10-21 11:30:00,30.62,30.64,30.57,30.63,57800.0,20.6237,20.6372,20.59,20.6304,57800.0
2014-10-21 12:00:00,30.63,30.63,30.55,30.55,110200.0,20.6304,20.6304,20.5765,20.5765,110200.0
2014-10-21 12:30:00,30.56,30.58,30.5,30.52,42600.0,20.5833,20.5967,20.5429,20.5563,42600.0
2014-10-21 13:00:00,30.52,30.53,30.48,30.49,111900.0,20.5563,20.5631,20.5294,20.5361,111900.0
2014-10-21 13:30:00,30.5,30.62,30.5,30.57,58600.0,20.5429,20.6237,20.5429,20.59,58600.0
2014-10-21 14:00:00,30.56,30.63,30.55,30.62,48900.0,20.5833,20.6304,20.5765,20.6237,48900.0
2014-10-21 14:30:00,30.62,30.63,30.56,30.58,51300.0,20.6237,20.6304,20.5833,20.5967,51300.0
2014-10-21 15:00:00,30.57,30.6,30.52,30.54,244900.0,20.59,20.6102,20.5563,20.5698,244900.0
2014-10-21 15:30:00,30.53,30.54,30.47,30.49,405600.0,20.5631,20.5698,20.5227,20.5361,405600.0
2014-10-22 09:30:00,30.54,30.7,30.38,30.7,159400.0,20.5698,20.6776,20.462,20.6776,159400.0
2014-10-22 10:00:00,30.71,30.71,30.46,30.58,75200.0,20.6843,20.6843,20.5159,20.5967,75200.0
2014-10-22 10:30:00,30.58,30.61,30.49,30.49,80500.0,20.5967,20.6169,20.5361,20.5361,80500.0
2014-10-22 11:00:00,30.51,30.63,30.5,30.54,46200.0,20.5496,20.6304,20.5429,20.5698,46200.0
2014-10-22 11:30:00,30.56,30.6,30.53,30.55,42500.0,20.5833,20.6102,20.5631,20.5765,42500.0
2014-10-22 12:00:00,30.55,30.55,30.44,30.48,46600.0,20.5765,20.5765,20.5024,20.5294,46600.0
2014-10-22 12:30:00,30.49,30.5,30.32,30.42,52700.0,20.5361,20.5429,20.4216,20.489,52700.0
2014-10-22 13:00:00,30.42,30.49,30.34,30.35,31800.0,20.489,20.5361,20.4351,20.4418,31800.0
2014-10-22 13:30:00,30.36,30.43,30.32,30.34,46800.0,20.4486,20.4957,20.4216,20.4351,46800.0
2014-10-22 14:00:00,30.34,30.4,30.32,30.36,40800.0,20.4351,20.4755,20.4216,20.4486,40800.0
2014-10-22 14:30:00,30.36,30.39,30.31,30.39,44700.0,20.4486,20.4688,20.4149,20.4688,44700.0
2014-10-22 15:00:00,30.39,30.4,30.32,30.35,63000.0,20.4688,20.4755,20.4216,20.4418,63000.0
2014-10-22 15:30:00,30.35,30.35,30.25,30.27,149100.0,20.4418,20.4418,20.3745,20.3879,149100.0
2014-10-23 09:30:00,30.47,30.69,30.43,30.69,203500.0,20.5227,20.6708,20.4957,20.6708,203500.0
2014-10-23 10:00:00,30.67,30.88,30.67,30.82,70300.0,20.6574,20.7988,20.6574,20.7584,70300.0
2014-10-23 10:30:00,30.83,30.94,30.8,30.92,37600.0,20.7651,20.8392,20.7449,20.8257,37600.0
2014-10-23 11:00:00,30.92,30.99,30.89,30.94,48600.0,20.8257,20.8729,20.8055,20.8392,48600.0
2014-10-23 11:30:00,30.94,30.99,30.89,30.9,32300.0,20.8392,20.8729,20.8055,20.8123,32300.0
2014-10-23 12:00:00,30.9,30.96,30.88,30.96,31000.0,20.8123,20.8527,20.7988,20.8527,31000.0
2014-10-23 12:30:00,30.96,30.96,30.85,30.88,29500.0,20.8527,20.8527,20.7786,20.7988,29500.0
2014-10-23 13:00:00,30.88,30.91,30.86,30.9,76200.0,20.7988,20.819,20.7853,20.8123,76200.0
2014-10-23 13:30:00,30.9,30.92,30.86,30.89,50100.0,20.8123,20.8257,20.7853,20.8055,50100.0
2014-10-23 14:00:00,30.89,30.97,30.89,30.96,47600.0,20.8055,20.8594,20.8055,20.8527,47600.0
2014-10-23 14:30:00,30.95,30.97,30.73,30.82,99000.0,20.846,20.8594,20.6978,20.7584,99000.0
2014-10-23 15:00:00,30.83,30.83,30.69,30.77,208600.0,20.7651,20.7651,20.6708,20.7247,208600.0
2014-10-23 15:30:00,30.77,30.88,30.75,30.8,193800.0,20.7247,20.7988,20.7112,20.7449,193800.0
2014-10-24 09:30:00,30.81,30.95,30.72,30.81,42100.0,20.7517,20.846,20.691,20.7517,42100.0
2014-10-24 10:00:00,30.81,30.86,30.67,30.75,48900.0,20.7517,20.7853,20.6574,20.7112,48900.0
2014-10-24 10:30:00,30.75,30.84,30.75,30.83,18500.0,20.7112,20.7719,20.7112,20.7651,18500.0
2014-10-24 11:00:00,30.85,30.86,30.78,30.83,21400.0,20.7786,20.7853,20.7315,20.7651,21400.0
2014-10-24 11:30:00,30.84,30.94,30.8,30.92,64700.0,20.7719,20.8392,20.7449,20.8257,64700.0
2014-10-24 12:00:00,30.92,30.94,30.83,30.84,61300.0,20.8257,20.8392,20.7651,20.7719,61300.0
2014-10-24 12:30:00,30.85,30.87,30.79,30.81,18600.0,20.7786,20.7921,20.7382,20.7517,18600.0
2014-10-24 13:00:00,30.82,30.85,30.8,30.84,44800.0,20.7584,20.7786,20.7449,20.7719,44800.0
2014-10-24 13:30:00,30.84,30.96,30.84,30.9,58600.0,20.7719,20.8527,20.7719,20.8123,58600.0
2014-10-24 14:00:00,30.91,30.95,30.86,30.88,38100.0,20.819,20.846,20.7853,20.7988,38100.0
2014-10-24 14:30:00,30.88,30.91,30.86,30.87,38600.0,20.7988,20.819,20.7853,20.7921,38600.0
2014-10-24 15:00:00,30.87,30.92,30.87,30.89,63200.0,20.7921,20.8257,20.7921,20.8055,63200.0
2014-10-24 15:30:00,30.9,30.96,30.9,30.93,188600.0,20.8123,20.8527,20.8123,20.8325,188600.0
2014-10-27 09:30:00,30.93,31.0,30.81,30.89,54900.0,20.8325,20.8796,20.7517,20.8055,54900.0
2014-10-27 10:00:00,30.9,30.96,30.82,30.89,27500.0,20.8123,20.8527,20.7584,20.8055,27500.0
2014-10-27 10:30:00,30.9,31.02,30.85,30.97,28600.0,20.8123,20.8931,20.7786,20.8594,28600.0
2014-10-27 11:00:00,30.98,31.06,30.95,31.0,23900.0,20.8662,20.92,20.846,20.8796,23900.0
2014-10-27 11:30:00,31.01,31.02,30.87,30.94,22300.0,20.8864,20.8931,20.7921,20.8392,22300.0
2014-10-27 12:00:00,30.94,31.03,30.94,30.99,30400.0,20.8392,20.8998,20.8392,20.8729,30400.0
2014-10-27 12:30:00,31.0,31.05,30.98,31.05,17100.0,20.8796,20.9133,20.8662,20.9133,17100.0
2014-10-27 13:00:00,31.05,31.11,30.99,31.01,43600.0,20.9133,20.9537,20.8729,20.8864,43600.0
2014-10-27 13:30:00,31.02,31.02,30.96,30.99,33200.0,20.8931,20.8931,20.8527,20.8729,33200.0
2014-10-27 14:00:00,31.0,31.02,30.96,30.98,28900.0,20.8796,20.8931,20.8527,20.8662,28900.0
2014-10-27 14:30:00,30.98,31.0,30.93,30.94,28000.0,20.8662,20.8796,20.8325,20.8392,28000.0
2014-10-27 15:00:00,30.95,31.0,30.93,30.98,38000.0,20.846,20.8796,20.8325,20.8662,38000.0
2014-10-27 15:30:00,30.97,31.03,30.95,30.98,143500.0,20.8594,20.8998,20.846,20.8662,143500.0
2014-10-28 09:30:00,31.02,31.12,30.95,31.1,88500.0,20.8931,20.9605,20.846,20.947,88500.0
2014-10-28 10:00:00,31.11,31.15,31.07,31.08,33500.0,20.9537,20.9807,20.9268,20.9335,33500.0
2014-10-28 10:30:00,31.09,31.15,31.06,31.12,29200.0,20.9402,20.9807,20.92,20.9605,29200.0
2014-10-28 11:00:00,31.13,31.16,31.1,31.14,30700.0,20.9672,20.9874,20.947,20.9739,30700.0
2014-10-28 11:30:00,31.14,31.15,31.08,31.09,36700.0,20.9739,20.9807,20.9335,20.9402,36700.0
2014-10-28 12:00:00,31.09,31.17,31.08,31.1,118800.0,20.9402,20.9941,20.9335,20.947,118800.0
2014-10-28 12:30:00,31.11,31.12,31.05,31.06,35700.0,20.9537,20.9605,20.9133,20.92,35700.0
2014-10-28 13:00:00,31.06,31.15,31.04,31.15,68500.0,20.92,20.9807,20.9066,20.9807,68500.0
2014-10-28 13:30:00,31.15,31.25,31.13,31.24,50600.0,20.9807,21.048,20.9672,21.0413,50600.0
2014-10-28 14:00:00,31.24,31.27,31.19,31.25,37200.0,21.0413,21.0615,21.0076,21.048,37200.0
2014-10-28 14:30:00,31.25,31.28,31.23,31.27,45800.0,21.048,21.0682,21.0345,21.0615,45800.0
2014-10-28 15:00:00,31.27,31.45,31.27,31.4,89400.0,21.0615,21.1827,21.0615,21.149,89400.0
2014-10-28 15:30:00,31.4,31.48,31.37,31.44,203700.0,21.149,21.2029,21.1288,21.176,203700.0
2014-10-29 09:30:00,31.36,31.65,31.36,31.59,55000.0,21.1221,21.3174,21.1221,21.277,55000.0
2014-10-29 10:00:00,31.62,31.63,31.42,31.43,53600.0,21.2972,21.304,21.1625,21.1692,53600.0
2014-10-29 10:30:00,31.45,31.52,31.33,31.33,29400.0,21.1827,21.2299,21.1019,21.1019,29400.0
2014-10-29 11:00:00,31.33,31.5,31.29,31.47,38400.0,21.1019,21.2164,21.075,21.1962,38400.0
2014-10-29 11:30:00,31.47,31.51,31.39,31.51,30900.0,21.1962,21.2231,21.1423,21.2231,30900.0
2014-10-29 12:00:00,31.52,31.52,31.41,31.42,139600.0,21.2299,21.2299,21.1558,21.1625,139600.0
2014-10-29 12:30:00,31.41,31.58,31.41,31.54,81700.0,21.1558,21.2703,21.1558,21.2433,81700.0
2014-10-29 13:00:00,31.54,31.59,31.54,31.55,31400.0,21.2433,21.277,21.2433,21.2501,31400.0
2014-10-29 13:30:00,31.55,31.63,31.5,31.6,50500.0,21.2501,21.304,21.2164,21.2838,50500.0
2014-10-29 14:00:00,31.59,31.59,31.35,31.53,79400.0,21.277,21.277,21.1154,21.2366,79400.0
2014-10-29 14:30:00,31.53,31.57,31.38,31.49,65500.0,21.2366,21.2635,21.1356,21.2097,65500.0
2014-10-29 15:00:00,31.47,31.51,31.34,31.51,84000.0,21.1962,21.2231,21.1086,21.2231,84000.0
2014-10-29 15:30:00,31.52,31.63,31.52,31.57,206300.0,21.2299,21.304,21.2299,21.2635,206300.0
2014-10-30 09:30:00,31.45,31.79,31.45,31.52,95300.0,21.1827,21.4117,21.1827,21.2299,95300.0
2014-10-30 10:00:00,31.51,31.51,31.32,31.37,66400.0,21.2231,21.2231,21.0952,21.1288,66400.0
2014-10-30 10:30:00,31.36,31.44,31.28,31.43,50700.0,21.1221,21.176,21.0682,21.1692,50700.0
2014-10-30 11:00:00,31.43,31.51,31.42,31.49,45800.0,21.1692,21.2231,21.1625,21.2097,45800.0
2014-10-30 11:30:00,31.49,31.58,31.48,31.53,48600.0,21.2097,21.2703,21.2029,21.2366,48600.0
2014-10-30 12:00:00,31.54,31.61,31.49,31.55,37100.0,21.2433,21.2905,21.2097,21.2501,37100.0
2014-10-30 12:30:00,31.56,31.58,31.49,31.51,42600.0,21.2568,21.2703,21.2097,21.2231,42600.0
2014-10-30 13:00:00,31.52,31.65,31.51,31.63,30100.0,21.2299,21.3174,21.2231,21.304,30100.0
2014-10-30 13:30:00,31.63,31.71,31.61,31.68,38100.0,21.304,21.3578,21.2905,21.3376,38100.0
2014-10-30 14:00:00,31.67,31.79,31.66,31.66,64700.0,21.3309,21.4117,21.3242,21.3242,64700.0
2014-10-30 14:30:00,31.66,31.73,31.55,31.59,53700.0,21.3242,21.3713,21.2501,21.277,53700.0
2014-10-30 15:00:00,31.6,31.66,31.56,31.6,69900.0,21.2838,21.3242,21.2568,21.2838,69900.0
2014-10-30 15:30:00,31.6,31.7,31.59,31.67,210800.0,21.2838,21.3511,21.277,21.3309,210800.0
2014-10-31 09:30:00,31.98,32.21,31.95,31.99,47400.0,21.5397,21.6946,21.5195,21.5464,47400.0
2014-10-31 10:00:00,31.99,32.2,31.97,32.18,82400.0,21.5464,21.6879,21.533,21.6744,82400.0
2014-10-31 10:30:00,32.19,32.21,32.14,32.14,47500.0,21.6811,21.6946,21.6475,21.6475,47500.0
2014-10-31 11:00:00,32.14,32.22,32.12,32.21,54200.0,21.6475,21.7013,21.634,21.6946,54200.0
2014-10-31 11:30:00,32.21,32.21,32.11,32.16,49300.0,21.6946,21.6946,21.6273,21.6609,49300.0
2014-10-31 12:00:00,32.16,32.17,32.13,32.17,49900.0,21.6609,21.6677,21.6407,21.6677,49900.0
2014-10-31 12:30:00,32.17,32.25,32.15,32.24,46700.0,21.6677,21.7215,21.6542,21.7148,46700.0
2014-10-31 13:00:00,32.24,32.26,32.16,32.2,38900.0,21.7148,21.7283,21.6609,21.6879,38900.0
2014-10-31 13:30:00,32.2,32.22,32.12,32.14,31100.0,21.6879,21.7013,21.634,21.6475,31100.0
2014-10-31 14:00:00,32.13,32.15,32.1,32.14,26600.0,21.6407,21.6542,21.6205,21.6475,26600.0
2014-10-31 14:30:00,32.14,32.19,32.13,32.19,59500.0,21.6475,21.6811,21.6407,21.6811,59500.0
2014-10-31 15:00:00,32.19,32.2,32.14,32.18,66700.0,21.6811,21.6879,21.6475,21.6744,66700.0
2014-10-31 15:30:00,32.19,32.34,32.17,32.3,505900.0,21.6811,21.7822,21.6677,21.7552,505900.0
2014-11-03 09:30:00,32.41,32.49,32.2,32.38,72300.0,21.8293,21.8832,21.6879,21.8091,72300.0
2014-11-03 10:00:00,32.4,32.49,32.21,32.28,51000.0,21.8226,21.8832,21.6946,21.7418,51000.0
2014-11-03 10:30:00,32.27,32.34,32.25,32.29,43800.0,21.735,21.7822,21.7215,21.7485,43800.0
2014-11-03 11:00:00,32.29,32.31,32.2,32.25,37500.0,21.7485,21.762,21.6879,21.7215,37500.0
2014-11-03 11:30:00,32.24,32.31,32.23,32.26,30500.0,21.7148,21.762,21.7081,21.7283,30500.0
2014-11-03 12:00:00,32.27,32.27,32.25,32.27,26200.0,21.735,21.735,21.7215,21.735,26200.0
2014-11-03 12:30:00,32.27,32.34,32.26,32.32,61800.0,21.735,21.7822,21.7283,21.7687,61800.0
2014-11-03 13:00:00,32.33,32.34,32.29,32.31,52700.0,21.7754,21.7822,21.7485,21.762,52700.0
2014-11-03 13:30:00,32.31,32.35,32.3,32.33,39600.0,21.762,21.7889,21.7552,21.7754,39600.0
2014-11-03 14:00:00,32.33,32.36,32.29,32.29,55300.0,21.7754,21.7956,21.7485,21.7485,55300.0
2014-11-03 14:30:00,32.29,32.3,32.2,32.23,59900.0,21.7485,21.7552,21.6879,21.7081,59900.0
2014-11-03 15:00:00,32.23,32.28,32.16,32.17,73900.0,21.7081,21.7418,21.6609,21.6677,73900.0
2014-11-03 15:30:00,32.18,32.24,32.16,32.22,208500.0,21.6744,21.7148,21.6609,21.7013,208500.0
2014-11-04 09:30:00,32.07,32.11,31.99,31.99,43100.0,21.6003,21.6273,21.5464,21.5464,43100.0
2014-11-04 10:00:00,32.01,32.07,31.99,32.0,42700.0,21.5599,21.6003,21.5464,21.5532,42700.0
2014-11-04 10:30:00,32.0,32.03,31.94,31.96,52100.0,21.5532,21.5734,21.5128,21.5262,52100.0
2014-11-04 11:00:00,31.94,32.04,31.9,32.03,34600.0,21.5128,21.5801,21.4858,21.5734,34600.0
2014-11-04 11:30:00,32.03,32.03,31.88,31.89,35300.0,21.5734,21.5734,21.4723,21.4791,35300.0
2014-11-04 12:00:00,31.89,31.95,31.88,31.89,52600.0,21.4791,21.5195,21.4723,21.4791,52600.0
2014-11-04 12:30:00,31.89,31.91,31.85,31.87,46200.0,21.4791,21.4925,21.4521,21.4656,46200.0
2014-11-04 13:00:00,31.88,31.88,31.77,31.8,29600.0,21.4723,21.4723,21.3983,21.4185,29600.0
2014-11-04 13:30:00,31.81,31.9,31.77,31.9,46800.0,21.4252,21.4858,21.3983,21.4858,46800.0
2014-11-04 14:00:00,31.9,31.9,31.86,31.88,25500.0,21.4858,21.4858,21.4589,21.4723,25500.0
2014-11-04 14:30:00,31.87,31.93,31.85,31.93,33500.0,21.4656,21.506,21.4521,21.506,33500.0
2014-11-04 15:00:00,31.93,31.98,31.91,31.92,37000.0,21.506,21.5397,21.4925,21.4993,37000.0
2014-11-04 15:30:00,31.93,32.01,31.92,31.99,155300.0,21.506,21.5599,21.4993,21.5464,155300.0
2014-11-05 09:30:00,32.27,32.3,31.88,32.1,85200.0,21.735,21.7552,21.4723,21.6205,85200.0
2014-11-05 10:00:00,32.1,32.23,32.07,32.19,49900.0,21.6205,21.7081,21.6003,21.6811,49900.0
2014-11-05 10:30:00,32.19,32.24,32.16,32.19,47100.0,21.6811,21.7148,21.6609,21.6811,47100.0
2014-11-05 11:00:00,32.2,32.23,32.12,32.13,49200.0,21.6879,21.7081,21.634,21.6407,49200.0
2014-11-05 11:30:00,32.13,32.16,32.11,32.16,34500.0,21.6407,21.6609,21.6273,21.6609,34500.0
2014-11-05 12:00:00,32.17,32.2,32.14,32.15,50100.0,21.6677,21.6879,21.6475,21.6542,50100.0
2014-11-05 12:30:00,32.15,32.15,32.09,32.1,38700.0,21.6542,21.6542,21.6138,21.6205,38700.0
2014-11-05 13:00:00,32.09,32.13,32.09,32.12,45400.0,21.6138,21.6407,21.6138,21.634,45400.0
2014-11-05 13:30:00,32.12,32.13,32.04,32.05,70600.0,21.634,21.6407,21.5801,21.5868,70600.0
2014-11-05 14:00:00,32.05,32.1,32.04,32.09,64000.0,21.5868,21.6205,21.5801,21.6138,64000.0
2014-11-05 14:30:00,32.09,32.16,32.08,32.16,51900.0,21.6138,21.6609,21.607,21.6609,51900.0
2014-11-05 15:00:00,32.16,32.22,32.16,32.19,66400.0,21.6609,21.7013,21.6609,21.6811,66400.0
2014-11-05 15:30:00,32.19,32.27,32.17,32.25,220500.0,21.6811,21.735,21.6677,21.7215,220500.0
2014-11-06 09:30:00,32.32,32.42,32.23,32.36,48400.0,21.7687,21.8361,21.7081,21.7956,48400.0
2014-11-06 10:00:00,32.38,32.41,32.24,32.36,64800.0,21.8091,21.8293,21.7148,21.7956,64800.0
2014-11-06 10:30:00,32.36,32.45,32.36,32.41,40700.0,21.7956,21.8563,21.7956,21.8293,40700.0
2014-11-06 11:00:00,32.4,32.44,32.39,32.41,27900.0,21.8226,21.8495,21.8158,21.8293,27900.0
2014-11-06 11:30:00,32.42,32.49,32.42,32.48,26700.0,21.8361,21.8832,21.8361,21.8765,26700.0
2014-11-06 12:00:00,32.48,32.48,32.39,32.41,24400.0,21.8765,21.8765,21.8158,21.8293,24400.0
2014-11-06 12:30:00,32.42,32.42,32.34,32.37,20900.0,21.8361,21.8361,21.7822,21.8024,20900.0
2014-11-06 13:00:00,32.37,32.47,32.35,32.47,19800.0,21.8024,21.8697,21.7889,21.8697,19800.0
2014-11-06 13:30:00,32.47,32.48,32.38,32.42,25200.0,21.8697,21.8765,21.8091,21.8361,25200.0
2014-11-06 14:00:00,32.41,32.44,32.38,32.4,29100.0,21.8293,21.8495,21.8091,21.8226,29100.0
2014-11-06 14:30:00,32.39,32.4,32.34,32.35,36200.0,21.8158,21.8226,21.7822,21.7889,36200.0
2014-11-06 15:00:00,32.35,32.39,32.32,32.36,47900.0,21.7889,21.8158,21.7687,21.7956,47900.0
2014-11-06 15:30:00,32.37,32.43,32.37,32.4,190200.0,21.8024,21.8428,21.8024,21.8226,190200.0
2014-11-07 09:30:00,32.34,32.45,32.28,32.28,71500.0,21.7822,21.8563,21.7418,21.7418,71500.0
2014-11-07 10:00:00,32.27,32.42,32.25,32.37,32900.0,21.735,21.8361,21.7215,21.8024,32900.0
2014-11-07 10:30:00,32.37,32.43,32.33,32.43,19800.0,21.8024,21.8428,21.7754,21.8428,19800.0
2014-11-07 11:00:00,32.43,32.49,32.43,32.49,22100.0,21.8428,21.8832,21.8428,21.8832,22100.0
2014-11-07 11:30:00,32.49,32.61,32.45,32.59,80500.0,21.8832,21.964,21.8563,21.9506,80500.0
2014-11-07 12:00:00,32.6,32.62,32.58,32.59,68200.0,21.9573,21.9708,21.9438,21.9506,68200.0
2014-11-07 12:30:00,32.59,32.6,32.46,32.47,46900.0,21.9506,21.9573,21.863,21.8697,46900.0
2014-11-07 13:00:00,32.47,32.5,32.46,32.49,28700.0,21.8697,21.8899,21.863,21.8832,28700.0
2014-11-07 13:30:00,32.5,32.61,32.5,32.61,55800.0,21.8899,21.964,21.8899,21.964,55800.0
2014-11-07 14:00:00,32.61,32.72,32.61,32.67,65100.0,21.964,22.0381,21.964,22.0044,65100.0
2014-11-07 14:30:00,32.66,32.69,32.61,32.62,25000.0,21.9977,22.0179,21.964,21.9708,25000.0
2014-11-07 15:00:00,32.62,32.63,32.53,32.55,49700.0,21.9708,21.9775,21.9101,21.9236,49700.0
2014-11-07 15:30:00,32.56,32.69,32.55,32.68,172000.0,21.9303,22.0179,21.9236,22.0112,172000.0
2014-11-10 09:30:00,32.68,32.86,32.59,32.76,141700.0,22.0112,22.1324,21.9506,22.0651,141700.0
2014-11-10 10:00:00,32.74,32.81,32.67,32.68,120900.0,22.0516,22.0987,22.0044,22.0112,120900.0
2014-11-10 10:30:00,32.69,32.82,32.68,32.78,67600.0,22.0179,22.1055,22.0112,22.0785,67600.0
2014-11-10 11:00:00,32.78,32.8,32.71,32.72,65900.0,22.0785,22.092,22.0314,22.0381,65900.0
2014-11-10 11:30:00,32.72,32.77,32.72,32.73,42000.0,22.0381,22.0718,22.0381,22.0448,42000.0
2014-11-10 12:00:00,32.74,32.75,32.72,32.73,39100.0,22.0516,22.0583,22.0381,22.0448,39100.0
2014-11-10 12:30:00,32.74,32.79,32.72,32.78,72100.0,22.0516,22.0853,22.0381,22.0785,72100.0
2014-11-10 13:00:00,32.79,32.82,32.77,32.82,30800.0,22.0853,22.1055,22.0718,22.1055,30800.0
2014-11-10 13:30:00,32.82,32.87,32.82,32.87,63800.0,22.1055,22.1391,22.1055,22.1391,63800.0
2014-11-10 14:00:00,32.87,32.93,32.86,32.91,54500.0,22.1391,22.1796,22.1324,22.1661,54500.0
2014-11-10 14:30:00,32.91,32.98,32.91,32.91,75400.0,22.1661,22.2132,22.1661,22.1661,75400.0
2014-11-10 15:00:00,32.92,32.97,32.89,32.97,153500.0,22.1728,22.2065,22.1526,22.2065,153500.0
2014-11-10 15:30:00,32.97,32.98,32.9,32.91,340500.0,22.2065,22.2132,22.1593,22.1661,340500.0
2014-11-11 09:30:00,32.95,33.08,32.92,32.94,61700.0,22.193,22.2806,22.1728,22.1863,61700.0
2014-11-11 10:00:00,32.96,33.01,32.86,32.93,55500.0,22.1998,22.2334,22.1324,22.1796,55500.0
2014-11-11 10:30:00,32.92,32.93,32.83,32.89,36100.0,22.1728,22.1796,22.1122,22.1526,36100.0
2014-11-11 11:00:00,32.89,32.91,32.82,32.86,64300.0,22.1526,22.1661,22.1055,22.1324,64300.0
2014-11-11 11:30:00,32.87,32.9,32.84,32.85,34200.0,22.1391,22.1593,22.1189,22.1257,34200.0
2014-11-11 12:00:00,32.84,32.86,32.81,32.82,36500.0,22.1189,22.1324,22.0987,22.1055,36500.0
2014-11-11 12:30:00,32.82,32.89,32.82,32.86,31300.0,22.1055,22.1526,22.1055,22.1324,31300.0
2014-11-11 13:00:00,32.86,32.87,32.83,32.83,35400.0,22.1324,22.1391,22.1122,22.1122,35400.0
2014-11-11 13:30:00,32.83,32.84,32.78,32.79,38100.0,22.1122,22.1189,22.0785,22.0853,38100.0
2014-11-11 14:00:00,32.79,32.86,32.79,32.84,40000.0,22.0853,22.1324,22.0853,22.1189,40000.0
2014-11-11 14:30:00,32.84,32.86,32.79,32.86,31900.0,22.1189,22.1324,22.0853,22.1324,31900.0
2014-11-11 15:00:00,32.86,32.93,32.85,32.9,56700.0,22.1324,22.1796,22.1257,22.1593,56700.0
2014-11-11 15:30:00,32.9,32.93,32.88,32.93,142300.0,22.1593,22.1796,22.1459,22.1796,142300.0
2014-11-12 09:30:00,32.9,32.99,32.69,32.86,59400.0,22.1593,22.22,22.0179,22.1324,59400.0
2014-11-12 10:00:00,32.87,32.92,32.78,32.78,56300.0,22.1391,22.1728,22.0785,22.0785,56300.0
2014-11-12 10:30:00,32.79,32.8,32.73,32.78,43200.0,22.0853,22.092,22.0448,22.0785,43200.0
2014-11-12 11:00:00,32.78,32.91,32.74,32.9,62200.0,22.0785,22.1661,22.0516,22.1593,62200.0
2014-11-12 11:30:00,32.91,32.98,32.9,32.97,28000.0,22.1661,22.2132,22.1593,22.2065,28000.0
2014-11-12 12:00:00,32.97,33.08,32.95,33.08,42600.0,22.2065,22.2806,22.193,22.2806,42600.0
2014-11-12 12:30:00,33.08,33.09,33.02,33.05,27100.0,22.2806,22.2873,22.2402,22.2604,27100.0
2014-11-12 13:00:00,33.06,33.06,32.98,33.02,63700.0,22.2671,22.2671,22.2132,22.2402,63700.0
2014-11-12 13:30:00,33.02,33.06,33.01,33.02,40800.0,22.2402,22.2671,22.2334,22.2402,40800.0
2014-11-12 14:00:00,33.02,33.03,32.98,32.99,46400.0,22.2402,22.2469,22.2132,22.22,46400.0
2014-11-12 14:30:00,32.98,32.99,32.93,32.98,35400.0,22.2132,22.22,22.1796,22.2132,35400.0
2014-11-12 15:00:00,32.98,33.0,32.91,33.0,93100.0,22.2132,22.2267,22.1661,22.2267,93100.0
2014-11-12 15:30:00,33.01,33.04,32.93,32.93,198500.0,22.2334,22.2536,22.1796,22.1796,198500.0
2014-11-13 09:30:00,32.75,32.89,32.53,32.75,229000.0,22.0583,22.1526,21.9101,22.0583,229000.0
2014-11-13 10:00:00,32.76,32.76,32.37,32.38,191000.0,22.0651,22.0651,21.8024,21.8091,191000.0
2014-11-13 10:30:00,32.38,32.51,32.38,32.47,89800.0,21.8091,21.8967,21.8091,21.8697,89800.0
2014-11-13 11:00:00,32.46,32.46,32.35,32.36,69800.0,21.863,21.863,21.7889,21.7956,69800.0
2014-11-13 11:30:00,32.37,32.41,32.29,32.3,136000.0,21.8024,21.8293,21.7485,21.7552,136000.0
2014-11-13 12:00:00,32.3,32.39,32.29,32.36,130600.0,21.7552,21.8158,21.7485,21.7956,130600.0
2014-11-13 12:30:00,32.37,32.4,32.34,32.38,50400.0,21.8024,21.8226,21.7822,21.8091,50400.0
2014-11-13 13:00:00,32.38,32.39,32.13,32.15,153800.0,21.8091,21.8158,21.6407,21.6542,153800.0
2014-11-13 13:30:00,32.14,32.15,32.08,32.1,140400.0,21.6475,21.6542,21.607,21.6205,140400.0
2014-11-13 14:00:00,32.1,32.12,32.08,32.11,127600.0,21.6205,21.634,21.607,21.6273,127600.0
2014-11-13 14:30:00,32.12,32.19,32.05,32.17,98200.0,21.634,21.6811,21.5868,21.6677,98200.0
2014-11-13 15:00:00,32.17,32.24,32.12,32.12,116200.0,21.6677,21.7148,21.634,21.634,116200.0
2014-11-13 15:30:00,32.11,32.29,32.07,32.24,410400.0,21.6273,21.7485,21.6003,21.7148,410400.0
2014-11-14 09:30:00,32.23,32.33,32.16,32.27,168100.0,21.7081,21.7754,21.6609,21.735,168100.0
2014-11-14 10:00:00,32.28,32.44,32.28,32.39,31900.0,21.7418,21.8495,21.7418,21.8158,31900.0
2014-11-14 10:30:00,32.39,32.39,32.29,32.3,47600.0,21.8158,21.8158,21.7485,21.7552,47600.0
2014-11-14 11:00:00,32.3,32.31,32.28,32.3,45000.0,21.7552,21.762,21.7418,21.7552,45000.0
2014-11-14 11:30:00,32.3,32.31,32.28,32.3,59100.0,21.7552,21.762,21.7418,21.7552,59100.0
2014-11-14 12:00:00,32.31,32.37,32.3,32.37,44700.0,21.762,21.8024,21.7552,21.8024,44700.0
2014-11-14 12:30:00,32.37,32.41,32.36,32.39,27900.0,21.8024,21.8293,21.7956,21.8158,27900.0
2014-11-14 13:00:00,32.39,32.41,32.37,32.38,23700.0,21.8158,21.8293,21.8024,21.8091,23700.0
2014-11-14 13:30:00,32.38,32.42,32.34,32.39,137000.0,21.8091,21.8361,21.7822,21.8158,137000.0
2014-11-14 14:00:00,32.4,32.55,32.4,32.54,76500.0,21.8226,21.9236,21.8226,21.9169,76500.0
2014-11-14 14:30:00,32.55,32.62,32.55,32.57,85700.0,21.9236,21.9708,21.9236,21.9371,85700.0
2014-11-14 15:00:00,32.57,32.57,32.5,32.51,86700.0,21.9371,21.9371,21.8899,21.8967,86700.0
2014-11-14 15:30:00,32.51,32.55,32.47,32.55,190600.0,21.8967,21.9236,21.8697,21.9236,190600.0
2014-11-17 09:30:00,32.4,32.52,32.29,32.51,141400.0,21.8226,21.9034,21.7485,21.8967,141400.0
2014-11-17 10:00:00,32.5,32.56,32.41,32.5,120300.0,21.8899,21.9303,21.8293,21.8899,120300.0
2014-11-17 10:30:00,32.51,32.51,32.4,32.42,56300.0,21.8967,21.8967,21.8226,21.8361,56300.0
2014-11-17 11:00:00,32.42,32.42,32.25,32.27,54400.0,21.8361,21.8361,21.7215,21.735,54400.0
2014-11-17 11:30:00,32.26,32.37,32.26,32.36,45500.0,21.7283,21.8024,21.7283,21.7956,45500.0
2014-11-17 12:00:00,32.38,32.39,32.33,32.38,21200.0,21.8091,21.8158,21.7754,21.8091,21200.0
2014-11-17 12:30:00,32.39,32.43,32.38,32.38,31300.0,21.8158,21.8428,21.8091,21.8091,31300.0
2014-11-17 13:00:00,32.37,32.44,32.35,32.41,28000.0,21.8024,21.8495,21.7889,21.8293,28000.0
2014-11-17 13:30:00,32.41,32.42,32.38,32.41,18200.0,21.8293,21.8361,21.8091,21.8293,18200.0
2014-11-17 14:00:00,32.42,32.43,32.38,32.38,21600.0,21.8361,21.8428,21.8091,21.8091,21600.0
2014-11-17 14:30:00,32.38,32.41,32.38,32.39,29000.0,21.8091,21.8293,21.8091,21.8158,29000.0
2014-11-17 15:00:00,32.38,32.42,32.37,32.4,62500.0,21.8091,21.8361,21.8024,21.8226,62500.0
2014-11-17 15:30:00,32.41,32.43,32.38,32.4,290100.0,21.8293,21.8428,21.8091,21.8226,290100.0
2014-11-18 09:30:00,32.41,32.55,32.37,32.49,109800.0,21.8293,21.9236,21.8024,21.8832,109800.0
2014-11-18 10:00:00,32.52,32.58,32.44,32.49,82300.0,21.9034,21.9438,21.8495,21.8832,82300.0
2014-11-18 10:30:00,32.48,32.52,32.45,32.51,26300.0,21.8765,21.9034,21.8563,21.8967,26300.0
2014-11-18 11:00:00,32.52,32.56,32.47,32.51,30500.0,21.9034,21.9303,21.8697,21.8967,30500.0
2014-11-18 11:30:00,32.5,32.56,32.45,32.52,47700.0,21.8899,21.9303,21.8563,21.9034,47700.0
2014-11-18 12:00:00,32.52,32.52,32.45,32.45,35100.0,21.9034,21.9034,21.8563,21.8563,35100.0
2014-11-18 12:30:00,32.44,32.5,32.44,32.49,34700.0,21.8495,21.8899,21.8495,21.8832,34700.0
2014-11-18 13:00:00,32.48,32.51,32.48,32.51,37700.0,21.8765,21.8967,21.8765,21.8967,37700.0
2014-11-18 13:30:00,32.5,32.51,32.48,32.5,80000.0,21.8899,21.8967,21.8765,21.8899,80000.0
2014-11-18 14:00:00,32.5,32.51,32.49,32.5,59200.0,21.8899,21.8967,21.8832,21.8899,59200.0
2014-11-18 14:30:00,32.5,32.51,32.49,32.51,49500.0,21.8899,21.8967,21.8832,21.8967,49500.0
2014-11-18 15:00:00,32.51,32.52,32.49,32.5,82800.0,21.8967,21.9034,21.8832,21.8899,82800.0
2014-11-18 15:30:00,32.51,32.55,32.49,32.5,290800.0,21.8967,21.9236,21.8832,21.8899,290800.0
2014-11-19 09:30:00,32.56,32.64,32.38,32.6,253100.0,21.9303,21.9842,21.8091,21.9573,253100.0
2014-11-19 10:00:00,32.61,32.62,32.32,32.32,136600.0,21.964,21.9708,21.7687,21.7687,136600.0
2014-11-19 10:30:00,32.32,32.37,32.26,32.26,50600.0,21.7687,21.8024,21.7283,21.7283,50600.0
2014-11-19 11:00:00,32.26,32.33,32.24,32.27,59800.0,21.7283,21.7754,21.7148,21.735,59800.0
2014-11-19 11:30:00,32.27,32.34,32.27,32.32,25700.0,21.735,21.7822,21.735,21.7687,25700.0
2014-11-19 12:00:00,32.33,32.42,32.33,32.41,22900.0,21.7754,21.8361,21.7754,21.8293,22900.0
2014-11-19 12:30:00,32.42,32.51,32.4,32.51,42600.0,21.8361,21.8967,21.8226,21.8967,42600.0
2014-11-19 13:00:00,32.51,32.55,32.49,32.5,24000.0,21.8967,21.9236,21.8832,21.8899,24000.0
2014-11-19 13:30:00,32.51,32.53,32.49,32.52,37700.0,21.8967,21.9101,21.8832,21.9034,37700.0
2014-11-19 14:00:00,32.52,32.61,32.44,32.45,58200.0,21.9034,21.964,21.8495,21.8563,58200.0
2014-11-19 14:30:00,32.45,32.48,32.4,32.43,101500.0,21.8563,21.8765,21.8226,21.8428,101500.0
2014-11-19 15:00:00,32.43,32.53,32.42,32.52,84100.0,21.8428,21.9101,21.8361,21.9034,84100.0
2014-11-19 15:30:00,32.53,32.58,32.47,32.55,179900.0,21.9101,21.9438,21.8697,21.9236,179900.0
2014-11-20 09:30:00,32.35,32.66,32.34,32.6,68800.0,21.7889,21.9977,21.7822,21.9573,68800.0
2014-11-20 10:00:00,32.62,32.72,32.62,32.72,38100.0,21.9708,22.0381,21.9708,22.0381,38100.0
2014-11-20 10:30:00,32.73,32.84,32.72,32.84,50500.0,22.0448,22.1189,22.0381,22.1189,50500.0
2014-11-20 11:00:00,32.84,32.85,32.81,32.84,28200.0,22.1189,22.1257,22.0987,22.1189,28200.0
2014-11-20 11:30:00,32.83,32.87,32.82,32.86,28200.0,22.1122,22.1391,22.1055,22.1324,28200.0
2014-11-20 12:00:00,32.85,32.93,32.85,32.92,32800.0,22.1257,22.1796,22.1257,22.1728,32800.0
2014-11-20 12:30:00,32.91,32.96,32.88,32.9,32600.0,22.1661,22.1998,22.1459,22.1593,32600.0
2014-11-20 13:00:00,32.9,32.93,32.89,32.91,37000.0,22.1593,22.1796,22.1526,22.1661,37000.0
2014-11-20 13:30:00,32.91,32.97,32.91,32.95,41000.0,22.1661,22.2065,22.1661,22.193,41000.0
2014-11-20 14:00:00,32.95,33.06,32.94,33.02,83500.0,22.193,22.2671,22.1863,22.2402,83500.0
2014-11-20 14:30:00,33.02,33.03,32.94,32.94,60300.0,22.2402,22.2469,22.1863,22.1863,60300.0
2014-11-20 15:00:00,32.94,33.0,32.92,32.97,76400.0,22.1863,22.2267,22.1728,22.2065,76400.0
2014-11-20 15:30:00,32.97,33.03,32.91,32.93,337800.0,22.2065,22.2469,22.1661,22.1796,337800.0
2014-11-21 09:30:00,33.24,33.29,33.16,33.25,127800.0,22.3884,22.422,22.3345,22.3951,127800.0
2014-11-21 10:00:00,33.25,33.28,33.13,33.2,65800.0,22.3951,22.4153,22.3143,22.3614,65800.0
2014-11-21 10:30:00,33.2,33.33,33.2,33.32,94400.0,22.3614,22.449,22.3614,22.4422,94400.0
2014-11-21 11:00:00,33.32,33.35,33.28,33.3,63300.0,22.4422,22.4624,22.4153,22.4288,63300.0
2014-11-21 11:30:00,33.31,33.33,33.3,33.33,45300.0,22.4355,22.449,22.4288,22.449,45300.0
2014-11-21 12:00:00,33.33,33.35,33.32,33.34,84800.0,22.449,22.4624,22.4422,22.4557,84800.0
2014-11-21 12:30:00,33.34,33.36,33.32,33.33,67100.0,22.4557,22.4692,22.4422,22.449,67100.0
2014-11-21 13:00:00,33.34,33.34,33.17,33.18,66300.0,22.4557,22.4557,22.3412,22.3479,66300.0
2014-11-21 13:30:00,33.18,33.27,33.17,33.27,85900.0,22.3479,22.4086,22.3412,22.4086,85900.0
2014-11-21 14:00:00,33.27,33.32,33.21,33.23,158700.0,22.4086,22.4422,22.3681,22.3816,158700.0
2014-11-21 14:30:00,33.23,33.29,33.23,33.27,134000.0,22.3816,22.422,22.3816,22.4086,134000.0
2014-11-21 15:00:00,33.27,33.4,33.27,33.32,185900.0,22.4086,22.4961,22.4086,22.4422,185900.0
2014-11-21 15:30:00,33.32,33.41,33.2,33.25,321200.0,22.4422,22.5029,22.3614,22.3951,321200.0
2014-11-24 09:30:00,33.4,33.43,33.18,33.31,65400.0,22.4961,22.5163,22.3479,22.4355,65400.0
2014-11-24 10:00:00,33.31,33.45,33.31,33.38,108600.0,22.4355,22.5298,22.4355,22.4826,108600.0
2014-11-24 10:30:00,33.37,33.37,33.32,33.33,48900.0,22.4759,22.4759,22.4422,22.449,48900.0
2014-11-24 11:00:00,33.32,33.41,33.3,33.41,46400.0,22.4422,22.5029,22.4288,22.5029,46400.0
2014-11-24 11:30:00,33.4,33.51,33.39,33.42,140800.0,22.4961,22.5702,22.4894,22.5096,140800.0
2014-11-24 12:00:00,33.42,33.44,33.3,33.32,147700.0,22.5096,22.5231,22.4288,22.4422,147700.0
2014-11-24 12:30:00,33.32,33.51,33.31,33.48,120500.0,22.4422,22.5702,22.4355,22.55,120500.0
2014-11-24 13:00:00,33.48,33.5,33.45,33.48,73500.0,22.55,22.5635,22.5298,22.55,73500.0
2014-11-24 13:30:00,33.48,33.52,33.47,33.52,63400.0,22.55,22.5769,22.5433,22.5769,63400.0
2014-11-24 14:00:00,33.52,33.55,33.46,33.46,110500.0,22.5769,22.5971,22.5365,22.5365,110500.0
2014-11-24 14:30:00,33.47,33.54,33.43,33.51,111800.0,22.5433,22.5904,22.5163,22.5702,111800.0
2014-11-24 15:00:00,33.51,33.54,33.38,33.38,182700.0,22.5702,22.5904,22.4826,22.4826,182700.0
2014-11-24 15:30:00,33.39,33.4,33.33,33.38,236500.0,22.4894,22.4961,22.449,22.4826,236500.0
2014-11-25 09:30:00,33.54,33.64,33.49,33.58,92000.0,22.5904,22.6578,22.5567,22.6174,92000.0
2014-11-25 10:00:00,33.57,33.6,33.49,33.55,132600.0,22.6106,22.6308,22.5567,22.5971,132600.0
2014-11-25 10:30:00,33.56,33.6,33.55,33.58,71100.0,22.6039,22.6308,22.5971,22.6174,71100.0
2014-11-25 11:00:00,33.58,33.6,33.53,33.53,106300.0,22.6174,22.6308,22.5837,22.5837,106300.0
2014-11-25 11:30:00,33.53,33.55,33.45,33.51,334300.0,22.5837,22.5971,22.5298,22.5702,334300.0
2014-11-25 12:00:00,33.52,33.57,33.43,33.44,128800.0,22.5769,22.6106,22.5163,22.5231,128800.0
2014-11-25 12:30:00,33.44,33.53,33.44,33.48,122400.0,22.5231,22.5837,22.5231,22.55,122400.0
2014-11-25 13:00:00,33.49,33.51,33.47,33.48,56700.0,22.5567,22.5702,22.5433,22.55,56700.0
2014-11-25 13:30:00,33.48,33.48,33.42,33.42,91300.0,22.55,22.55,22.5096,22.5096,91300.0
2014-11-25 14:00:00,33.42,33.52,33.41,33.48,134500.0,22.5096,22.5769,22.5029,22.55,134500.0
2014-11-25 14:30:00,33.48,33.55,33.48,33.55,33700.0,22.55,22.5971,22.55,22.5971,33700.0
2014-11-25 15:00:00,33.55,33.62,33.47,33.52,167800.0,22.5971,22.6443,22.5433,22.5769,167800.0
2014-11-25 15:30:00,33.51,33.59,33.41,33.46,272000.0,22.5702,22.6241,22.5029,22.5365,272000.0
2014-11-26 09:30:00,33.43,33.43,33.28,33.37,62800.0,22.5163,22.5163,22.4153,22.4759,62800.0
2014-11-26 10:00:00,33.37,33.42,33.29,33.3,47400.0,22.4759,22.5096,22.422,22.4288,47400.0
2014-11-26 10:30:00,33.3,33.34,33.28,33.31,57200.0,22.4288,22.4557,22.4153,22.4355,57200.0
2014-11-26 11:00:00,33.31,33.33,33.27,33.3,43900.0,22.4355,22.449,22.4086,22.4288,43900.0
2014-11-26 11:30:00,33.3,33.32,33.29,33.3,15000.0,22.4288,22.4422,22.422,22.4288,15000.0
2014-11-26 12:00:00,33.3,33.3,33.27,33.3,16900.0,22.4288,22.4288,22.4086,22.4288,16900.0
2014-11-26 12:30:00,33.29,33.35,33.29,33.3,41200.0,22.422,22.4624,22.422,22.4288,41200.0
2014-11-26 13:00:00,33.29,33.33,33.28,33.3,36700.0,22.422,22.449,22.4153,22.4288,36700.0
2014-11-26 13:30:00,33.3,33.32,33.24,33.3,56200.0,22.4288,22.4422,22.3884,22.4288,56200.0
2014-11-26 14:00:00,33.3,33.33,33.29,33.32,39700.0,22.4288,22.449,22.422,22.4422,39700.0
2014-11-26 14:30:00,33.33,33.34,33.28,33.28,40400.0,22.449,22.4557,22.4153,22.4153,40400.0
2014-11-26 15:00:00,33.29,33.37,33.28,33.36,75100.0,22.422,22.4759,22.4153,22.4692,75100.0
2014-11-26 15:30:00,33.36,33.42,33.32,33.4,312600.0,22.4692,22.5096,22.4422,22.4961,312600.0
2014-11-28 09:30:00,33.51,33.62,33.39,33.48,60700.0,22.5702,22.6443,22.4894,22.55,60700.0
2014-11-28 10:00:00,33.48,33.61,33.44,33.59,38200.0,22.55,22.6376,22.5231,22.6241,38200.0
2014-11-28 10:30:00,33.6,33.66,33.51,33.63,119200.0,22.6308,22.6712,22.5702,22.651,119200.0
2014-11-28 11:00:00,33.63,33.68,33.59,33.6,55800.0,22.651,22.6847,22.6241,22.6308,55800.0
2014-11-28 11:30:00,33.61,33.66,33.59,33.66,40900.0,22.6376,22.6712,22.6241,22.6712,40900.0
2014-11-28 12:00:00,33.66,33.66,33.6,33.64,51400.0,22.6712,22.6712,22.6308,22.6578,51400.0
2014-11-28 12:30:00,33.64,33.66,33.56,33.66,147700.0,22.6578,22.6712,22.6039,22.6712,147700.0
2014-12-01 09:30:00,33.62,33.63,33.42,33.51,91000.0,22.6443,22.651,22.5096,22.5702,91000.0
2014-12-01 10:00:00,33.52,33.68,33.49,33.52,189100.0,22.5769,22.6847,22.5567,22.5769,189100.0
2014-12-01 10:30:00,33.52,33.52,33.44,33.48,50300.0,22.5769,22.5769,22.5231,22.55,50300.0
2014-12-01 11:00:00,33.48,33.53,33.4,33.47,88500.0,22.55,22.5837,22.4961,22.5433,88500.0
2014-12-01 11:30:00,33.48,33.59,33.48,33.58,43900.0,22.55,22.6241,22.55,22.6174,43900.0
2014-12-01 12:00:00,33.58,33.66,33.56,33.62,37500.0,22.6174,22.6712,22.6039,22.6443,37500.0
2014-12-01 12:30:00,33.62,33.66,33.51,33.58,56400.0,22.6443,22.6712,22.5702,22.6174,56400.0
2014-12-01 13:00:00,33.58,33.61,33.54,33.57,41700.0,22.6174,22.6376,22.5904,22.6106,41700.0
2014-12-01 13:30:00,33.58,33.71,33.57,33.63,46200.0,22.6174,22.7049,22.6106,22.651,46200.0
2014-12-01 14:00:00,33.63,33.66,33.49,33.52,52700.0,22.651,22.6712,22.5567,22.5769,52700.0
2014-12-01 14:30:00,33.52,33.62,33.51,33.58,48700.0,22.5769,22.6443,22.5702,22.6174,48700.0
2014-12-01 15:00:00,33.58,33.64,33.58,33.61,91000.0,22.6174,22.6578,22.6174,22.6376,91000.0
2014-12-01 15:30:00,33.6,33.61,33.46,33.48,282900.0,22.6308,22.6376,22.5365,22.55,282900.0
2014-12-02 09:30:00,33.71,33.83,33.6,33.74,134000.0,22.7049,22.7857,22.6308,22.7251,134000.0
2014-12-02 10:00:00,33.75,33.94,33.73,33.91,74000.0,22.7319,22.8598,22.7184,22.8396,74000.0
2014-12-02 10:30:00,33.89,33.99,33.83,33.99,109800.0,22.8261,22.8935,22.7857,22.8935,109800.0
2014-12-02 11:00:00,33.99,34.09,33.95,33.99,64200.0,22.8935,22.9609,22.8666,22.8935,64200.0
2014-12-02 11:30:00,33.99,33.99,33.84,33.88,74100.0,22.8935,22.8935,22.7925,22.8194,74100.0
2014-12-02 12:00:00,33.89,33.97,33.84,33.92,61300.0,22.8261,22.88,22.7925,22.8464,61300.0
2014-12-02 12:30:00,33.92,33.99,33.83,33.84,130500.0,22.8464,22.8935,22.7857,22.7925,130500.0
2014-12-02 13:00:00,33.84,34.02,33.83,34.02,53500.0,22.7925,22.9137,22.7857,22.9137,53500.0
2014-12-02 13:30:00,34.03,34.08,33.98,34.07,157000.0,22.9204,22.9541,22.8868,22.9474,157000.0
2014-12-02 14:00:00,34.07,34.14,34.0,34.13,91100.0,22.9474,22.9945,22.9002,22.9878,91100.0
2014-12-02 14:30:00,34.13,34.25,34.12,34.24,99300.0,22.9878,23.0686,22.9811,23.0619,99300.0
2014-12-02 15:00:00,34.24,34.24,34.16,34.21,141000.0,23.0619,23.0619,23.008,23.0417,141000.0
2014-12-02 15:30:00,34.21,34.3,34.19,34.3,457400.0,23.0417,23.1023,23.0282,23.1023,457400.0
2014-12-03 09:30:00,34.4,34.45,34.02,34.11,183500.0,23.1697,23.2033,22.9137,22.9743,183500.0
2014-12-03 10:00:00,34.11,34.13,34.0,34.12,286600.0,22.9743,22.9878,22.9002,22.9811,286600.0
2014-12-03 10:30:00,34.11,34.23,34.1,34.19,104900.0,22.9743,23.0552,22.9676,23.0282,104900.0
2014-12-03 11:00:00,34.18,34.47,34.18,34.21,330300.0,23.0215,23.2168,23.0215,23.0417,330300.0
2014-12-03 11:30:00,34.21,34.25,34.18,34.24,54100.0,23.0417,23.0686,23.0215,23.0619,54100.0
2014-12-03 12:00:00,34.24,35.0,34.23,34.84,763300.0,23.0619,23.5738,23.0552,23.466,763300.0
2014-12-03 12:30:00,34.83,35.09,34.58,34.6,766100.0,23.4593,23.6344,23.2909,23.3044,766100.0
2014-12-03 13:00:00,34.6,34.74,34.52,34.53,149900.0,23.3044,23.3987,23.2505,23.2572,149900.0
2014-12-03 13:30:00,34.54,34.77,34.46,34.5,251000.0,23.2639,23.4189,23.2101,23.237,251000.0
2014-12-03 14:00:00,34.52,34.56,34.47,34.53,111400.0,23.2505,23.2774,23.2168,23.2572,111400.0
2014-12-03 14:30:00,34.53,34.53,34.27,34.39,158400.0,23.2572,23.2572,23.0821,23.1629,158400.0
2014-12-03 15:00:00,34.4,34.55,34.34,34.55,145200.0,23.1697,23.2707,23.1292,23.2707,145200.0
2014-12-03 15:30:00,34.55,34.56,34.4,34.47,447300.0,23.2707,23.2774,23.1697,23.2168,447300.0
2014-12-04 09:30:00,34.2,34.27,33.97,34.0,177200.0,23.1699,23.2173,23.0141,23.0344,177200.0
2014-12-04 10:00:00,34.0,34.44,33.97,34.42,428500.0,23.0344,23.3325,23.0141,23.3189,428500.0
2014-12-04 10:30:00,34.42,34.46,34.02,34.14,362900.0,23.3189,23.346,23.0479,23.1292,362900.0
2014-12-04 11:00:00,34.13,34.19,34.1,34.14,175900.0,23.1225,23.1631,23.1021,23.1292,175900.0
2014-12-04 11:30:00,34.14,34.17,34.11,34.14,127100.0,23.1292,23.1496,23.1089,23.1292,127100.0
2014-12-04 12:00:00,34.14,34.4,34.12,34.28,329000.0,23.1292,23.3054,23.1157,23.2241,329000.0
2014-12-04 12:30:00,34.29,34.44,34.2,34.21,116000.0,23.2309,23.3325,23.1699,23.1767,116000.0
2014-12-04 13:00:00,34.21,34.27,34.16,34.2,85700.0,23.1767,23.2173,23.1428,23.1699,85700.0
2014-12-04 13:30:00,34.2,34.22,34.14,34.17,114300.0,23.1699,23.1834,23.1292,23.1496,114300.0
2014-12-04 14:00:00,34.17,34.19,34.13,34.14,81300.0,23.1496,23.1631,23.1225,23.1292,81300.0
2014-12-04 14:30:00,34.14,34.17,34.08,34.08,126200.0,23.1292,23.1496,23.0886,23.0886,126200.0
2014-12-04 15:00:00,34.09,34.11,33.89,33.93,135800.0,23.0954,23.1089,22.9599,22.987,135800.0
2014-12-04 15:30:00,33.92,34.15,33.92,34.15,212600.0,22.9802,23.136,22.9802,23.136,212600.0
2014-12-05 09:30:00,34.14,34.54,34.14,34.51,1319900.0,23.1292,23.4002,23.1292,23.3799,1319900.0
2014-12-05 10:00:00,34.52,34.52,34.3,34.44,145400.0,23.3867,23.3867,23.2376,23.3325,145400.0
2014-12-05 10:30:00,34.44,34.55,34.4,34.43,119700.0,23.3325,23.407,23.3054,23.3257,119700.0
2014-12-05 11:00:00,34.43,34.51,34.38,34.44,231700.0,23.3257,23.3799,23.2918,23.3325,231700.0
2014-12-05 11:30:00,34.44,34.56,34.42,34.52,71600.0,23.3325,23.4138,23.3189,23.3867,71600.0
2014-12-05 12:00:00,34.52,34.56,34.44,34.44,57000.0,23.3867,23.4138,23.3325,23.3325,57000.0
2014-12-05 12:30:00,34.45,34.49,34.33,34.37,155400.0,23.3393,23.3664,23.258,23.2851,155400.0
2014-12-05 13:00:00,34.37,34.4,34.29,34.31,238800.0,23.2851,23.3054,23.2309,23.2444,238800.0
2014-12-05 13:30:00,34.32,34.36,34.29,34.3,46500.0,23.2512,23.2783,23.2309,23.2376,46500.0
2014-12-05 14:00:00,34.3,34.39,34.27,34.35,194700.0,23.2376,23.2986,23.2173,23.2715,194700.0
2014-12-05 14:30:00,34.36,34.36,34.25,34.26,73500.0,23.2783,23.2783,23.2038,23.2105,73500.0
2014-12-05 15:00:00,34.27,34.37,34.25,34.36,95900.0,23.2173,23.2851,23.2038,23.2783,95900.0
2014-12-05 15:30:00,34.37,34.4,34.31,34.38,311300.0,23.2851,23.3054,23.2444,23.2918,311300.0
2014-12-08 09:30:00,34.36,34.57,34.13,34.36,272800.0,23.2783,23.4206,23.1225,23.2783,272800.0
2014-12-08 10:00:00,34.36,34.4,34.26,34.36,84900.0,23.2783,23.3054,23.2105,23.2783,84900.0
2014-12-08 10:30:00,34.36,34.5,34.34,34.35,125800.0,23.2783,23.3731,23.2647,23.2715,125800.0
2014-12-08 11:00:00,34.35,34.49,34.3,34.32,89600.0,23.2715,23.3664,23.2376,23.2512,89600.0
2014-12-08 11:30:00,34.32,34.5,34.29,34.29,83000.0,23.2512,23.3731,23.2309,23.2309,83000.0
2014-12-08 12:00:00,34.29,34.38,34.19,34.22,87200.0,23.2309,23.2918,23.1631,23.1834,87200.0
2014-12-08 12:30:00,34.21,34.3,34.2,34.23,76100.0,23.1767,23.2376,23.1699,23.1902,76100.0
2014-12-08 13:00:00,34.24,34.34,34.13,34.16,81400.0,23.197,23.2647,23.1225,23.1428,81400.0
2014-12-08 13:30:00,34.17,34.2,34.04,34.05,102800.0,23.1496,23.1699,23.0615,23.0683,102800.0
2014-12-08 14:00:00,34.04,34.1,34.02,34.1,117600.0,23.0615,23.1021,23.0479,23.1021,117600.0
2014-12-08 14:30:00,34.1,34.29,34.09,34.2,134900.0,23.1021,23.2309,23.0954,23.1699,134900.0
2014-12-08 15:00:00,34.19,34.2,34.05,34.11,277300.0,23.1631,23.1699,23.0683,23.1089,277300.0
2014-12-08 15:30:00,34.11,34.16,34.04,34.06,650300.0,23.1089,23.1428,23.0615,23.075,650300.0
2014-12-09 09:30:00,32.22,32.8,32.05,32.2,646100.0,21.8285,22.2214,21.7133,21.8149,646100.0
2014-12-09 10:00:00,32.19,32.24,31.98,32.0,454100.0,21.8082,21.842,21.6659,21.6794,454100.0
2014-12-09 10:30:00,32.0,32.12,31.81,31.81,347000.0,21.6794,21.7607,21.5507,21.5507,347000.0
2014-12-09 11:00:00,31.83,32.11,31.77,31.91,285600.0,21.5643,21.754,21.5236,21.6185,285600.0
2014-12-09 11:30:00,31.91,32.11,31.91,32.03,223000.0,21.6185,21.754,21.6185,21.6998,223000.0
2014-12-09 12:00:00,32.03,32.2,31.99,32.2,170900.0,21.6998,21.8149,21.6727,21.8149,170900.0
2014-12-09 12:30:00,32.2,32.35,32.16,32.29,167100.0,21.8149,21.9165,21.7878,21.8759,167100.0
2014-12-09 13:00:00,32.3,32.38,32.08,32.1,196300.0,21.8827,21.9369,21.7336,21.7472,196300.0
2014-12-09 13:30:00,32.1,32.31,32.1,32.2,193000.0,21.7472,21.8894,21.7472,21.8149,193000.0
2014-12-09 14:00:00,32.21,32.22,32.16,32.18,202400.0,21.8217,21.8285,21.7878,21.8014,202400.0
2014-12-09 14:30:00,32.18,32.28,32.15,32.27,327800.0,21.8014,21.8691,21.7811,21.8623,327800.0
2014-12-09 15:00:00,32.27,32.34,32.17,32.24,320300.0,21.8623,21.9098,21.7946,21.842,320300.0
2014-12-09 15:30:00,32.24,32.36,32.18,32.33,691800.0,21.842,21.9233,21.8014,21.903,691800.0
2014-12-10 09:30:00,32.37,32.52,32.32,32.36,334000.0,21.9301,22.0317,21.8962,21.9233,334000.0
2014-12-10 10:00:00,32.36,32.53,32.35,32.45,195100.0,21.9233,22.0385,21.9165,21.9843,195100.0
2014-12-10 10:30:00,32.45,32.48,32.41,32.44,148900.0,21.9843,22.0046,21.9572,21.9775,148900.0
2014-12-10 11:00:00,32.45,32.48,32.31,32.4,209600.0,21.9843,22.0046,21.8894,21.9504,209600.0
2014-12-10 11:30:00,32.39,32.42,32.22,32.26,312700.0,21.9436,21.964,21.8285,21.8556,312700.0
2014-12-10 12:00:00,32.26,32.35,32.15,32.33,166600.0,21.8556,21.9165,21.7811,21.903,166600.0
2014-12-10 12:30:00,32.32,32.43,32.29,32.41,90500.0,21.8962,21.9707,21.8759,21.9572,90500.0
2014-12-10 13:00:00,32.41,32.47,32.31,32.32,114500.0,21.9572,21.9978,21.8894,21.8962,114500.0
2014-12-10 13:30:00,32.32,32.34,32.09,32.09,67900.0,21.8962,21.9098,21.7404,21.7404,67900.0
2014-12-10 14:00:00,32.09,32.13,32.02,32.1,109500.0,21.7404,21.7675,21.693,21.7472,109500.0
2014-12-10 14:30:00,32.1,32.11,32.01,32.01,194100.0,21.7472,21.754,21.6862,21.6862,194100.0
2014-12-10 15:00:00,32.01,32.15,32.0,32.11,186600.0,21.6862,21.7811,21.6794,21.754,186600.0
2014-12-10 15:30:00,32.11,32.17,31.95,31.98,463100.0,21.754,21.7946,21.6456,21.6659,463100.0
2014-12-11 09:30:00,32.05,32.44,32.0,32.12,239300.0,21.7133,21.9775,21.6794,21.7607,239300.0
2014-12-11 10:00:00,32.13,32.13,31.98,32.01,228200.0,21.7675,21.7675,21.6659,21.6862,228200.0
2014-12-11 10:30:00,32.01,32.1,32.01,32.07,150900.0,21.6862,21.7472,21.6862,21.7269,150900.0
2014-12-11 11:00:00,32.07,32.1,32.0,32.0,133300.0,21.7269,21.7472,21.6794,21.6794,133300.0
2014-12-11 11:30:00,32.0,32.06,32.0,32.03,78800.0,21.6794,21.7201,21.6794,21.6998,78800.0
2014-12-11 12:00:00,32.04,32.05,31.93,31.93,77300.0,21.7065,21.7133,21.632,21.632,77300.0
2014-12-11 12:30:00,31.94,31.96,31.88,31.94,82300.0,21.6388,21.6523,21.5981,21.6388,82300.0
2014-12-11 13:00:00,31.93,31.98,31.91,31.95,107700.0,21.632,21.6659,21.6185,21.6456,107700.0
2014-12-11 13:30:00,31.95,32.01,31.88,31.88,111000.0,21.6456,21.6862,21.5981,21.5981,111000.0
2014-12-11 14:00:00,31.88,31.91,31.81,31.81,87500.0,21.5981,21.6185,21.5507,21.5507,87500.0
2014-12-11 14:30:00,31.81,31.83,31.67,31.69,92900.0,21.5507,21.5643,21.4559,21.4694,92900.0
2014-12-11 15:00:00,31.69,31.92,31.69,31.9,146500.0,21.4694,21.6252,21.4694,21.6117,146500.0
2014-12-11 15:30:00,31.9,31.92,31.71,31.75,429600.0,21.6117,21.6252,21.483,21.5101,429600.0
2014-12-12 09:30:00,31.45,31.72,31.41,31.65,70900.0,21.3068,21.4897,21.2797,21.4423,70900.0
2014-12-12 10:00:00,31.65,31.73,31.55,31.72,146800.0,21.4423,21.4965,21.3746,21.4897,146800.0
2014-12-12 10:30:00,31.72,31.81,31.71,31.78,197800.0,21.4897,21.5507,21.483,21.5304,197800.0
2014-12-12 11:00:00,31.79,31.8,31.64,31.77,270600.0,21.5372,21.5439,21.4355,21.5236,270600.0
2014-12-12 11:30:00,31.77,32.14,31.77,32.07,250400.0,21.5236,21.7743,21.5236,21.7269,250400.0
2014-12-12 12:00:00,32.08,32.09,31.87,31.91,858700.0,21.7336,21.7404,21.5914,21.6185,858700.0
2014-12-12 12:30:00,31.91,31.94,31.87,31.89,107100.0,21.6185,21.6388,21.5914,21.6049,107100.0
2014-12-12 13:00:00,31.89,32.09,31.88,32.02,208700.0,21.6049,21.7404,21.5981,21.693,208700.0
2014-12-12 13:30:00,32.02,32.2,32.01,32.16,139200.0,21.693,21.8149,21.6862,21.7878,139200.0
2014-12-12 14:00:00,32.17,32.17,32.01,32.05,105000.0,21.7946,21.7946,21.6862,21.7133,105000.0
2014-12-12 14:30:00,32.03,32.12,31.97,32.1,192600.0,21.6998,21.7607,21.6591,21.7472,192600.0
2014-12-12 15:00:00,32.1,32.16,32.0,32.01,239000.0,21.7472,21.7878,21.6794,21.6862,239000.0
2014-12-12 15:30:00,32.02,32.03,31.86,31.95,1009900.0,21.693,21.6998,21.5846,21.6456,1009900.0
2014-12-15 09:30:00,32.07,32.1,31.85,32.01,158600.0,21.7269,21.7472,21.5778,21.6862,158600.0
2014-12-15 10:00:00,32.0,32.07,31.95,32.04,355800.0,21.6794,21.7269,21.6456,21.7065,355800.0
2014-12-15 10:30:00,32.05,32.12,32.0,32.01,245300.0,21.7133,21.7607,21.6794,21.6862,245300.0
2014-12-15 11:00:00,32.02,32.02,31.88,31.98,354200.0,21.693,21.693,21.5981,21.6659,354200.0
2014-12-15 11:30:00,31.97,32.04,31.95,31.97,372100.0,21.6591,21.7065,21.6456,21.6591,372100.0
2014-12-15 12:00:00,31.97,32.12,31.97,32.12,140900.0,21.6591,21.7607,21.6591,21.7607,140900.0
2014-12-15 12:30:00,32.11,32.37,32.1,32.36,163500.0,21.754,21.9301,21.7472,21.9233,163500.0
2014-12-15 13:00:00,32.35,32.41,32.15,32.16,98200.0,21.9165,21.9572,21.7811,21.7878,98200.0
2014-12-15 13:30:00,32.15,32.21,32.12,32.13,114500.0,21.7811,21.8217,21.7607,21.7675,114500.0
2014-12-15 14:00:00,32.13,32.3,32.1,32.23,156400.0,21.7675,21.8827,21.7472,21.8352,156400.0
2014-12-15 14:30:00,32.23,32.27,32.17,32.2,179300.0,21.8352,21.8623,21.7946,21.8149,179300.0
2014-12-15 15:00:00,32.2,32.26,32.13,32.13,145100.0,21.8149,21.8556,21.7675,21.7675,145100.0
2014-12-15 15:30:00,32.13,32.26,32.11,32.14,441000.0,21.7675,21.8556,21.754,21.7743,441000.0
2014-12-16 09:30:00,32.03,32.14,31.93,31.99,130200.0,21.6998,21.7743,21.632,21.6727,130200.0
2014-12-16 10:00:00,31.99,32.07,31.87,32.01,104400.0,21.6727,21.7269,21.5914,21.6862,104400.0
2014-12-16 10:30:00,32.01,32.03,31.95,32.0,236700.0,21.6862,21.6998,21.6456,21.6794,236700.0
2014-12-16 11:00:00,32.0,32.19,31.97,32.17,163700.0,21.6794,21.8082,21.6591,21.7946,163700.0
2014-12-16 11:30:00,32.16,32.2,31.98,32.0,91500.0,21.7878,21.8149,21.6659,21.6794,91500.0
2014-12-16 12:00:00,32.01,32.03,31.84,31.93,126600.0,21.6862,21.6998,21.571,21.632,126600.0
2014-12-16 12:30:00,31.93,31.97,31.91,31.92,90500.0,21.632,21.6591,21.6185,21.6252,90500.0
2014-12-16 13:00:00,31.92,31.98,31.89,31.91,546400.0,21.6252,21.6659,21.6049,21.6185,546400.0
2014-12-16 13:30:00,31.92,31.92,31.84,31.84,74700.0,21.6252,21.6252,21.571,21.571,74700.0
2014-12-16 14:00:00,31.84,31.94,31.84,31.93,84800.0,21.571,21.6388,21.571,21.632,84800.0
2014-12-16 14:30:00,31.92,31.95,31.8,31.87,87100.0,21.6252,21.6456,21.5439,21.5914,87100.0
2014-12-16 15:00:00,31.87,31.9,31.75,31.75,185000.0,21.5914,21.6117,21.5101,21.5101,185000.0
2014-12-16 15:30:00,31.75,31.81,31.54,31.61,580900.0,21.5101,21.5507,21.3678,21.4152,580900.0
2014-12-17 09:30:00,31.7,31.76,31.57,31.67,63700.0,21.4762,21.5168,21.3881,21.4559,63700.0
2014-12-17 10:00:00,31.66,31.92,31.66,31.92,157800.0,21.4491,21.6252,21.4491,21.6252,157800.0
2014-12-17 10:30:00,31.92,32.03,31.84,31.87,122800.0,21.6252,21.6998,21.571,21.5914,122800.0
2014-12-17 11:00:00,31.86,32.03,31.83,32.0,101700.0,21.5846,21.6998,21.5643,21.6794,101700.0
2014-12-17 11:30:00,32.0,32.23,31.99,32.2,131700.0,21.6794,21.8352,21.6727,21.8149,131700.0
2014-12-17 12:00:00,32.21,32.22,31.99,32.05,74800.0,21.8217,21.8285,21.6727,21.7133,74800.0
2014-12-17 12:30:00,32.06,32.27,32.05,32.26,107300.0,21.7201,21.8623,21.7133,21.8556,107300.0
2014-12-17 13:00:00,32.26,32.47,32.26,32.47,167900.0,21.8556,21.9978,21.8556,21.9978,167900.0
2014-12-17 13:30:00,32.48,32.58,32.47,32.57,204700.0,22.0046,22.0724,21.9978,22.0656,204700.0
2014-12-17 14:00:00,32.58,32.76,32.51,32.66,287800.0,22.0724,22.1943,22.0249,22.1266,287800.0
2014-12-17 14:30:00,32.67,32.75,32.61,32.63,194400.0,22.1333,22.1875,22.0927,22.1062,194400.0
2014-12-17 15:00:00,32.64,32.86,32.53,32.85,230600.0,22.113,22.2621,22.0385,22.2553,230600.0
2014-12-17 15:30:00,32.84,33.0,32.79,32.83,699100.0,22.2485,22.3569,22.2146,22.2417,699100.0
2014-12-18 09:30:00,33.22,33.27,33.1,33.25,135900.0,22.506,22.5398,22.4247,22.5263,135900.0
2014-12-18 10:00:00,33.27,33.31,33.1,33.14,81300.0,22.5398,22.5669,22.4247,22.4518,81300.0
2014-12-18 10:30:00,33.14,33.14,32.93,32.97,52300.0,22.4518,22.4518,22.3095,22.3366,52300.0
2014-12-18 11:00:00,32.96,33.09,32.89,33.03,120200.0,22.3298,22.4179,22.2824,22.3772,120200.0
2014-12-18 11:30:00,33.05,33.1,33.04,33.06,73300.0,22.3908,22.4247,22.384,22.3976,73300.0
2014-12-18 12:00:00,33.06,33.14,33.04,33.12,96700.0,22.3976,22.4518,22.384,22.4382,96700.0
2014-12-18 12:30:00,33.12,33.19,33.09,33.18,54200.0,22.4382,22.4856,22.4179,22.4789,54200.0
2014-12-18 13:00:00,33.18,33.2,33.11,33.17,54000.0,22.4789,22.4924,22.4314,22.4721,54000.0
2014-12-18 13:30:00,33.16,33.2,33.09,33.17,119300.0,22.4653,22.4924,22.4179,22.4721,119300.0
2014-12-18 14:00:00,33.17,33.24,33.16,33.19,229100.0,22.4721,22.5195,22.4653,22.4856,229100.0
2014-12-18 14:30:00,33.19,33.27,33.15,33.25,200600.0,22.4856,22.5398,22.4585,22.5263,200600.0
2014-12-18 15:00:00,33.25,33.32,33.24,33.26,272700.0,22.5263,22.5737,22.5195,22.5331,272700.0
2014-12-18 15:30:00,33.27,33.53,33.26,33.51,534000.0,22.5398,22.716,22.5331,22.7024,534000.0
2014-12-19 09:30:00,33.76,33.9,33.65,33.88,453900.0,22.8718,22.9666,22.7973,22.9531,453900.0
2014-12-19 10:00:00,33.87,33.9,33.73,33.81,119200.0,22.9463,22.9666,22.8515,22.9057,119200.0
2014-12-19 10:30:00,33.81,33.87,33.79,33.86,82000.0,22.9057,22.9463,22.8921,22.9395,82000.0
2014-12-19 11:00:00,33.86,34.0,33.83,33.97,175800.0,22.9395,23.0344,22.9192,23.0141,175800.0
2014-12-19 11:30:00,33.97,34.03,33.95,34.02,109900.0,23.0141,23.0547,23.0005,23.0479,109900.0
2014-12-19 12:00:00,34.02,34.08,33.96,34.04,241200.0,23.0479,23.0886,23.0073,23.0615,241200.0
2014-12-19 12:30:00,34.04,34.1,34.01,34.05,184000.0,23.0615,23.1021,23.0412,23.0683,184000.0
2014-12-19 13:00:00,34.05,34.08,34.02,34.07,77500.0,23.0683,23.0886,23.0479,23.0818,77500.0
2014-12-19 13:30:00,34.08,34.18,34.07,34.16,159900.0,23.0886,23.1563,23.0818,23.1428,159900.0
2014-12-19 14:00:00,34.16,34.21,34.16,34.2,147900.0,23.1428,23.1767,23.1428,23.1699,147900.0
2014-12-19 14:30:00,34.2,34.35,34.2,34.32,185300.0,23.1699,23.2715,23.1699,23.2512,185300.0
2014-12-19 15:00:00,34.32,34.58,34.3,34.57,554200.0,23.2512,23.4273,23.2376,23.4206,554200.0
2014-12-19 15:30:00,34.57,34.63,34.41,34.5,948000.0,23.4206,23.4612,23.3122,23.3731,948000.0
2014-12-22 09:30:00,34.5,34.57,34.35,34.43,268000.0,23.3731,23.4206,23.2715,23.3257,268000.0
2014-12-22 10:00:00,34.44,34.5,34.38,34.39,190100.0,23.3325,23.3731,23.2918,23.2986,190100.0
2014-12-22 10:30:00,34.38,34.39,34.2,34.2,78200.0,23.2918,23.2986,23.1699,23.1699,78200.0
2014-12-22 11:00:00,34.2,34.23,34.14,34.19,86700.0,23.1699,23.1902,23.1292,23.1631,86700.0
2014-12-22 11:30:00,34.2,34.2,34.0,34.01,94300.0,23.1699,23.1699,23.0344,23.0412,94300.0
2014-12-22 12:00:00,34.0,34.01,33.89,33.94,151800.0,23.0344,23.0412,22.9599,22.9937,151800.0
2014-12-22 12:30:00,33.94,33.99,33.92,33.98,341200.0,22.9937,23.0276,22.9802,23.0208,341200.0
2014-12-22 13:00:00,33.98,33.98,33.82,33.82,329400.0,23.0208,23.0208,22.9124,22.9124,329400.0
2014-12-22 13:30:00,33.82,33.82,33.66,33.68,209100.0,22.9124,22.9124,22.804,22.8176,209100.0
2014-12-22 14:00:00,33.68,33.9,33.63,33.83,184400.0,22.8176,22.9666,22.7837,22.9192,184400.0
2014-12-22 14:30:00,33.82,33.82,33.71,33.8,124700.0,22.9124,22.9124,22.8379,22.8989,124700.0
2014-12-22 15:00:00,33.8,33.81,33.76,33.79,148600.0,22.8989,22.9057,22.8718,22.8921,148600.0
2014-12-22 15:30:00,33.78,33.79,33.7,33.74,519100.0,22.8853,22.8921,22.8311,22.8582,519100.0
2014-12-23 09:30:00,33.79,33.92,33.77,33.85,72000.0,22.8921,22.9802,22.8786,22.9328,72000.0
2014-12-23 10:00:00,33.84,33.97,33.8,33.82,213600.0,22.926,23.0141,22.8989,22.9124,213600.0
2014-12-23 10:30:00,33.81,33.82,33.71,33.82,195900.0,22.9057,22.9124,22.8379,22.9124,195900.0
2014-12-23 11:00:00,33.82,33.87,33.77,33.81,67700.0,22.9124,22.9463,22.8786,22.9057,67700.0
2014-12-23 11:30:00,33.82,33.85,33.72,33.73,75700.0,22.9124,22.9328,22.8447,22.8515,75700.0
2014-12-23 12:00:00,33.72,33.73,33.66,33.67,72500.0,22.8447,22.8515,22.804,22.8108,72500.0
2014-12-23 12:30:00,33.68,33.81,33.67,33.8,66100.0,22.8176,22.9057,22.8108,22.8989,66100.0
2014-12-23 13:00:00,33.8,33.82,33.66,33.66,74500.0,22.8989,22.9124,22.804,22.804,74500.0
2014-12-23 13:30:00,33.67,33.81,33.66,33.73,61900.0,22.8108,22.9057,22.804,22.8515,61900.0
2014-12-23 14:00:00,33.73,33.76,33.72,33.74,58500.0,22.8515,22.8718,22.8447,22.8582,58500.0
2014-12-23 14:30:00,33.73,33.75,33.69,33.73,69500.0,22.8515,22.865,22.8244,22.8515,69500.0
2014-12-23 15:00:00,33.73,33.75,33.71,33.73,75900.0,22.8515,22.865,22.8379,22.8515,75900.0
2014-12-23 15:30:00,33.73,33.82,33.68,33.8,369200.0,22.8515,22.9124,22.8176,22.8989,369200.0
2014-12-24 09:30:00,33.8,33.87,33.74,33.85,29300.0,22.8989,22.9463,22.8582,22.9328,29300.0
2014-12-24 10:00:00,33.86,33.89,33.73,33.73,34900.0,22.9395,22.9599,22.8515,22.8515,34900.0
2014-12-24 10:30:00,33.73,33.75,33.69,33.7,31300.0,22.8515,22.865,22.8244,22.8311,31300.0
2014-12-24 11:00:00,33.7,33.76,33.68,33.76,60400.0,22.8311,22.8718,22.8176,22.8718,60400.0
2014-12-24 11:30:00,33.76,33.79,33.72,33.72,47700.0,22.8718,22.8921,22.8447,22.8447,47700.0
2014-12-24 12:00:00,33.71,33.76,33.68,33.76,91100.0,22.8379,22.8718,22.8176,22.8718,91100.0
2014-12-24 12:30:00,33.76,33.81,33.7,33.72,82100.0,22.8718,22.9057,22.8311,22.8447,82100.0
2014-12-26 09:30:00,33.83,33.99,33.75,33.77,177300.0,22.9192,23.0276,22.865,22.8786,177300.0
2014-12-26 10:00:00,33.77,33.77,33.7,33.75,34000.0,22.8786,22.8786,22.8311,22.865,34000.0
2014-12-26 10:30:00,33.74,33.91,33.74,33.85,46500.0,22.8582,22.9734,22.8582,22.9328,46500.0
2014-12-26 11:00:00,33.85,33.86,33.81,33.82,20500.0,22.9328,22.9395,22.9057,22.9124,20500.0
2014-12-26 11:30:00,33.81,33.81,33.73,33.75,26600.0,22.9057,22.9057,22.8515,22.865,26600.0
2014-12-26 12:00:00,33.75,33.76,33.63,33.73,29600.0,22.865,22.8718,22.7837,22.8515,29600.0
2014-12-26 12:30:00,33.74,33.79,33.73,33.74,20700.0,22.8582,22.8921,22.8515,22.8582,20700.0
2014-12-26 13:00:00,33.74,33.82,33.73,33.77,24500.0,22.8582,22.9124,22.8515,22.8786,24500.0
2014-12-26 13:30:00,33.77,33.8,33.7,33.8,27000.0,22.8786,22.8989,22.8311,22.8989,27000.0
2014-12-26 14:00:00,33.8,33.81,33.74,33.75,18300.0,22.8989,22.9057,22.8582,22.865,18300.0
2014-12-26 14:30:00,33.75,33.78,33.71,33.78,35700.0,22.865,22.8853,22.8379,22.8853,35700.0
2014-12-26 15:00:00,33.77,33.78,33.69,33.7,66300.0,22.8786,22.8853,22.8244,22.8311,66300.0
2014-12-26 15:30:00,33.7,33.72,33.61,33.64,175600.0,22.8311,22.8447,22.7702,22.7905,175600.0
2014-12-29 09:30:00,33.52,33.92,33.46,33.84,66500.0,22.7092,22.9802,22.6686,22.926,66500.0
2014-12-29 10:00:00,33.84,33.92,33.71,33.71,63400.0,22.926,22.9802,22.8379,22.8379,63400.0
2014-12-29 10:30:00,33.72,33.74,33.6,33.65,48200.0,22.8447,22.8582,22.7634,22.7973,48200.0
2014-12-29 11:00:00,33.65,33.75,33.64,33.69,32900.0,22.7973,22.865,22.7905,22.8244,32900.0
2014-12-29 11:30:00,33.69,33.77,33.69,33.74,44000.0,22.8244,22.8786,22.8244,22.8582,44000.0
2014-12-29 12:00:00,33.74,33.75,33.67,33.67,34500.0,22.8582,22.865,22.8108,22.8108,34500.0
2014-12-29 12:30:00,33.68,33.69,33.64,33.64,23400.0,22.8176,22.8244,22.7905,22.7905,23400.0
2014-12-29 13:00:00,33.65,33.78,33.63,33.76,78100.0,22.7973,22.8853,22.7837,22.8718,78100.0
2014-12-29 13:30:00,33.76,33.76,33.66,33.67,27300.0,22.8718,22.8718,22.804,22.8108,27300.0
2014-12-29 14:00:00,33.67,33.73,33.65,33.73,94000.0,22.8108,22.8515,22.7973,22.8515,94000.0
2014-12-29 14:30:00,33.73,33.74,33.64,33.71,75300.0,22.8515,22.8582,22.7905,22.8379,75300.0
2014-12-29 15:00:00,33.71,33.71,33.64,33.65,65600.0,22.8379,22.8379,22.7905,22.7973,65600.0
2014-12-29 15:30:00,33.65,33.75,33.64,33.71,186700.0,22.7973,22.865,22.7905,22.8379,186700.0
2014-12-30 09:30:00,33.52,33.65,33.42,33.48,34600.0,22.7092,22.7973,22.6415,22.6821,34600.0
2014-12-30 10:00:00,33.49,33.51,33.36,33.37,54300.0,22.6889,22.7024,22.6008,22.6076,54300.0
2014-12-30 10:30:00,33.36,33.49,33.3,33.46,53700.0,22.6008,22.6889,22.5602,22.6686,53700.0
2014-12-30 11:00:00,33.47,33.47,33.37,33.44,34800.0,22.6753,22.6753,22.6076,22.655,34800.0
2014-12-30 11:30:00,33.43,33.44,33.37,33.4,33900.0,22.6482,22.655,22.6076,22.6279,33900.0
2014-12-30 12:00:00,33.41,33.48,33.4,33.45,29700.0,22.6347,22.6821,22.6279,22.6618,29700.0
2014-12-30 12:30:00,33.45,33.45,33.37,33.39,41100.0,22.6618,22.6618,22.6076,22.6211,41100.0
2014-12-30 13:00:00,33.39,33.48,33.37,33.45,42900.0,22.6211,22.6821,22.6076,22.6618,42900.0
2014-12-30 13:30:00,33.46,33.58,33.41,33.56,104100.0,22.6686,22.7499,22.6347,22.7363,104100.0
2014-12-30 14:00:00,33.56,33.56,33.46,33.53,113100.0,22.7363,22.7363,22.6686,22.716,113100.0
2014-12-30 14:30:00,33.53,33.69,33.52,33.66,73800.0,22.716,22.8244,22.7092,22.804,73800.0
2014-12-30 15:00:00,33.66,33.72,33.66,33.71,48900.0,22.804,22.8447,22.804,22.8379,48900.0
2014-12-30 15:30:00,33.7,33.72,33.61,33.66,268200.0,22.8311,22.8447,22.7702,22.804,268200.0
2014-12-31 09:30:00,33.76,33.83,33.67,33.78,47300.0,22.8718,22.9192,22.8108,22.8853,47300.0
2014-12-31 10:00:00,33.78,33.9,33.65,33.66,157500.0,22.8853,22.9666,22.7973,22.804,157500.0
2014-12-31 10:30:00,33.67,33.79,33.65,33.77,66700.0,22.8108,22.8921,22.7973,22.8786,66700.0
2014-12-31 11:00:00,33.77,33.82,33.72,33.8,73600.0,22.8786,22.9124,22.8447,22.8989,73600.0
2014-12-31 11:30:00,33.8,33.83,33.76,33.79,43000.0,22.8989,22.9192,22.8718,22.8921,43000.0
2014-12-31 12:00:00,33.79,33.79,33.64,33.68,79900.0,22.8921,22.8921,22.7905,22.8176,79900.0
2014-12-31 12:30:00,33.68,33.79,33.68,33.74,62000.0,22.8176,22.8921,22.8176,22.8582,62000.0
2014-12-31 13:00:00,33.74,33.87,33.73,33.86,54400.0,22.8582,22.9463,22.8515,22.9395,54400.0
2014-12-31 13:30:00,33.87,33.87,33.82,33.83,54800.0,22.9463,22.9463,22.9124,22.9192,54800.0
2014-12-31 14:00:00,33.84,33.87,33.73,33.73,60400.0,22.926,22.9463,22.8515,22.8515,60400.0
2014-12-31 14:30:00,33.73,33.74,33.69,33.72,96300.0,22.8515,22.8582,22.8244,22.8447,96300.0
2014-12-31 15:00:00,33.72,33.81,33.7,33.78,115200.0,22.8447,22.9057,22.8311,22.8853,115200.0
2014-12-31 15:30:00,33.79,33.82,33.65,33.68,468700.0,22.8921,22.9124,22.7973,22.8176,468700.0
2015-01-02 09:30:00,33.79,33.91,33.24,33.25,119300.0,22.8921,22.9734,22.5195,22.5263,119300.0
2015-01-02 10:00:00,33.25,33.27,33.09,33.19,115200.0,22.5263,22.5398,22.4179,22.4856,115200.0
2015-01-02 10:30:00,33.18,33.18,32.93,32.99,127500.0,22.4789,22.4789,22.3095,22.3501,127500.0
2015-01-02 11:00:00,33.0,33.0,32.78,32.94,101400.0,22.3569,22.3569,22.2079,22.3163,101400.0
2015-01-02 11:30:00,32.94,32.97,32.81,32.89,78600.0,22.3163,22.3366,22.2282,22.2824,78600.0
2015-01-02 12:00:00,32.9,33.1,32.87,32.95,105300.0,22.2892,22.4247,22.2688,22.323,105300.0
2015-01-02 12:30:00,32.94,33.02,32.88,32.96,91400.0,22.3163,22.3705,22.2756,22.3298,91400.0
2015-01-02 13:00:00,32.96,33.01,32.89,32.92,68900.0,22.3298,22.3637,22.2824,22.3027,68900.0
2015-01-02 13:30:00,32.91,32.94,32.81,32.87,76200.0,22.2959,22.3163,22.2282,22.2688,76200.0
2015-01-02 14:00:00,32.86,33.06,32.86,33.04,67300.0,22.2621,22.3976,22.2621,22.384,67300.0
2015-01-02 14:30:00,33.04,33.2,33.01,33.13,144000.0,22.384,22.4924,22.3637,22.445,144000.0
2015-01-02 15:00:00,33.11,33.19,33.03,33.19,137300.0,22.4314,22.4856,22.3772,22.4856,137300.0
2015-01-02 15:30:00,33.19,33.19,33.07,33.08,383500.0,22.4856,22.4856,22.4043,22.4111,383500.0
2015-01-05 09:30:00,32.96,32.99,32.84,32.96,118200.0,22.3298,22.3501,22.2485,22.3298,118200.0
2015-01-05 10:00:00,32.95,32.96,32.86,32.89,89600.0,22.323,22.3298,22.2621,22.2824,89600.0
2015-01-05 10:30:00,32.88,32.88,32.76,32.79,85500.0,22.2756,22.2756,22.1943,22.2146,85500.0
2015-01-05 11:00:00,32.78,32.8,32.7,32.77,110900.0,22.2079,22.2214,22.1537,22.2011,110900.0
2015-01-05 11:30:00,32.77,32.85,32.77,32.79,89200.0,22.2011,22.2553,22.2011,22.2146,89200.0
2015-01-05 12:00:00,32.81,32.83,32.69,32.69,87800.0,22.2282,22.2417,22.1469,22.1469,87800.0
2015-01-05 12:30:00,32.7,32.7,32.48,32.52,101700.0,22.1537,22.1537,22.0046,22.0317,101700.0
2015-01-05 13:00:00,32.53,32.53,32.41,32.47,49700.0,22.0385,22.0385,21.9572,21.9978,49700.0
2015-01-05 13:30:00,32.47,32.57,32.45,32.5,68400.0,21.9978,22.0656,21.9843,22.0182,68400.0
2015-01-05 14:00:00,32.49,32.53,32.43,32.48,86400.0,22.0114,22.0385,21.9707,22.0046,86400.0
2015-01-05 14:30:00,32.48,32.48,32.39,32.41,96800.0,22.0046,22.0046,21.9436,21.9572,96800.0
2015-01-05 15:00:00,32.39,32.46,32.36,32.43,114300.0,21.9436,21.9911,21.9233,21.9707,114300.0
2015-01-05 15:30:00,32.44,32.61,32.43,32.49,302600.0,21.9775,22.0927,21.9707,22.0114,302600.0
2015-01-06 09:30:00,32.48,32.62,32.23,32.28,61000.0,22.0046,22.0995,21.8352,21.8691,61000.0
2015-01-06 10:00:00,32.27,32.36,32.23,32.34,100600.0,21.8623,21.9233,21.8352,21.9098,100600.0
2015-01-06 10:30:00,32.34,32.36,32.12,32.13,81200.0,21.9098,21.9233,21.7607,21.7675,81200.0
2015-01-06 11:00:00,32.13,32.19,32.01,32.04,102600.0,21.7675,21.8082,21.6862,21.7065,102600.0
2015-01-06 11:30:00,32.04,32.11,31.98,32.09,133300.0,21.7065,21.754,21.6659,21.7404,133300.0
2015-01-06 12:00:00,32.09,32.11,31.99,32.09,201400.0,21.7404,21.754,21.6727,21.7404,201400.0
2015-01-06 12:30:00,32.09,32.26,32.04,32.22,86400.0,21.7404,21.8556,21.7065,21.8285,86400.0
2015-01-06 13:00:00,32.21,32.22,32.02,32.12,84500.0,21.8217,21.8285,21.693,21.7607,84500.0
2015-01-06 13:30:00,32.11,32.3,32.07,32.28,164900.0,21.754,21.8827,21.7269,21.8691,164900.0
2015-01-06 14:00:00,32.28,32.31,32.15,32.27,75600.0,21.8691,21.8894,21.7811,21.8623,75600.0
2015-01-06 14:30:00,32.27,32.45,32.24,32.32,110600.0,21.8623,21.9843,21.842,21.8962,110600.0
2015-01-06 15:00:00,32.32,32.44,32.27,32.4,404000.0,21.8962,21.9775,21.8623,21.9504,404000.0
2015-01-06 15:30:00,32.39,32.45,32.26,32.27,291200.0,21.9436,21.9843,21.8556,21.8623,291200.0
2015-01-07 09:30:00,32.53,32.57,32.3,32.54,106700.0,22.0385,22.0656,21.8827,22.0453,106700.0
2015-01-07 10:00:00,32.54,32.55,32.25,32.28,66400.0,22.0453,22.052,21.8488,21.8691,66400.0
2015-01-07 10:30:00,32.25,32.4,32.12,32.33,121900.0,21.8488,21.9504,21.7607,21.903,121900.0
2015-01-07 11:00:00,32.34,32.39,32.25,32.3,87500.0,21.9098,21.9436,21.8488,21.8827,87500.0
2015-01-07 11:30:00,32.3,32.37,32.27,32.37,97200.0,21.8827,21.9301,21.8623,21.9301,97200.0
2015-01-07 12:00:00,32.38,32.57,32.34,32.55,203700.0,21.9369,22.0656,21.9098,22.052,203700.0
2015-01-07 12:30:00,32.56,32.56,32.46,32.55,130500.0,22.0588,22.0588,21.9911,22.052,130500.0
2015-01-07 13:00:00,32.55,32.68,32.5,32.68,131000.0,22.052,22.1401,22.0182,22.1401,131000.0
2015-01-07 13:30:00,32.68,32.74,32.62,32.67,122200.0,22.1401,22.1808,22.0995,22.1333,122200.0
2015-01-07 14:00:00,32.68,32.73,32.62,32.68,162700.0,22.1401,22.174,22.0995,22.1401,162700.0
2015-01-07 14:30:00,32.67,32.7,32.48,32.52,127600.0,22.1333,22.1537,22.0046,22.0317,127600.0
2015-01-07 15:00:00,32.52,32.62,32.5,32.52,173700.0,22.0317,22.0995,22.0182,22.0317,173700.0
2015-01-07 15:30:00,32.52,32.58,32.5,32.57,482300.0,22.0317,22.0724,22.0182,22.0656,482300.0
2015-01-08 09:30:00,32.8,33.03,32.7,33.03,115600.0,22.2214,22.3772,22.1537,22.3772,115600.0
2015-01-08 10:00:00,33.02,33.07,32.95,33.0,118600.0,22.3705,22.4043,22.323,22.3569,118600.0
2015-01-08 10:30:00,33.01,33.18,33.0,33.18,142600.0,22.3637,22.4789,22.3569,22.4789,142600.0
2015-01-08 11:00:00,33.19,33.26,33.14,33.21,104000.0,22.4856,22.5331,22.4518,22.4992,104000.0
2015-01-08 11:30:00,33.21,33.24,33.16,33.16,77700.0,22.4992,22.5195,22.4653,22.4653,77700.0
2015-01-08 12:00:00,33.17,33.25,33.11,33.16,125800.0,22.4721,22.5263,22.4314,22.4653,125800.0
2015-01-08 12:30:00,33.15,33.37,33.15,33.37,135600.0,22.4585,22.6076,22.4585,22.6076,135600.0
2015-01-08 13:00:00,33.37,33.49,33.35,33.45,160200.0,22.6076,22.6889,22.594,22.6618,160200.0
2015-01-08 13:30:00,33.44,33.45,33.18,33.24,173800.0,22.655,22.6618,22.4789,22.5195,173800.0
2015-01-08 14:00:00,33.25,33.31,33.08,33.14,162100.0,22.5263,22.5669,22.4111,22.4518,162100.0
2015-01-08 14:30:00,33.14,33.33,33.14,33.19,268400.0,22.4518,22.5805,22.4518,22.4856,268400.0
2015-01-08 15:00:00,33.19,33.2,33.04,33.09,342600.0,22.4856,22.4924,22.384,22.4179,342600.0
2015-01-08 15:30:00,33.09,33.13,33.0,33.12,786300.0,22.4179,22.445,22.3569,22.4382,786300.0
2015-01-09 09:30:00,33.22,33.25,33.06,33.16,69700.0,22.506,22.5263,22.3976,22.4653,69700.0
2015-01-09 10:00:00,33.15,33.29,33.13,33.21,68600.0,22.4585,22.5534,22.445,22.4992,68600.0
2015-01-09 10:30:00,33.2,33.2,33.07,33.15,55700.0,22.4924,22.4924,22.4043,22.4585,55700.0
2015-01-09 11:00:00,33.14,33.17,33.03,33.06,76900.0,22.4518,22.4721,22.3772,22.3976,76900.0
2015-01-09 11:30:00,33.07,33.27,33.04,33.27,153300.0,22.4043,22.5398,22.384,22.5398,153300.0
2015-01-09 12:00:00,33.28,33.4,33.15,33.19,223200.0,22.5466,22.6279,22.4585,22.4856,223200.0
2015-01-09 12:30:00,33.19,33.29,33.16,33.2,92400.0,22.4856,22.5534,22.4653,22.4924,92400.0
2015-01-09 13:00:00,33.2,33.33,33.19,33.32,84700.0,22.4924,22.5805,22.4856,22.5737,84700.0
2015-01-09 13:30:00,33.33,33.44,33.32,33.4,143400.0,22.5805,22.655,22.5737,22.6279,143400.0
2015-01-09 14:00:00,33.39,33.48,33.33,33.41,141500.0,22.6211,22.6821,22.5805,22.6347,141500.0
2015-01-09 14:30:00,33.4,33.4,33.31,33.37,171000.0,22.6279,22.6279,22.5669,22.6076,171000.0
2015-01-09 15:00:00,33.37,33.52,33.35,33.42,200500.0,22.6076,22.7092,22.594,22.6415,200500.0
2015-01-09 15:30:00,33.42,33.43,33.28,33.33,502600.0,22.6415,22.6482,22.5466,22.5805,502600.0
2015-01-12 09:30:00,33.35,33.38,32.99,33.04,54100.0,22.594,22.6144,22.3501,22.384,54100.0
2015-01-12 10:00:00,33.05,33.16,32.98,32.98,64900.0,22.3908,22.4653,22.3434,22.3434,64900.0
2015-01-12 10:30:00,32.99,33.09,32.97,33.09,74300.0,22.3501,22.4179,22.3366,22.4179,74300.0
2015-01-12 11:00:00,33.09,33.1,33.0,33.02,53500.0,22.4179,22.4247,22.3569,22.3705,53500.0
2015-01-12 11:30:00,33.04,33.08,32.99,33.07,57800.0,22.384,22.4111,22.3501,22.4043,57800.0
2015-01-12 12:00:00,33.08,33.12,33.01,33.04,46700.0,22.4111,22.4382,22.3637,22.384,46700.0
2015-01-12 12:30:00,33.05,33.07,32.97,32.97,70500.0,22.3908,22.4043,22.3366,22.3366,70500.0
2015-01-12 13:00:00,32.98,33.05,32.97,33.01,69300.0,22.3434,22.3908,22.3366,22.3637,69300.0
2015-01-12 13:30:00,33.0,33.04,32.98,33.01,49100.0,22.3569,22.384,22.3434,22.3637,49100.0
2015-01-12 14:00:00,33.01,33.01,32.9,32.96,67700.0,22.3637,22.3637,22.2892,22.3298,67700.0
2015-01-12 14:30:00,32.95,32.99,32.89,32.9,92900.0,22.323,22.3501,22.2824,22.2892,92900.0
2015-01-12 15:00:00,32.91,32.99,32.88,32.94,104700.0,22.2959,22.3501,22.2756,22.3163,104700.0
2015-01-12 15:30:00,32.94,33.02,32.87,32.94,239300.0,22.3163,22.3705,22.2688,22.3163,239300.0
2015-01-13 09:30:00,33.19,33.26,33.07,33.2,145500.0,22.4856,22.5331,22.4043,22.4924,145500.0
2015-01-13 10:00:00,33.2,33.36,33.2,33.33,84700.0,22.4924,22.6008,22.4924,22.5805,84700.0
2015-01-13 10:30:00,33.32,33.33,33.24,33.3,102900.0,22.5737,22.5805,22.5195,22.5602,102900.0
2015-01-13 11:00:00,33.3,33.3,33.03,33.04,133800.0,22.5602,22.5602,22.3772,22.384,133800.0
2015-01-13 11:30:00,33.05,33.06,32.89,32.91,88000.0,22.3908,22.3976,22.2824,22.2959,88000.0
2015-01-13 12:00:00,32.91,32.93,32.84,32.86,108200.0,22.2959,22.3095,22.2485,22.2621,108200.0
2015-01-13 12:30:00,32.86,33.0,32.86,32.98,76700.0,22.2621,22.3569,22.2621,22.3434,76700.0
2015-01-13 13:00:00,32.98,33.01,32.67,32.68,75300.0,22.3434,22.3637,22.1333,22.1401,75300.0
2015-01-13 13:30:00,32.68,32.68,32.4,32.48,115400.0,22.1401,22.1401,21.9504,22.0046,115400.0
2015-01-13 14:00:00,32.47,32.5,32.36,32.46,149000.0,21.9978,22.0182,21.9233,21.9911,149000.0
2015-01-13 14:30:00,32.46,32.61,32.45,32.49,102200.0,21.9911,22.0927,21.9843,22.0114,102200.0
2015-01-13 15:00:00,32.48,32.52,32.38,32.42,132300.0,22.0046,22.0317,21.9369,21.964,132300.0
2015-01-13 15:30:00,32.43,32.67,32.41,32.6,282100.0,21.9707,22.1333,21.9572,22.0859,282100.0
2015-01-14 09:30:00,32.29,32.4,32.19,32.24,69500.0,21.8759,21.9504,21.8082,21.842,69500.0
2015-01-14 10:00:00,32.24,32.41,32.23,32.29,41600.0,21.842,21.9572,21.8352,21.8759,41600.0
2015-01-14 10:30:00,32.28,32.39,32.21,32.32,54300.0,21.8691,21.9436,21.8217,21.8962,54300.0
2015-01-14 11:00:00,32.3,32.3,32.22,32.25,60200.0,21.8827,21.8827,21.8285,21.8488,60200.0
2015-01-14 11:30:00,32.25,32.35,32.21,32.25,45500.0,21.8488,21.9165,21.8217,21.8488,45500.0
2015-01-14 12:00:00,32.25,32.27,32.19,32.19,58900.0,21.8488,21.8623,21.8082,21.8082,58900.0
2015-01-14 12:30:00,32.19,32.22,32.1,32.15,45100.0,21.8082,21.8285,21.7472,21.7811,45100.0
2015-01-14 13:00:00,32.15,32.19,32.06,32.13,84400.0,21.7811,21.8082,21.7201,21.7675,84400.0
2015-01-14 13:30:00,32.13,32.17,32.1,32.15,120500.0,21.7675,21.7946,21.7472,21.7811,120500.0
2015-01-14 14:00:00,32.15,32.45,32.12,32.45,118700.0,21.7811,21.9843,21.7607,21.9843,118700.0
2015-01-14 14:30:00,32.45,32.55,32.31,32.32,101500.0,21.9843,22.052,21.8894,21.8962,101500.0
2015-01-14 15:00:00,32.32,32.55,32.32,32.52,97500.0,21.8962,22.052,21.8962,22.0317,97500.0
2015-01-14 15:30:00,32.52,32.59,32.44,32.56,262700.0,22.0317,22.0791,21.9775,22.0588,262700.0
2015-01-15 09:30:00,32.69,32.74,32.4,32.45,124000.0,22.1469,22.1808,21.9504,21.9843,124000.0
2015-01-15 10:00:00,32.44,32.45,32.28,32.42,51200.0,21.9775,21.9843,21.8691,21.964,51200.0
2015-01-15 10:30:00,32.42,32.52,32.28,32.29,52700.0,21.964,22.0317,21.8691,21.8759,52700.0
2015-01-15 11:00:00,32.29,32.35,32.16,32.18,92000.0,21.8759,21.9165,21.7878,21.8014,92000.0
2015-01-15 11:30:00,32.18,32.32,32.12,32.28,96100.0,21.8014,21.8962,21.7607,21.8691,96100.0
2015-01-15 12:00:00,32.29,32.32,32.23,32.25,61000.0,21.8759,21.8962,21.8352,21.8488,61000.0
2015-01-15 12:30:00,32.25,32.25,32.06,32.18,68300.0,21.8488,21.8488,21.7201,21.8014,68300.0
2015-01-15 13:00:00,32.17,32.26,32.12,32.12,51800.0,21.7946,21.8556,21.7607,21.7607,51800.0
2015-01-15 13:30:00,32.12,32.21,32.09,32.14,45900.0,21.7607,21.8217,21.7404,21.7743,45900.0
2015-01-15 14:00:00,32.14,32.25,32.12,32.15,55900.0,21.7743,21.8488,21.7607,21.7811,55900.0
2015-01-15 14:30:00,32.15,32.22,32.12,32.16,66800.0,21.7811,21.8285,21.7607,21.7878,66800.0
2015-01-15 15:00:00,32.16,32.18,32.02,32.12,89400.0,21.7878,21.8014,21.693,21.7607,89400.0
2015-01-15 15:30:00,32.13,32.16,32.02,32.05,270700.0,21.7675,21.7878,21.693,21.7133,270700.0
2015-01-16 09:30:00,32.1,32.24,31.96,32.02,124700.0,21.7472,21.842,21.6523,21.693,124700.0
2015-01-16 10:00:00,32.05,32.27,32.0,32.25,194800.0,21.7133,21.8623,21.6794,21.8488,194800.0
2015-01-16 10:30:00,32.25,32.48,32.25,32.47,49800.0,21.8488,22.0046,21.8488,21.9978,49800.0
2015-01-16 11:00:00,32.47,32.54,32.44,32.48,81800.0,21.9978,22.0453,21.9775,22.0046,81800.0
2015-01-16 11:30:00,32.49,32.61,32.48,32.57,73700.0,22.0114,22.0927,22.0046,22.0656,73700.0
2015-01-16 12:00:00,32.56,32.68,32.51,32.64,48600.0,22.0588,22.1401,22.0249,22.113,48600.0
2015-01-16 12:30:00,32.64,32.8,32.62,32.75,71000.0,22.113,22.2214,22.0995,22.1875,71000.0
2015-01-16 13:00:00,32.76,32.77,32.69,32.72,112600.0,22.1943,22.2011,22.1469,22.1672,112600.0
2015-01-16 13:30:00,32.72,32.87,32.69,32.86,90500.0,22.1672,22.2688,22.1469,22.2621,90500.0
2015-01-16 14:00:00,32.86,32.87,32.75,32.8,52300.0,22.2621,22.2688,22.1875,22.2214,52300.0
2015-01-16 14:30:00,32.8,32.88,32.77,32.83,63600.0,22.2214,22.2756,22.2011,22.2417,63600.0
2015-01-16 15:00:00,32.83,32.83,32.68,32.74,173600.0,22.2417,22.2417,22.1401,22.1808,173600.0
2015-01-16 15:30:00,32.73,32.92,32.72,32.86,278400.0,22.174,22.3027,22.1672,22.2621,278400.0
2015-01-20 09:30:00,32.86,32.95,32.63,32.78,85700.0,22.2621,22.323,22.1062,22.2079,85700.0
2015-01-20 10:00:00,32.79,32.79,32.63,32.63,65200.0,22.2146,22.2146,22.1062,22.1062,65200.0
2015-01-20 10:30:00,32.63,32.65,32.55,32.59,79200.0,22.1062,22.1198,22.052,22.0791,79200.0
2015-01-20 11:00:00,32.59,32.68,32.55,32.65,42200.0,22.0791,22.1401,22.052,22.1198,42200.0
2015-01-20 11:30:00,32.65,32.66,32.57,32.65,71600.0,22.1198,22.1266,22.0656,22.1198,71600.0
2015-01-20 12:00:00,32.65,32.78,32.64,32.74,63100.0,22.1198,22.2079,22.113,22.1808,63100.0
2015-01-20 12:30:00,32.74,32.8,32.68,32.78,53600.0,22.1808,22.2214,22.1401,22.2079,53600.0
2015-01-20 13:00:00,32.77,32.77,32.54,32.54,257400.0,22.2011,22.2011,22.0453,22.0453,257400.0
2015-01-20 13:30:00,32.54,32.58,32.39,32.4,244500.0,22.0453,22.0724,21.9436,21.9504,244500.0
2015-01-20 14:00:00,32.41,32.5,32.4,32.5,104000.0,21.9572,22.0182,21.9504,22.0182,104000.0
2015-01-20 14:30:00,32.51,32.67,32.51,32.6,107500.0,22.0249,22.1333,22.0249,22.0859,107500.0
2015-01-20 15:00:00,32.61,32.63,32.58,32.61,105400.0,22.0927,22.1062,22.0724,22.0927,105400.0
2015-01-20 15:30:00,32.61,32.64,32.51,32.61,242300.0,22.0927,22.113,22.0249,22.0927,242300.0
2015-01-21 09:30:00,32.73,33.08,32.52,32.98,150400.0,22.174,22.4111,22.0317,22.3434,150400.0
2015-01-21 10:00:00,32.98,33.08,32.97,33.0,150300.0,22.3434,22.4111,22.3366,22.3569,150300.0
2015-01-21 10:30:00,33.01,33.18,32.99,33.12,59700.0,22.3637,22.4789,22.3501,22.4382,59700.0
2015-01-21 11:00:00,33.12,33.17,33.05,33.06,50800.0,22.4382,22.4721,22.3908,22.3976,50800.0
2015-01-21 11:30:00,33.05,33.05,32.99,33.0,91700.0,22.3908,22.3908,22.3501,22.3569,91700.0
2015-01-21 12:00:00,33.0,33.04,32.99,33.03,55100.0,22.3569,22.384,22.3501,22.3772,55100.0
2015-01-21 12:30:00,33.03,33.05,32.99,33.0,76600.0,22.3772,22.3908,22.3501,22.3569,76600.0
2015-01-21 13:00:00,33.0,33.04,32.98,33.0,106900.0,22.3569,22.384,22.3434,22.3569,106900.0
2015-01-21 13:30:00,33.0,33.03,32.99,33.01,110100.0,22.3569,22.3772,22.3501,22.3637,110100.0
2015-01-21 14:00:00,33.0,33.03,32.99,33.0,80400.0,22.3569,22.3772,22.3501,22.3569,80400.0
2015-01-21 14:30:00,33.0,33.05,32.99,33.02,89200.0,22.3569,22.3908,22.3501,22.3705,89200.0
2015-01-21 15:00:00,33.03,33.07,33.0,33.04,124500.0,22.3772,22.4043,22.3569,22.384,124500.0
2015-01-21 15:30:00,33.05,33.07,33.04,33.05,268000.0,22.3908,22.4043,22.384,22.3908,268000.0
2015-01-22 09:30:00,33.3,33.3,33.08,33.25,109600.0,22.5602,22.5602,22.4111,22.5263,109600.0
2015-01-22 10:00:00,33.26,33.43,33.23,33.26,159300.0,22.5331,22.6482,22.5127,22.5331,159300.0
2015-01-22 10:30:00,33.26,33.46,33.23,33.44,88100.0,22.5331,22.6686,22.5127,22.655,88100.0
2015-01-22 11:00:00,33.44,33.54,33.33,33.5,76400.0,22.655,22.7228,22.5805,22.6957,76400.0
2015-01-22 11:30:00,33.51,33.54,33.43,33.54,141500.0,22.7024,22.7228,22.6482,22.7228,141500.0
2015-01-22 12:00:00,33.55,33.58,33.5,33.55,92700.0,22.7295,22.7499,22.6957,22.7295,92700.0
2015-01-22 12:30:00,33.55,33.59,33.5,33.51,96400.0,22.7295,22.7566,22.6957,22.7024,96400.0
2015-01-22 13:00:00,33.53,33.59,33.52,33.57,32700.0,22.716,22.7566,22.7092,22.7431,32700.0
2015-01-22 13:30:00,33.57,33.67,33.56,33.65,50900.0,22.7431,22.8108,22.7363,22.7973,50900.0
2015-01-22 14:00:00,33.65,33.73,33.63,33.72,39100.0,22.7973,22.8515,22.7837,22.8447,39100.0
2015-01-22 14:30:00,33.72,33.86,33.71,33.84,78900.0,22.8447,22.9395,22.8379,22.926,78900.0
2015-01-22 15:00:00,33.84,33.94,33.83,33.9,151000.0,22.926,22.9937,22.9192,22.9666,151000.0
2015-01-22 15:30:00,33.9,34.0,33.88,33.99,381900.0,22.9666,23.0344,22.9531,23.0276,381900.0
2015-01-23 09:30:00,33.98,34.3,33.96,34.13,110300.0,23.0208,23.2376,23.0073,23.1225,110300.0
2015-01-23 10:00:00,34.13,34.19,34.07,34.07,76000.0,23.1225,23.1631,23.0818,23.0818,76000.0
2015-01-23 10:30:00,34.07,34.22,34.02,34.19,86500.0,23.0818,23.1834,23.0479,23.1631,86500.0
2015-01-23 11:00:00,34.19,34.34,34.19,34.32,94200.0,23.1631,23.2647,23.1631,23.2512,94200.0
2015-01-23 11:30:00,34.33,34.33,34.24,34.26,69400.0,23.258,23.258,23.197,23.2105,69400.0
2015-01-23 12:00:00,34.25,34.36,34.24,34.27,121700.0,23.2038,23.2783,23.197,23.2173,121700.0
2015-01-23 12:30:00,34.27,34.37,34.25,34.31,59700.0,23.2173,23.2851,23.2038,23.2444,59700.0
2015-01-23 13:00:00,34.31,34.33,34.25,34.26,84100.0,23.2444,23.258,23.2038,23.2105,84100.0
2015-01-23 13:30:00,34.26,34.38,34.26,34.34,87100.0,23.2105,23.2918,23.2105,23.2647,87100.0
2015-01-23 14:00:00,34.34,34.41,34.33,34.38,102600.0,23.2647,23.3122,23.258,23.2918,102600.0
2015-01-23 14:30:00,34.38,34.39,34.29,34.3,98100.0,23.2918,23.2986,23.2309,23.2376,98100.0
2015-01-23 15:00:00,34.3,34.42,34.3,34.37,172100.0,23.2376,23.3189,23.2376,23.2851,172100.0
2015-01-23 15:30:00,34.38,34.38,34.21,34.24,568900.0,23.2918,23.2918,23.1767,23.197,568900.0
2015-01-26 09:30:00,34.21,34.31,34.13,34.26,92500.0,23.1767,23.2444,23.1225,23.2105,92500.0
2015-01-26 10:00:00,34.27,34.43,34.25,34.39,184700.0,23.2173,23.3257,23.2038,23.2986,184700.0
2015-01-26 10:30:00,34.39,34.57,34.39,34.52,152800.0,23.2986,23.4206,23.2986,23.3867,152800.0
2015-01-26 11:00:00,34.51,34.52,34.43,34.44,70600.0,23.3799,23.3867,23.3257,23.3325,70600.0
2015-01-26 11:30:00,34.44,34.46,34.37,34.42,73700.0,23.3325,23.346,23.2851,23.3189,73700.0
2015-01-26 12:00:00,34.42,34.54,34.42,34.49,58700.0,23.3189,23.4002,23.3189,23.3664,58700.0
2015-01-26 12:30:00,34.5,34.5,34.45,34.48,44200.0,23.3731,23.3731,23.3393,23.3596,44200.0
2015-01-26 13:00:00,34.48,34.48,34.43,34.47,82300.0,23.3596,23.3596,23.3257,23.3528,82300.0
2015-01-26 13:30:00,34.47,34.59,34.47,34.51,169800.0,23.3528,23.4341,23.3528,23.3799,169800.0
2015-01-26 14:00:00,34.51,34.55,34.42,34.49,75600.0,23.3799,23.407,23.3189,23.3664,75600.0
2015-01-26 14:30:00,34.49,34.54,34.48,34.5,77500.0,23.3664,23.4002,23.3596,23.3731,77500.0
2015-01-26 15:00:00,34.49,34.55,34.48,34.52,120300.0,23.3664,23.407,23.3596,23.3867,120300.0
2015-01-26 15:30:00,34.51,34.58,34.5,34.57,182500.0,23.3799,23.4273,23.3731,23.4206,182500.0
2015-01-27 09:30:00,34.27,34.53,34.23,34.46,85800.0,23.2173,23.3935,23.1902,23.346,85800.0
2015-01-27 10:00:00,34.46,34.54,34.44,34.5,216600.0,23.346,23.4002,23.3325,23.3731,216600.0
2015-01-27 10:30:00,34.5,34.62,34.4,34.59,203900.0,23.3731,23.4544,23.3054,23.4341,203900.0
2015-01-27 11:00:00,34.59,34.66,34.54,34.59,74800.0,23.4341,23.4815,23.4002,23.4341,74800.0
2015-01-27 11:30:00,34.59,34.61,34.46,34.46,109700.0,23.4341,23.4477,23.346,23.346,109700.0
2015-01-27 12:00:00,34.47,34.57,34.45,34.57,49800.0,23.3528,23.4206,23.3393,23.4206,49800.0
2015-01-27 12:30:00,34.58,34.61,34.53,34.55,52700.0,23.4273,23.4477,23.3935,23.407,52700.0
2015-01-27 13:00:00,34.56,34.71,34.55,34.61,117700.0,23.4138,23.5154,23.407,23.4477,117700.0
2015-01-27 13:30:00,34.62,34.64,34.59,34.61,74900.0,23.4544,23.468,23.4341,23.4477,74900.0
2015-01-27 14:00:00,34.61,34.75,34.58,34.73,251500.0,23.4477,23.5425,23.4273,23.529,251500.0
2015-01-27 14:30:00,34.72,34.74,34.61,34.62,99100.0,23.5222,23.5357,23.4477,23.4544,99100.0
2015-01-27 15:00:00,34.62,34.66,34.6,34.6,114000.0,23.4544,23.4815,23.4409,23.4409,114000.0
2015-01-27 15:30:00,34.6,34.7,34.58,34.6,254800.0,23.4409,23.5086,23.4273,23.4409,254800.0
2015-01-28 09:30:00,34.63,35.0,34.58,34.94,219800.0,23.4612,23.7119,23.4273,23.6712,219800.0
2015-01-28 10:00:00,34.95,34.99,34.76,34.89,183800.0,23.678,23.7051,23.5493,23.6374,183800.0
2015-01-28 10:30:00,34.88,34.93,34.67,34.74,242500.0,23.6306,23.6645,23.4883,23.5357,242500.0
2015-01-28 11:00:00,34.74,34.83,34.69,34.79,155400.0,23.5357,23.5967,23.5019,23.5696,155400.0
2015-01-28 11:30:00,34.79,34.86,34.77,34.82,54800.0,23.5696,23.617,23.5561,23.5899,54800.0
2015-01-28 12:00:00,34.82,34.98,34.82,34.96,56900.0,23.5899,23.6983,23.5899,23.6848,56900.0
2015-01-28 12:30:00,34.95,34.95,34.83,34.89,67600.0,23.678,23.678,23.5967,23.6374,67600.0
2015-01-28 13:00:00,34.89,34.97,34.89,34.95,112000.0,23.6374,23.6916,23.6374,23.678,112000.0
2015-01-28 13:30:00,34.95,35.0,34.76,34.76,96800.0,23.678,23.7119,23.5493,23.5493,96800.0
2015-01-28 14:00:00,34.77,34.88,34.64,34.68,132200.0,23.5561,23.6306,23.468,23.4951,132200.0
2015-01-28 14:30:00,34.66,34.72,34.59,34.69,133800.0,23.4815,23.5222,23.4341,23.5019,133800.0
2015-01-28 15:00:00,34.69,34.75,34.49,34.53,117200.0,23.5019,23.5425,23.3664,23.3935,117200.0
2015-01-28 15:30:00,34.53,34.54,34.4,34.43,519700.0,23.3935,23.4002,23.3054,23.3257,519700.0
2015-01-29 09:30:00,34.42,34.44,34.12,34.3,86300.0,23.3189,23.3325,23.1157,23.2376,86300.0
2015-01-29 10:00:00,34.3,34.37,34.23,34.36,66800.0,23.2376,23.2851,23.1902,23.2783,66800.0
2015-01-29 10:30:00,34.36,34.37,34.06,34.23,91800.0,23.2783,23.2851,23.075,23.1902,91800.0
2015-01-29 11:00:00,34.23,34.27,34.12,34.26,119600.0,23.1902,23.2173,23.1157,23.2105,119600.0
2015-01-29 11:30:00,34.27,34.35,34.26,34.3,74000.0,23.2173,23.2715,23.2105,23.2376,74000.0
2015-01-29 12:00:00,34.3,34.39,34.16,34.17,73900.0,23.2376,23.2986,23.1428,23.1496,73900.0
2015-01-29 12:30:00,34.17,34.2,34.09,34.11,81900.0,23.1496,23.1699,23.0954,23.1089,81900.0
2015-01-29 13:00:00,34.12,34.32,34.11,34.3,85000.0,23.1157,23.2512,23.1089,23.2376,85000.0
2015-01-29 13:30:00,34.29,34.52,34.29,34.5,84700.0,23.2309,23.3867,23.2309,23.3731,84700.0
2015-01-29 14:00:00,34.5,34.5,34.34,34.43,91300.0,23.3731,23.3731,23.2647,23.3257,91300.0
2015-01-29 14:30:00,34.43,34.5,34.43,34.49,96300.0,23.3257,23.3731,23.3257,23.3664,96300.0
2015-01-29 15:00:00,34.49,34.67,34.46,34.63,154400.0,23.3664,23.4883,23.346,23.4612,154400.0
2015-01-29 15:30:00,34.64,34.73,34.63,34.71,297700.0,23.468,23.529,23.4612,23.5154,297700.0
2015-01-30 09:30:00,34.44,34.53,34.34,34.39,42600.0,23.3325,23.3935,23.2647,23.2986,42600.0
2015-01-30 10:00:00,34.36,34.63,34.34,34.57,204300.0,23.2783,23.4612,23.2647,23.4206,204300.0
2015-01-30 10:30:00,34.56,34.56,34.36,34.45,58600.0,23.4138,23.4138,23.2783,23.3393,58600.0
2015-01-30 11:00:00,34.45,34.51,34.34,34.45,79000.0,23.3393,23.3799,23.2647,23.3393,79000.0
2015-01-30 11:30:00,34.43,34.55,34.39,34.5,97500.0,23.3257,23.407,23.2986,23.3731,97500.0
2015-01-30 12:00:00,34.5,34.72,34.5,34.64,119100.0,23.3731,23.5222,23.3731,23.468,119100.0
2015-01-30 12:30:00,34.63,34.63,34.46,34.49,47700.0,23.4612,23.4612,23.346,23.3664,47700.0
2015-01-30 13:00:00,34.48,34.52,34.42,34.51,65800.0,23.3596,23.3867,23.3189,23.3799,65800.0
2015-01-30 13:30:00,34.5,34.6,34.47,34.59,190300.0,23.3731,23.4409,23.3528,23.4341,190300.0
2015-01-30 14:00:00,34.59,34.67,34.54,34.65,298600.0,23.4341,23.4883,23.4002,23.4748,298600.0
2015-01-30 14:30:00,34.65,34.66,34.39,34.44,100900.0,23.4748,23.4815,23.2986,23.3325,100900.0
2015-01-30 15:00:00,34.43,34.49,34.26,34.4,123600.0,23.3257,23.3664,23.2105,23.3054,123600.0
2015-01-30 15:30:00,34.39,34.45,34.23,34.27,427300.0,23.2986,23.3393,23.1902,23.2173,427300.0
2015-02-02 09:30:00,34.34,34.44,34.02,34.05,132200.0,23.2647,23.3325,23.0479,23.0683,132200.0
2015-02-02 10:00:00,34.04,34.05,33.87,33.87,109500.0,23.0615,23.0683,22.9463,22.9463,109500.0
2015-02-02 10:30:00,33.87,34.07,33.85,34.0,186600.0,22.9463,23.0818,22.9328,23.0344,186600.0
2015-02-02 11:00:00,34.0,34.26,33.98,34.18,110700.0,23.0344,23.2105,23.0208,23.1563,110700.0
2015-02-02 11:30:00,34.19,34.33,34.11,34.31,157600.0,23.1631,23.258,23.1089,23.2444,157600.0
2015-02-02 12:00:00,34.3,34.32,34.12,34.18,34100.0,23.2376,23.2512,23.1157,23.1563,34100.0
2015-02-02 12:30:00,34.18,34.2,34.07,34.11,44900.0,23.1563,23.1699,23.0818,23.1089,44900.0
2015-02-02 13:00:00,34.1,34.27,34.05,34.23,80000.0,23.1021,23.2173,23.0683,23.1902,80000.0
2015-02-02 13:30:00,34.24,34.25,34.01,34.02,84700.0,23.197,23.2038,23.0412,23.0479,84700.0
2015-02-02 14:00:00,34.01,34.26,34.0,34.26,91600.0,23.0412,23.2105,23.0344,23.2105,91600.0
2015-02-02 14:30:00,34.26,34.26,34.06,34.19,100700.0,23.2105,23.2105,23.075,23.1631,100700.0
2015-02-02 15:00:00,34.18,34.36,34.16,34.34,200500.0,23.1563,23.2783,23.1428,23.2647,200500.0
2015-02-02 15:30:00,34.34,34.56,34.28,34.55,360700.0,23.2647,23.4138,23.2241,23.407,360700.0
2015-02-03 09:30:00,34.62,34.93,34.62,34.9,62400.0,23.4544,23.6645,23.4544,23.6441,62400.0
2015-02-03 10:00:00,34.9,34.93,34.75,34.86,115000.0,23.6441,23.6645,23.5425,23.617,115000.0
2015-02-03 10:30:00,34.85,34.86,34.55,34.55,118300.0,23.6103,23.617,23.407,23.407,118300.0
2015-02-03 11:00:00,34.55,34.76,34.55,34.72,66700.0,23.407,23.5493,23.407,23.5222,66700.0
2015-02-03 11:30:00,34.72,34.78,34.67,34.69,49700.0,23.5222,23.5628,23.4883,23.5019,49700.0
2015-02-03 12:00:00,34.68,34.82,34.64,34.74,54000.0,23.4951,23.5899,23.468,23.5357,54000.0
2015-02-03 12:30:00,34.75,34.84,34.72,34.8,43000.0,23.5425,23.6035,23.5222,23.5764,43000.0
2015-02-03 13:00:00,34.8,34.85,34.77,34.84,97300.0,23.5764,23.6103,23.5561,23.6035,97300.0
2015-02-03 13:30:00,34.84,34.94,34.82,34.93,135300.0,23.6035,23.6712,23.5899,23.6645,135300.0
2015-02-03 14:00:00,34.93,34.97,34.8,34.8,110000.0,23.6645,23.6916,23.5764,23.5764,110000.0
2015-02-03 14:30:00,34.82,34.91,34.79,34.86,150400.0,23.5899,23.6509,23.5696,23.617,150400.0
2015-02-03 15:00:00,34.87,34.92,34.82,34.85,218400.0,23.6238,23.6577,23.5899,23.6103,218400.0
2015-02-03 15:30:00,34.86,34.95,34.84,34.9,465100.0,23.617,23.678,23.6035,23.6441,465100.0
2015-02-04 09:30:00,34.83,34.94,34.64,34.85,126400.0,23.5967,23.6712,23.468,23.6103,126400.0
2015-02-04 10:00:00,34.87,34.95,34.85,34.92,268700.0,23.6238,23.678,23.6103,23.6577,268700.0
2015-02-04 10:30:00,34.92,34.97,34.85,34.87,215900.0,23.6577,23.6916,23.6103,23.6238,215900.0
2015-02-04 11:00:00,34.87,35.22,34.83,35.19,315400.0,23.6238,23.8609,23.5967,23.8406,315400.0
2015-02-04 11:30:00,35.19,35.3,35.15,35.2,107900.0,23.8406,23.9151,23.8135,23.8474,107900.0
2015-02-04 12:00:00,35.2,35.23,35.06,35.06,150100.0,23.8474,23.8677,23.7525,23.7525,150100.0
2015-02-04 12:30:00,35.05,35.07,34.96,34.97,88500.0,23.7457,23.7593,23.6848,23.6916,88500.0
2015-02-04 13:00:00,34.97,35.02,34.95,35.0,164000.0,23.6916,23.7254,23.678,23.7119,164000.0
2015-02-04 13:30:00,35.0,35.02,34.89,34.9,190300.0,23.7119,23.7254,23.6374,23.6441,190300.0
2015-02-04 14:00:00,34.9,34.94,34.82,34.91,118000.0,23.6441,23.6712,23.5899,23.6509,118000.0
2015-02-04 14:30:00,34.91,34.96,34.88,34.95,263000.0,23.6509,23.6848,23.6306,23.678,263000.0
2015-02-04 15:00:00,34.94,34.97,34.88,34.97,178800.0,23.6712,23.6916,23.6306,23.6916,178800.0
2015-02-04 15:30:00,34.97,34.99,34.71,34.86,617500.0,23.6916,23.7051,23.5154,23.617,617500.0
2015-02-05 09:30:00,34.91,35.25,34.85,35.12,234900.0,23.6509,23.8812,23.6103,23.7932,234900.0
2015-02-05 10:00:00,35.1,35.21,35.03,35.16,95600.0,23.7796,23.8541,23.7322,23.8203,95600.0
2015-02-05 10:30:00,35.16,35.26,35.03,35.17,107300.0,23.8203,23.888,23.7322,23.827,107300.0
2015-02-05 11:00:00,35.16,35.33,35.16,35.27,71100.0,23.8203,23.9354,23.8203,23.8948,71100.0
2015-02-05 11:30:00,35.27,35.41,35.26,35.41,62900.0,23.8948,23.9896,23.888,23.9896,62900.0
2015-02-05 12:00:00,35.41,35.42,35.36,35.38,52000.0,23.9896,23.9964,23.9558,23.9693,52000.0
2015-02-05 12:30:00,35.39,35.54,35.38,35.51,167400.0,23.9761,24.0777,23.9693,24.0574,167400.0
2015-02-05 13:00:00,35.5,35.52,35.4,35.48,186000.0,24.0506,24.0642,23.9829,24.0371,186000.0
2015-02-05 13:30:00,35.48,35.55,35.46,35.49,79900.0,24.0371,24.0845,24.0235,24.0438,79900.0
2015-02-05 14:00:00,35.5,35.5,35.37,35.4,82200.0,24.0506,24.0506,23.9625,23.9829,82200.0
2015-02-05 14:30:00,35.39,35.49,35.35,35.47,60700.0,23.9761,24.0438,23.949,24.0303,60700.0
2015-02-05 15:00:00,35.47,35.58,35.42,35.58,105200.0,24.0303,24.1048,23.9964,24.1048,105200.0
2015-02-05 15:30:00,35.57,35.66,35.57,35.64,248600.0,24.098,24.159,24.098,24.1455,248600.0
2015-02-06 09:30:00,35.7,35.8,35.44,35.55,158700.0,24.1861,24.2539,24.01,24.0845,158700.0
2015-02-06 10:00:00,35.59,35.69,35.58,35.61,67100.0,24.1116,24.1793,24.1048,24.1251,67100.0
2015-02-06 10:30:00,35.61,35.61,35.45,35.45,84700.0,24.1251,24.1251,24.0167,24.0167,84700.0
2015-02-06 11:00:00,35.45,35.48,35.41,35.42,45900.0,24.0167,24.0371,23.9896,23.9964,45900.0
2015-02-06 11:30:00,35.42,35.47,35.39,35.41,41500.0,23.9964,24.0303,23.9761,23.9896,41500.0
2015-02-06 12:00:00,35.41,35.45,35.38,35.45,35400.0,23.9896,24.0167,23.9693,24.0167,35400.0
2015-02-06 12:30:00,35.45,35.54,35.35,35.53,77500.0,24.0167,24.0777,23.949,24.0709,77500.0
2015-02-06 13:00:00,35.54,35.56,35.38,35.39,61800.0,24.0777,24.0913,23.9693,23.9761,61800.0
2015-02-06 13:30:00,35.38,35.43,35.32,35.4,50300.0,23.9693,24.0032,23.9287,23.9829,50300.0
2015-02-06 14:00:00,35.4,35.45,35.37,35.41,45400.0,23.9829,24.0167,23.9625,23.9896,45400.0
2015-02-06 14:30:00,35.42,35.49,35.32,35.38,153600.0,23.9964,24.0438,23.9287,23.9693,153600.0
2015-02-06 15:00:00,35.39,35.41,35.29,35.3,138600.0,23.9761,23.9896,23.9083,23.9151,138600.0
2015-02-06 15:30:00,35.31,35.39,35.28,35.39,255900.0,23.9219,23.9761,23.9016,23.9761,255900.0
2015-02-09 09:30:00,35.23,35.4,35.21,35.33,53100.0,23.8677,23.9829,23.8541,23.9354,53100.0
2015-02-09 10:00:00,35.34,35.4,35.27,35.3,48100.0,23.9422,23.9829,23.8948,23.9151,48100.0
2015-02-09 10:30:00,35.29,35.38,35.23,35.24,41900.0,23.9083,23.9693,23.8677,23.8745,41900.0
2015-02-09 11:00:00,35.24,35.34,35.23,35.31,141000.0,23.8745,23.9422,23.8677,23.9219,141000.0
2015-02-09 11:30:00,35.31,35.32,35.25,35.3,56000.0,23.9219,23.9287,23.8812,23.9151,56000.0
2015-02-09 12:00:00,35.29,35.31,35.25,35.3,80700.0,23.9083,23.9219,23.8812,23.9151,80700.0
2015-02-09 12:30:00,35.3,35.31,35.22,35.26,58200.0,23.9151,23.9219,23.8609,23.888,58200.0
2015-02-09 13:00:00,35.26,35.28,35.13,35.13,90400.0,23.888,23.9016,23.7999,23.7999,90400.0
2015-02-09 13:30:00,35.13,35.19,35.04,35.08,136800.0,23.7999,23.8406,23.739,23.7661,136800.0
2015-02-09 14:00:00,35.08,35.08,34.97,35.05,65400.0,23.7661,23.7661,23.6916,23.7457,65400.0
2015-02-09 14:30:00,35.06,35.07,34.95,35.01,77900.0,23.7525,23.7593,23.678,23.7186,77900.0
2015-02-09 15:00:00,35.0,35.02,34.92,35.02,101500.0,23.7119,23.7254,23.6577,23.7254,101500.0
2015-02-09 15:30:00,35.02,35.09,34.97,35.0,249600.0,23.7254,23.7728,23.6916,23.7119,249600.0
2015-02-10 09:30:00,35.13,35.44,34.97,35.14,196300.0,23.7999,24.01,23.6916,23.8067,196300.0
2015-02-10 10:00:00,35.15,35.19,34.97,34.99,44900.0,23.8135,23.8406,23.6916,23.7051,44900.0
2015-02-10 10:30:00,34.98,35.05,34.89,34.97,76800.0,23.6983,23.7457,23.6374,23.6916,76800.0
2015-02-10 11:00:00,34.98,35.08,34.95,35.0,63900.0,23.6983,23.7661,23.678,23.7119,63900.0
2015-02-10 11:30:00,35.0,35.01,34.95,35.0,112300.0,23.7119,23.7186,23.678,23.7119,112300.0
2015-02-10 12:00:00,35.0,35.04,34.96,34.98,106600.0,23.7119,23.739,23.6848,23.6983,106600.0
2015-02-10 12:30:00,34.98,35.02,34.98,35.01,96000.0,23.6983,23.7254,23.6983,23.7186,96000.0
2015-02-10 13:00:00,35.01,35.05,34.98,35.0,65500.0,23.7186,23.7457,23.6983,23.7119,65500.0
2015-02-10 13:30:00,35.01,35.04,34.98,35.0,139400.0,23.7186,23.739,23.6983,23.7119,139400.0
2015-02-10 14:00:00,35.0,35.0,34.97,35.0,123100.0,23.7119,23.7119,23.6916,23.7119,123100.0
2015-02-10 14:30:00,35.0,35.03,34.98,35.03,184700.0,23.7119,23.7322,23.6983,23.7322,184700.0
2015-02-10 15:00:00,35.02,35.03,34.96,35.03,169300.0,23.7254,23.7322,23.6848,23.7322,169300.0
2015-02-10 15:30:00,35.03,35.07,34.98,35.02,382000.0,23.7322,23.7593,23.6983,23.7254,382000.0
2015-02-11 09:30:00,34.97,35.18,34.94,35.11,66600.0,23.6916,23.8338,23.6712,23.7864,66600.0
2015-02-11 10:00:00,35.11,35.11,35.0,35.07,36900.0,23.7864,23.7864,23.7119,23.7593,36900.0
2015-02-11 10:30:00,35.07,35.07,34.99,35.02,127300.0,23.7593,23.7593,23.7051,23.7254,127300.0
2015-02-11 11:00:00,35.04,35.05,34.99,35.02,176500.0,23.739,23.7457,23.7051,23.7254,176500.0
2015-02-11 11:30:00,35.03,35.04,34.99,35.02,106400.0,23.7322,23.739,23.7051,23.7254,106400.0
2015-02-11 12:00:00,35.02,35.09,34.99,35.09,94600.0,23.7254,23.7728,23.7051,23.7728,94600.0
2015-02-11 12:30:00,35.09,35.12,35.02,35.02,50200.0,23.7728,23.7932,23.7254,23.7254,50200.0
2015-02-11 13:00:00,35.03,35.06,34.97,35.05,55200.0,23.7322,23.7525,23.6916,23.7457,55200.0
2015-02-11 13:30:00,35.06,35.09,34.98,35.03,100500.0,23.7525,23.7728,23.6983,23.7322,100500.0
2015-02-11 14:00:00,35.04,35.05,34.99,35.0,93600.0,23.739,23.7457,23.7051,23.7119,93600.0
2015-02-11 14:30:00,35.0,35.1,34.98,35.1,155600.0,23.7119,23.7796,23.6983,23.7796,155600.0
2015-02-11 15:00:00,35.1,35.17,35.02,35.12,203200.0,23.7796,23.827,23.7254,23.7932,203200.0
2015-02-11 15:30:00,35.13,35.13,34.99,35.02,321500.0,23.7999,23.7999,23.7051,23.7254,321500.0
2015-02-12 09:30:00,35.31,35.43,35.2,35.27,99000.0,23.9219,24.0032,23.8474,23.8948,99000.0
2015-02-12 10:00:00,35.28,35.35,35.27,35.31,94100.0,23.9016,23.949,23.8948,23.9219,94100.0
2015-02-12 10:30:00,35.3,35.33,35.24,35.27,101300.0,23.9151,23.9354,23.8745,23.8948,101300.0
2015-02-12 11:00:00,35.28,35.33,35.27,35.32,64300.0,23.9016,23.9354,23.8948,23.9287,64300.0
2015-02-12 11:30:00,35.32,35.32,35.27,35.3,80300.0,23.9287,23.9287,23.8948,23.9151,80300.0
2015-02-12 12:00:00,35.3,35.41,35.29,35.39,50800.0,23.9151,23.9896,23.9083,23.9761,50800.0
2015-02-12 12:30:00,35.4,35.43,35.35,35.42,50400.0,23.9829,24.0032,23.949,23.9964,50400.0
2015-02-12 13:00:00,35.42,35.42,35.31,35.4,75900.0,23.9964,23.9964,23.9219,23.9829,75900.0
2015-02-12 13:30:00,35.4,35.45,35.32,35.37,77900.0,23.9829,24.0167,23.9287,23.9625,77900.0
2015-02-12 14:00:00,35.37,35.37,35.22,35.28,75800.0,23.9625,23.9625,23.8609,23.9016,75800.0
2015-02-12 14:30:00,35.28,35.36,35.27,35.33,48400.0,23.9016,23.9558,23.8948,23.9354,48400.0
2015-02-12 15:00:00,35.32,35.33,35.19,35.23,120000.0,23.9287,23.9354,23.8406,23.8677,120000.0
2015-02-12 15:30:00,35.24,35.25,35.18,35.21,281000.0,23.8745,23.8812,23.8338,23.8541,281000.0
2015-02-13 09:30:00,35.15,35.23,34.95,35.01,132300.0,23.8135,23.8677,23.678,23.7186,132300.0
2015-02-13 10:00:00,35.0,35.03,34.88,34.95,182500.0,23.7119,23.7322,23.6306,23.678,182500.0
2015-02-13 10:30:00,34.95,35.08,34.95,35.01,127700.0,23.678,23.7661,23.678,23.7186,127700.0
2015-02-13 11:00:00,35.01,35.03,34.98,35.0,95500.0,23.7186,23.7322,23.6983,23.7119,95500.0
2015-02-13 11:30:00,35.01,35.04,34.98,35.02,104400.0,23.7186,23.739,23.6983,23.7254,104400.0
2015-02-13 12:00:00,35.02,35.03,34.99,35.01,94500.0,23.7254,23.7322,23.7051,23.7186,94500.0
2015-02-13 12:30:00,35.0,35.03,34.97,35.02,70300.0,23.7119,23.7322,23.6916,23.7254,70300.0
2015-02-13 13:00:00,35.02,35.1,35.0,35.03,86700.0,23.7254,23.7796,23.7119,23.7322,86700.0
2015-02-13 13:30:00,35.03,35.06,34.96,35.02,101600.0,23.7322,23.7525,23.6848,23.7254,101600.0
2015-02-13 14:00:00,35.02,35.07,34.97,35.04,114400.0,23.7254,23.7593,23.6916,23.739,114400.0
2015-02-13 14:30:00,35.03,35.11,35.03,35.09,97900.0,23.7322,23.7864,23.7322,23.7728,97900.0
2015-02-13 15:00:00,35.09,35.12,35.04,35.12,170800.0,23.7728,23.7932,23.739,23.7932,170800.0
2015-02-13 15:30:00,35.12,35.13,35.05,35.05,556800.0,23.7932,23.7999,23.7457,23.7457,556800.0
2015-02-17 09:30:00,34.94,35.35,34.94,35.35,82500.0,23.6712,23.949,23.6712,23.949,82500.0
2015-02-17 10:00:00,35.34,35.37,35.15,35.16,75900.0,23.9422,23.9625,23.8135,23.8203,75900.0
2015-02-17 10:30:00,35.17,35.21,35.09,35.09,85700.0,23.827,23.8541,23.7728,23.7728,85700.0
2015-02-17 11:00:00,35.09,35.21,35.09,35.18,52700.0,23.7728,23.8541,23.7728,23.8338,52700.0
2015-02-17 11:30:00,35.18,35.21,35.17,35.2,70000.0,23.8338,23.8541,23.827,23.8474,70000.0
2015-02-17 12:00:00,35.2,35.3,35.17,35.3,69400.0,23.8474,23.9151,23.827,23.9151,69400.0
2015-02-17 12:30:00,35.29,35.33,35.24,35.27,58100.0,23.9083,23.9354,23.8745,23.8948,58100.0
2015-02-17 13:00:00,35.28,35.29,35.21,35.22,45700.0,23.9016,23.9083,23.8541,23.8609,45700.0
2015-02-17 13:30:00,35.23,35.24,35.17,35.21,44800.0,23.8677,23.8745,23.827,23.8541,44800.0
2015-02-17 14:00:00,35.21,35.22,35.14,35.17,60200.0,23.8541,23.8609,23.8067,23.827,60200.0
2015-02-17 14:30:00,35.16,35.19,35.1,35.11,50800.0,23.8203,23.8406,23.7796,23.7864,50800.0
2015-02-17 15:00:00,35.12,35.2,35.09,35.15,96200.0,23.7932,23.8474,23.7728,23.8135,96200.0
2015-02-17 15:30:00,35.15,35.16,35.03,35.14,234200.0,23.8135,23.8203,23.7322,23.8067,234200.0
2015-02-18 09:30:00,35.07,35.15,35.01,35.1,46800.0,23.7593,23.8135,23.7186,23.7796,46800.0
2015-02-18 10:00:00,35.09,35.15,34.98,35.03,100100.0,23.7728,23.8135,23.6983,23.7322,100100.0
2015-02-18 10:30:00,35.04,35.21,35.02,35.18,292100.0,23.739,23.8541,23.7254,23.8338,292100.0
2015-02-18 11:00:00,35.18,35.2,35.11,35.11,49900.0,23.8338,23.8474,23.7864,23.7864,49900.0
2015-02-18 11:30:00,35.12,35.14,35.09,35.09,38200.0,23.7932,23.8067,23.7728,23.7728,38200.0
2015-02-18 12:00:00,35.1,35.18,35.1,35.18,34100.0,23.7796,23.8338,23.7796,23.8338,34100.0
2015-02-18 12:30:00,35.18,35.21,35.15,35.18,39600.0,23.8338,23.8541,23.8135,23.8338,39600.0
2015-02-18 13:00:00,35.17,35.19,35.13,35.13,42300.0,23.827,23.8406,23.7999,23.7999,42300.0
2015-02-18 13:30:00,35.14,35.17,35.13,35.15,36900.0,23.8067,23.827,23.7999,23.8135,36900.0
2015-02-18 14:00:00,35.16,35.23,35.11,35.11,60200.0,23.8203,23.8677,23.7864,23.7864,60200.0
2015-02-18 14:30:00,35.11,35.14,35.06,35.07,120000.0,23.7864,23.8067,23.7525,23.7593,120000.0
2015-02-18 15:00:00,35.07,35.08,35.05,35.07,144200.0,23.7593,23.7661,23.7457,23.7593,144200.0
2015-02-18 15:30:00,35.07,35.07,34.96,35.02,535900.0,23.7593,23.7593,23.6848,23.7254,535900.0
2015-02-19 09:30:00,35.02,35.2,34.92,35.19,54700.0,23.7254,23.8474,23.6577,23.8406,54700.0
2015-02-19 10:00:00,35.19,35.2,34.99,35.08,88700.0,23.8406,23.8474,23.7051,23.7661,88700.0
2015-02-19 10:30:00,35.09,35.09,34.98,35.01,73900.0,23.7728,23.7728,23.6983,23.7186,73900.0
2015-02-19 11:00:00,35.02,35.04,34.99,35.01,53800.0,23.7254,23.739,23.7051,23.7186,53800.0
2015-02-19 11:30:00,35.02,35.02,34.97,35.02,72900.0,23.7254,23.7254,23.6916,23.7254,72900.0
2015-02-19 12:00:00,35.02,35.02,34.99,35.0,67700.0,23.7254,23.7254,23.7051,23.7119,67700.0
2015-02-19 12:30:00,35.0,35.01,34.94,35.01,56400.0,23.7119,23.7186,23.6712,23.7186,56400.0
2015-02-19 13:00:00,35.01,35.02,34.97,35.0,90400.0,23.7186,23.7254,23.6916,23.7119,90400.0
2015-02-19 13:30:00,35.0,35.02,34.97,34.99,94600.0,23.7119,23.7254,23.6916,23.7051,94600.0
2015-02-19 14:00:00,35.0,35.01,34.98,35.0,70200.0,23.7119,23.7186,23.6983,23.7119,70200.0
2015-02-19 14:30:00,35.0,35.0,34.97,35.0,82600.0,23.7119,23.7119,23.6916,23.7119,82600.0
2015-02-19 15:00:00,35.0,35.0,34.98,34.99,132200.0,23.7119,23.7119,23.6983,23.7051,132200.0
2015-02-19 15:30:00,35.0,35.01,34.97,34.99,367200.0,23.7119,23.7186,23.6916,23.7051,367200.0
2015-02-20 09:30:00,34.85,34.99,34.63,34.72,169600.0,23.6103,23.7051,23.4612,23.5222,169600.0
2015-02-20 10:00:00,34.7,34.7,34.55,34.59,125800.0,23.5086,23.5086,23.407,23.4341,125800.0
2015-02-20 10:30:00,34.59,34.68,34.57,34.65,100300.0,23.4341,23.4951,23.4206,23.4748,100300.0
2015-02-20 11:00:00,34.65,34.67,34.57,34.58,84300.0,23.4748,23.4883,23.4206,23.4273,84300.0
2015-02-20 11:30:00,34.58,34.67,34.5,34.66,127900.0,23.4273,23.4883,23.3731,23.4815,127900.0
2015-02-20 12:00:00,34.66,34.67,34.63,34.65,109300.0,23.4815,23.4883,23.4612,23.4748,109300.0
2015-02-20 12:30:00,34.66,34.67,34.58,34.6,117100.0,23.4815,23.4883,23.4273,23.4409,117100.0
2015-02-20 13:00:00,34.59,34.62,34.56,34.61,141500.0,23.4341,23.4544,23.4138,23.4477,141500.0
2015-02-20 13:30:00,34.61,34.7,34.58,34.7,76800.0,23.4477,23.5086,23.4273,23.5086,76800.0
2015-02-20 14:00:00,34.7,34.78,34.69,34.74,142300.0,23.5086,23.5628,23.5019,23.5357,142300.0
2015-02-20 14:30:00,34.75,34.79,34.71,34.79,200200.0,23.5425,23.5696,23.5154,23.5696,200200.0
2015-02-20 15:00:00,34.79,34.84,34.76,34.8,206600.0,23.5696,23.6035,23.5493,23.5764,206600.0
2015-02-20 15:30:00,34.8,34.89,34.73,34.74,522100.0,23.5764,23.6374,23.529,23.5357,522100.0
2015-02-23 09:30:00,34.79,34.96,34.73,34.94,132100.0,23.5696,23.6848,23.529,23.6712,132100.0
2015-02-23 10:00:00,34.94,35.05,34.92,34.94,189700.0,23.6712,23.7457,23.6577,23.6712,189700.0
2015-02-23 10:30:00,34.93,34.93,34.82,34.87,148600.0,23.6645,23.6645,23.5899,23.6238,148600.0
2015-02-23 11:00:00,34.87,34.89,34.77,34.8,95300.0,23.6238,23.6374,23.5561,23.5764,95300.0
2015-02-23 11:30:00,34.8,34.9,34.8,34.9,75100.0,23.5764,23.6441,23.5764,23.6441,75100.0
2015-02-23 12:00:00,34.9,34.9,34.83,34.85,119100.0,23.6441,23.6441,23.5967,23.6103,119100.0
2015-02-23 12:30:00,34.84,34.91,34.84,34.89,81000.0,23.6035,23.6509,23.6035,23.6374,81000.0
2015-02-23 13:00:00,34.9,34.91,34.86,34.89,64700.0,23.6441,23.6509,23.617,23.6374,64700.0
2015-02-23 13:30:00,34.89,34.91,34.87,34.89,69800.0,23.6374,23.6509,23.6238,23.6374,69800.0
2015-02-23 14:00:00,34.9,35.02,34.89,35.02,73900.0,23.6441,23.7254,23.6374,23.7254,73900.0
2015-02-23 14:30:00,35.02,35.02,34.93,34.94,90000.0,23.7254,23.7254,23.6645,23.6712,90000.0
2015-02-23 15:00:00,34.94,34.95,34.83,34.84,138400.0,23.6712,23.678,23.5967,23.6035,138400.0
2015-02-23 15:30:00,34.84,34.89,34.83,34.89,526000.0,23.6035,23.6374,23.5967,23.6374,526000.0
2015-02-24 09:30:00,34.85,34.99,34.72,34.78,43100.0,23.6103,23.7051,23.5222,23.5628,43100.0
2015-02-24 10:00:00,34.77,34.86,34.67,34.82,72200.0,23.5561,23.617,23.4883,23.5899,72200.0
2015-02-24 10:30:00,34.82,34.86,34.8,34.83,50000.0,23.5899,23.617,23.5764,23.5967,50000.0
2015-02-24 11:00:00,34.83,34.83,34.74,34.74,107100.0,23.5967,23.5967,23.5357,23.5357,107100.0
2015-02-24 11:30:00,34.74,34.79,34.73,34.79,43400.0,23.5357,23.5696,23.529,23.5696,43400.0
2015-02-24 12:00:00,34.78,34.79,34.71,34.75,40300.0,23.5628,23.5696,23.5154,23.5425,40300.0
2015-02-24 12:30:00,34.74,34.76,34.64,34.66,192000.0,23.5357,23.5493,23.468,23.4815,192000.0
2015-02-24 13:00:00,34.67,34.68,34.61,34.64,62800.0,23.4883,23.4951,23.4477,23.468,62800.0
2015-02-24 13:30:00,34.62,34.69,34.56,34.69,81000.0,23.4544,23.5019,23.4138,23.5019,81000.0
2015-02-24 14:00:00,34.69,34.71,34.64,34.65,111400.0,23.5019,23.5154,23.468,23.4748,111400.0
2015-02-24 14:30:00,34.65,34.68,34.64,34.65,90900.0,23.4748,23.4951,23.468,23.4748,90900.0
2015-02-24 15:00:00,34.65,34.67,34.61,34.63,243500.0,23.4748,23.4883,23.4477,23.4612,243500.0
2015-02-24 15:30:00,34.63,34.63,34.51,34.52,552800.0,23.4612,23.4612,23.3799,23.3867,552800.0
2015-02-25 09:30:00,34.58,34.83,34.57,34.83,85400.0,23.4273,23.5967,23.4206,23.5967,85400.0
2015-02-25 10:00:00,34.83,34.95,34.81,34.88,216000.0,23.5967,23.678,23.5832,23.6306,216000.0
2015-02-25 10:30:00,34.88,34.91,34.87,34.88,137900.0,23.6306,23.6509,23.6238,23.6306,137900.0
2015-02-25 11:00:00,34.87,34.96,34.79,34.96,125500.0,23.6238,23.6848,23.5696,23.6848,125500.0
2015-02-25 11:30:00,34.96,35.09,34.95,35.0,97100.0,23.6848,23.7728,23.678,23.7119,97100.0
2015-02-25 12:00:00,34.99,35.01,34.95,34.95,151300.0,23.7051,23.7186,23.678,23.678,151300.0
2015-02-25 12:30:00,34.96,35.0,34.92,34.94,125900.0,23.6848,23.7119,23.6577,23.6712,125900.0
2015-02-25 13:00:00,34.95,35.0,34.87,34.97,231900.0,23.678,23.7119,23.6238,23.6916,231900.0
2015-02-25 13:30:00,34.97,34.98,34.92,34.93,294500.0,23.6916,23.6983,23.6577,23.6645,294500.0
2015-02-25 14:00:00,34.93,34.95,34.91,34.94,167000.0,23.6645,23.678,23.6509,23.6712,167000.0
2015-02-25 14:30:00,34.94,34.95,34.83,34.89,254600.0,23.6712,23.678,23.5967,23.6374,254600.0
2015-02-25 15:00:00,34.89,34.92,34.81,34.86,328900.0,23.6374,23.6577,23.5832,23.617,328900.0
2015-02-25 15:30:00,34.86,34.88,34.76,34.77,1411700.0,23.617,23.6306,23.5493,23.5561,1411700.0
2015-02-26 09:30:00,34.65,34.67,34.48,34.54,92600.0,23.4748,23.4883,23.3596,23.4002,92600.0
2015-02-26 10:00:00,34.55,34.62,34.49,34.53,123400.0,23.407,23.4544,23.3664,23.3935,123400.0
2015-02-26 10:30:00,34.52,34.68,34.5,34.65,121000.0,23.3867,23.4951,23.3731,23.4748,121000.0
2015-02-26 11:00:00,34.66,34.68,34.59,34.64,55900.0,23.4815,23.4951,23.4341,23.468,55900.0
2015-02-26 11:30:00,34.64,34.68,34.64,34.67,38100.0,23.468,23.4951,23.468,23.4883,38100.0
2015-02-26 12:00:00,34.68,34.79,34.68,34.78,69700.0,23.4951,23.5696,23.4951,23.5628,69700.0
2015-02-26 12:30:00,34.78,34.9,34.78,34.9,48900.0,23.5628,23.6441,23.5628,23.6441,48900.0
2015-02-26 13:00:00,34.9,34.9,34.77,34.79,47100.0,23.6441,23.6441,23.5561,23.5696,47100.0
2015-02-26 13:30:00,34.8,34.88,34.79,34.83,52400.0,23.5764,23.6306,23.5696,23.5967,52400.0
2015-02-26 14:00:00,34.83,34.86,34.67,34.68,56700.0,23.5967,23.617,23.4883,23.4951,56700.0
2015-02-26 14:30:00,34.68,34.74,34.67,34.69,60800.0,23.4951,23.5357,23.4883,23.5019,60800.0
2015-02-26 15:00:00,34.69,34.69,34.63,34.65,134400.0,23.5019,23.5019,23.4612,23.4748,134400.0
2015-02-26 15:30:00,34.65,34.66,34.44,34.47,821200.0,23.4748,23.4815,23.3325,23.3528,821200.0
2015-02-27 09:30:00,34.57,34.7,34.3,34.33,294400.0,23.4206,23.5086,23.2376,23.258,294400.0
2015-02-27 10:00:00,34.33,34.46,34.27,34.41,83700.0,23.258,23.346,23.2173,23.3122,83700.0
2015-02-27 10:30:00,34.42,34.5,34.4,34.46,83900.0,23.3189,23.3731,23.3054,23.346,83900.0
2015-02-27 11:00:00,34.45,34.46,34.33,34.34,126600.0,23.3393,23.346,23.258,23.2647,126600.0
2015-02-27 11:30:00,34.34,34.41,34.32,34.37,79500.0,23.2647,23.3122,23.2512,23.2851,79500.0
2015-02-27 12:00:00,34.36,34.46,34.36,34.45,70900.0,23.2783,23.346,23.2783,23.3393,70900.0
2015-02-27 12:30:00,34.45,34.46,34.39,34.41,98100.0,23.3393,23.346,23.2986,23.3122,98100.0
2015-02-27 13:00:00,34.41,34.43,34.28,34.3,96900.0,23.3122,23.3257,23.2241,23.2376,96900.0
2015-02-27 13:30:00,34.3,34.3,34.21,34.26,149700.0,23.2376,23.2376,23.1767,23.2105,149700.0
2015-02-27 14:00:00,34.26,34.32,34.23,34.23,109300.0,23.2105,23.2512,23.1902,23.1902,109300.0
2015-02-27 14:30:00,34.24,34.25,34.15,34.15,126000.0,23.197,23.2038,23.136,23.136,126000.0
2015-02-27 15:00:00,34.16,34.21,34.14,34.2,134600.0,23.1428,23.1767,23.1292,23.1699,134600.0
2015-02-27 15:30:00,34.2,34.2,34.08,34.16,507200.0,23.1699,23.1699,23.0886,23.1428,507200.0
2015-03-02 09:30:00,34.2,34.24,34.02,34.2,148000.0,23.1699,23.197,23.0479,23.1699,148000.0
2015-03-02 10:00:00,34.2,34.46,34.19,34.45,111100.0,23.1699,23.346,23.1631,23.3393,111100.0
2015-03-02 10:30:00,34.45,34.45,34.36,34.4,159500.0,23.3393,23.3393,23.2783,23.3054,159500.0
2015-03-02 11:00:00,34.4,34.4,34.33,34.38,91900.0,23.3054,23.3054,23.258,23.2918,91900.0
2015-03-02 11:30:00,34.38,34.42,34.37,34.38,83900.0,23.2918,23.3189,23.2851,23.2918,83900.0
2015-03-02 12:00:00,34.38,34.39,34.25,34.28,77600.0,23.2918,23.2986,23.2038,23.2241,77600.0
2015-03-02 12:30:00,34.28,34.29,34.25,34.27,77300.0,23.2241,23.2309,23.2038,23.2173,77300.0
2015-03-02 13:00:00,34.27,34.31,34.24,34.25,76200.0,23.2173,23.2444,23.197,23.2038,76200.0
2015-03-02 13:30:00,34.26,34.31,34.22,34.22,100600.0,23.2105,23.2444,23.1834,23.1834,100600.0
2015-03-02 14:00:00,34.23,34.31,34.22,34.25,93700.0,23.1902,23.2444,23.1834,23.2038,93700.0
2015-03-02 14:30:00,34.25,34.31,34.23,34.23,125700.0,23.2038,23.2444,23.1902,23.1902,125700.0
2015-03-02 15:00:00,34.23,34.27,34.21,34.22,149500.0,23.1902,23.2173,23.1767,23.1834,149500.0
2015-03-02 15:30:00,34.21,34.26,34.17,34.19,556100.0,23.1767,23.2105,23.1496,23.1631,556100.0
2015-03-03 09:30:00,34.22,34.44,34.07,34.09,134800.0,23.1834,23.3325,23.0818,23.0954,134800.0
2015-03-03 10:00:00,34.09,34.14,34.05,34.07,84300.0,23.0954,23.1292,23.0683,23.0818,84300.0
2015-03-03 10:30:00,34.07,34.1,34.02,34.02,81900.0,23.0818,23.1021,23.0479,23.0479,81900.0
2015-03-03 11:00:00,34.01,34.02,33.93,33.94,72100.0,23.0412,23.0479,22.987,22.9937,72100.0
2015-03-03 11:30:00,33.95,33.95,33.82,33.84,96700.0,23.0005,23.0005,22.9124,22.926,96700.0
2015-03-03 12:00:00,33.83,33.85,33.69,33.71,124600.0,22.9192,22.9328,22.8244,22.8379,124600.0
2015-03-03 12:30:00,33.72,33.82,33.7,33.8,131000.0,22.8447,22.9124,22.8311,22.8989,131000.0
2015-03-03 13:00:00,33.8,33.84,33.76,33.82,91700.0,22.8989,22.926,22.8718,22.9124,91700.0
2015-03-03 13:30:00,33.82,33.85,33.76,33.8,97200.0,22.9124,22.9328,22.8718,22.8989,97200.0
2015-03-03 14:00:00,33.8,33.85,33.79,33.8,98000.0,22.8989,22.9328,22.8921,22.8989,98000.0
2015-03-03 14:30:00,33.8,33.8,33.74,33.75,109100.0,22.8989,22.8989,22.8582,22.865,109100.0
2015-03-03 15:00:00,33.75,33.8,33.67,33.68,162700.0,22.865,22.8989,22.8108,22.8176,162700.0
2015-03-03 15:30:00,33.68,33.71,33.61,33.71,502500.0,22.8176,22.8379,22.7702,22.8379,502500.0
2015-03-04 09:30:00,33.79,33.86,33.31,33.42,436900.0,22.8921,22.9395,22.5669,22.6415,436900.0
2015-03-04 10:00:00,33.43,33.43,33.19,33.31,238400.0,22.6482,22.6482,22.4856,22.5669,238400.0
2015-03-04 10:30:00,33.3,33.43,33.29,33.39,145000.0,22.5602,22.6482,22.5534,22.6211,145000.0
2015-03-04 11:00:00,33.39,33.43,33.38,33.42,137700.0,22.6211,22.6482,22.6144,22.6415,137700.0
2015-03-04 11:30:00,33.42,33.43,33.31,33.42,116100.0,22.6415,22.6482,22.5669,22.6415,116100.0
2015-03-04 12:00:00,33.42,33.45,33.4,33.45,106700.0,22.6415,22.6618,22.6279,22.6618,106700.0
2015-03-04 12:30:00,33.44,33.46,33.39,33.4,115300.0,22.655,22.6686,22.6211,22.6279,115300.0
2015-03-04 13:00:00,33.4,33.53,33.39,33.52,93900.0,22.6279,22.716,22.6211,22.7092,93900.0
2015-03-04 13:30:00,33.52,33.53,33.36,33.37,119100.0,22.7092,22.716,22.6008,22.6076,119100.0
2015-03-04 14:00:00,33.37,33.46,33.36,33.43,121100.0,22.6076,22.6686,22.6008,22.6482,121100.0
2015-03-04 14:30:00,33.43,33.44,33.39,33.39,207500.0,22.6482,22.655,22.6211,22.6211,207500.0
2015-03-04 15:00:00,33.39,33.41,33.32,33.4,359500.0,22.6211,22.6347,22.5737,22.6279,359500.0
2015-03-04 15:30:00,33.4,33.44,33.29,33.4,1174800.0,22.6279,22.655,22.5534,22.6279,1174800.0
2015-03-05 09:30:00,32.84,33.46,31.82,32.22,941000.0,22.2485,22.6686,21.5575,21.8285,941000.0
2015-03-05 10:00:00,32.19,32.38,32.0,32.06,588200.0,21.8082,21.9369,21.6794,21.7201,588200.0
2015-03-05 10:30:00,32.08,32.13,31.96,32.03,451400.0,21.7336,21.7675,21.6523,21.6998,451400.0
2015-03-05 11:00:00,32.03,32.03,31.8,31.93,453100.0,21.6998,21.6998,21.5439,21.632,453100.0
2015-03-05 11:30:00,31.94,32.05,31.86,31.92,211600.0,21.6388,21.7133,21.5846,21.6252,211600.0
2015-03-05 12:00:00,31.92,31.93,31.75,31.88,231500.0,21.6252,21.632,21.5101,21.5981,231500.0
2015-03-05 12:30:00,31.87,32.03,31.86,32.0,263900.0,21.5914,21.6998,21.5846,21.6794,263900.0
2015-03-05 13:00:00,32.0,32.04,31.95,32.01,182000.0,21.6794,21.7065,21.6456,21.6862,182000.0
2015-03-05 13:30:00,32.02,32.03,31.95,31.97,216100.0,21.693,21.6998,21.6456,21.6591,216100.0
2015-03-05 14:00:00,31.97,32.04,31.96,32.01,190200.0,21.6591,21.7065,21.6523,21.6862,190200.0
2015-03-05 14:30:00,32.01,32.02,31.89,32.02,185500.0,21.6862,21.693,21.6049,21.693,185500.0
2015-03-05 15:00:00,32.02,32.04,31.91,32.01,540700.0,21.693,21.7065,21.6185,21.6862,540700.0
2015-03-05 15:30:00,32.0,32.06,31.98,32.0,810100.0,21.6794,21.7201,21.6659,21.6794,810100.0
2015-03-06 09:30:00,31.9,32.28,31.77,32.26,351600.0,21.6117,21.8691,21.5236,21.8556,351600.0
2015-03-06 10:00:00,32.27,32.34,32.23,32.28,271200.0,21.8623,21.9098,21.8352,21.8691,271200.0
2015-03-06 10:30:00,32.28,32.36,32.24,32.36,243400.0,21.8691,21.9233,21.842,21.9233,243400.0
2015-03-06 11:00:00,32.36,32.36,32.16,32.25,343600.0,21.9233,21.9233,21.7878,21.8488,343600.0
2015-03-06 11:30:00,32.25,32.26,32.16,32.22,260700.0,21.8488,21.8556,21.7878,21.8285,260700.0
2015-03-06 12:00:00,32.23,32.26,32.05,32.13,303900.0,21.8352,21.8556,21.7133,21.7675,303900.0
2015-03-06 12:30:00,32.14,32.22,32.1,32.17,152400.0,21.7743,21.8285,21.7472,21.7946,152400.0
2015-03-06 13:00:00,32.17,32.32,32.16,32.31,266500.0,21.7946,21.8962,21.7878,21.8894,266500.0
2015-03-06 13:30:00,32.31,32.32,32.19,32.25,111100.0,21.8894,21.8962,21.8082,21.8488,111100.0
2015-03-06 14:00:00,32.25,32.26,32.11,32.16,155500.0,21.8488,21.8556,21.754,21.7878,155500.0
2015-03-06 14:30:00,32.15,32.2,32.14,32.17,104300.0,21.7811,21.8149,21.7743,21.7946,104300.0
2015-03-06 15:00:00,32.17,32.24,32.08,32.09,261100.0,21.7946,21.842,21.7336,21.7404,261100.0
2015-03-06 15:30:00,32.09,32.11,32.03,32.11,455300.0,21.7404,21.754,21.6998,21.754,455300.0
2015-03-09 09:30:00,32.22,32.22,32.01,32.09,85400.0,21.8285,21.8285,21.6862,21.7404,85400.0
2015-03-09 10:00:00,32.09,32.14,31.99,32.03,275100.0,21.7404,21.7743,21.6727,21.6998,275100.0
2015-03-09 10:30:00,32.02,32.03,31.93,32.0,197000.0,21.693,21.6998,21.632,21.6794,197000.0
2015-03-09 11:00:00,32.0,32.02,31.97,31.99,122100.0,21.6794,21.693,21.6591,21.6727,122100.0
2015-03-09 11:30:00,31.99,32.01,31.91,31.93,102700.0,21.6727,21.6862,21.6185,21.632,102700.0
2015-03-09 12:00:00,31.93,31.94,31.76,31.81,277000.0,21.632,21.6388,21.5168,21.5507,277000.0
2015-03-09 12:30:00,31.81,31.88,31.79,31.82,165700.0,21.5507,21.5981,21.5372,21.5575,165700.0
2015-03-09 13:00:00,31.82,31.82,31.76,31.82,87100.0,21.5575,21.5575,21.5168,21.5575,87100.0
2015-03-09 13:30:00,31.82,31.86,31.8,31.85,116000.0,21.5575,21.5846,21.5439,21.5778,116000.0
2015-03-09 14:00:00,31.85,31.86,31.81,31.84,74800.0,21.5778,21.5846,21.5507,21.571,74800.0
2015-03-09 14:30:00,31.84,31.9,31.82,31.9,60100.0,21.571,21.6117,21.5575,21.6117,60100.0
2015-03-09 15:00:00,31.9,31.91,31.82,31.83,174800.0,21.6117,21.6185,21.5575,21.5643,174800.0
2015-03-09 15:30:00,31.84,31.87,31.8,31.84,456800.0,21.571,21.5914,21.5439,21.571,456800.0
2015-03-10 09:30:00,31.84,32.0,31.74,31.76,328400.0,21.571,21.6794,21.5033,21.5168,328400.0
2015-03-10 10:00:00,31.76,31.79,31.63,31.67,124300.0,21.5168,21.5372,21.4288,21.4559,124300.0
2015-03-10 10:30:00,31.67,31.71,31.62,31.62,81600.0,21.4559,21.483,21.422,21.422,81600.0
2015-03-10 11:00:00,31.63,31.72,31.63,31.71,166000.0,21.4288,21.4897,21.4288,21.483,166000.0
2015-03-10 11:30:00,31.71,31.73,31.66,31.66,78800.0,21.483,21.4965,21.4491,21.4491,78800.0
2015-03-10 12:00:00,31.65,31.65,31.56,31.58,88000.0,21.4423,21.4423,21.3813,21.3949,88000.0
2015-03-10 12:30:00,31.57,31.61,31.49,31.5,145100.0,21.3881,21.4152,21.3339,21.3407,145100.0
2015-03-10 13:00:00,31.5,31.54,31.48,31.51,110800.0,21.3407,21.3678,21.3271,21.3475,110800.0
2015-03-10 13:30:00,31.5,31.62,31.48,31.57,320000.0,21.3407,21.422,21.3271,21.3881,320000.0
2015-03-10 14:00:00,31.57,31.67,31.57,31.65,266500.0,21.3881,21.4559,21.3881,21.4423,266500.0
2015-03-10 14:30:00,31.65,31.8,31.63,31.69,211800.0,21.4423,21.5439,21.4288,21.4694,211800.0
2015-03-10 15:00:00,31.7,31.75,31.66,31.68,254900.0,21.4762,21.5101,21.4491,21.4626,254900.0
2015-03-10 15:30:00,31.68,31.69,31.58,31.6,371700.0,21.4626,21.4694,21.3949,21.4084,371700.0
2015-03-11 09:30:00,31.69,31.84,31.63,31.81,223100.0,21.4694,21.571,21.4288,21.5507,223100.0
2015-03-11 10:00:00,31.81,31.86,31.77,31.78,109100.0,21.5507,21.5846,21.5236,21.5304,109100.0
2015-03-11 10:30:00,31.78,31.78,31.55,31.62,126400.0,21.5304,21.5304,21.3746,21.422,126400.0
2015-03-11 11:00:00,31.63,31.71,31.61,31.69,113700.0,21.4288,21.483,21.4152,21.4694,113700.0
2015-03-11 11:30:00,31.69,31.72,31.6,31.61,134000.0,21.4694,21.4897,21.4084,21.4152,134000.0
2015-03-11 12:00:00,31.61,31.66,31.59,31.66,86100.0,21.4152,21.4491,21.4017,21.4491,86100.0
2015-03-11 12:30:00,31.66,31.78,31.65,31.78,219300.0,21.4491,21.5304,21.4423,21.5304,219300.0
2015-03-11 13:00:00,31.78,31.79,31.73,31.76,70500.0,21.5304,21.5372,21.4965,21.5168,70500.0
2015-03-11 13:30:00,31.76,31.77,31.66,31.73,110700.0,21.5168,21.5236,21.4491,21.4965,110700.0
2015-03-11 14:00:00,31.74,31.78,31.72,31.76,116300.0,21.5033,21.5304,21.4897,21.5168,116300.0
2015-03-11 14:30:00,31.76,31.82,31.74,31.82,114700.0,21.5168,21.5575,21.5033,21.5575,114700.0
2015-03-11 15:00:00,31.82,31.85,31.75,31.76,170500.0,21.5575,21.5778,21.5101,21.5168,170500.0
2015-03-11 15:30:00,31.75,31.81,31.71,31.77,468100.0,21.5101,21.5507,21.483,21.5236,468100.0
2015-03-12 09:30:00,31.66,31.9,31.66,31.89,106500.0,21.5828,21.7465,21.5828,21.7396,106500.0
2015-03-12 10:00:00,31.9,31.92,31.83,31.9,154400.0,21.7465,21.7601,21.6987,21.7465,154400.0
2015-03-12 10:30:00,31.9,31.99,31.89,31.99,75200.0,21.7465,21.8078,21.7396,21.8078,75200.0
2015-03-12 11:00:00,31.98,32.02,31.94,31.97,597500.0,21.801,21.8283,21.7737,21.7942,597500.0
2015-03-12 11:30:00,31.96,32.03,31.9,32.02,187400.0,21.7874,21.8351,21.7465,21.8283,187400.0
2015-03-12 12:00:00,32.02,32.05,31.98,32.0,194200.0,21.8283,21.8487,21.801,21.8146,194200.0
2015-03-12 12:30:00,32.0,32.02,31.9,32.0,97100.0,21.8146,21.8283,21.7465,21.8146,97100.0
2015-03-12 13:00:00,32.0,32.05,31.98,32.03,97400.0,21.8146,21.8487,21.801,21.8351,97400.0
2015-03-12 13:30:00,32.03,32.04,32.01,32.02,138200.0,21.8351,21.8419,21.8214,21.8283,138200.0
2015-03-12 14:00:00,32.02,32.2,32.01,32.1,336800.0,21.8283,21.951,21.8214,21.8828,336800.0
2015-03-12 14:30:00,32.1,32.11,32.02,32.05,125700.0,21.8828,21.8896,21.8283,21.8487,125700.0
2015-03-12 15:00:00,32.05,32.12,32.01,32.01,166200.0,21.8487,21.8964,21.8214,21.8214,166200.0
2015-03-12 15:30:00,32.01,32.07,31.97,32.06,643500.0,21.8214,21.8623,21.7942,21.8555,643500.0
2015-03-13 09:30:00,32.11,32.11,31.93,31.95,80900.0,21.8896,21.8896,21.7669,21.7805,80900.0
2015-03-13 10:00:00,31.95,31.98,31.89,31.93,100700.0,21.7805,21.801,21.7396,21.7669,100700.0
2015-03-13 10:30:00,31.93,31.94,31.74,31.74,108200.0,21.7669,21.7737,21.6374,21.6374,108200.0
2015-03-13 11:00:00,31.74,31.78,31.65,31.65,77400.0,21.6374,21.6647,21.576,21.576,77400.0
2015-03-13 11:30:00,31.65,31.66,31.58,31.64,72200.0,21.576,21.5828,21.5283,21.5692,72200.0
2015-03-13 12:00:00,31.64,31.68,31.62,31.65,159800.0,21.5692,21.5965,21.5556,21.576,159800.0
2015-03-13 12:30:00,31.66,31.76,31.65,31.75,117600.0,21.5828,21.651,21.576,21.6442,117600.0
2015-03-13 13:00:00,31.74,31.75,31.62,31.64,67900.0,21.6374,21.6442,21.5556,21.5692,67900.0
2015-03-13 13:30:00,31.62,31.64,31.56,31.57,87900.0,21.5556,21.5692,21.5147,21.5215,87900.0
2015-03-13 14:00:00,31.57,31.68,31.52,31.68,157700.0,21.5215,21.5965,21.4874,21.5965,157700.0
2015-03-13 14:30:00,31.67,31.74,31.65,31.74,106800.0,21.5897,21.6374,21.576,21.6374,106800.0
2015-03-13 15:00:00,31.74,31.76,31.69,31.75,117800.0,21.6374,21.651,21.6033,21.6442,117800.0
2015-03-13 15:30:00,31.76,31.83,31.71,31.81,315500.0,21.651,21.6987,21.6169,21.6851,315500.0
2015-03-16 09:30:00,31.87,31.95,31.78,31.85,108200.0,21.726,21.7805,21.6647,21.7124,108200.0
2015-03-16 10:00:00,31.85,32.02,31.84,31.94,81400.0,21.7124,21.8283,21.7056,21.7737,81400.0
2015-03-16 10:30:00,31.94,32.0,31.86,32.0,82700.0,21.7737,21.8146,21.7192,21.8146,82700.0
2015-03-16 11:00:00,32.0,32.07,31.97,32.06,174800.0,21.8146,21.8623,21.7942,21.8555,174800.0
2015-03-16 11:30:00,32.06,32.11,32.06,32.11,132000.0,21.8555,21.8896,21.8555,21.8896,132000.0
2015-03-16 12:00:00,32.11,32.11,32.03,32.04,95100.0,21.8896,21.8896,21.8351,21.8419,95100.0
2015-03-16 12:30:00,32.03,32.04,31.97,31.97,114000.0,21.8351,21.8419,21.7942,21.7942,114000.0
2015-03-16 13:00:00,31.97,32.0,31.96,32.0,52100.0,21.7942,21.8146,21.7874,21.8146,52100.0
2015-03-16 13:30:00,32.0,32.05,31.98,32.03,74400.0,21.8146,21.8487,21.801,21.8351,74400.0
2015-03-16 14:00:00,32.04,32.12,32.03,32.06,177100.0,21.8419,21.8964,21.8351,21.8555,177100.0
2015-03-16 14:30:00,32.07,32.14,32.06,32.13,262200.0,21.8623,21.9101,21.8555,21.9033,262200.0
2015-03-16 15:00:00,32.13,32.17,32.11,32.16,200700.0,21.9033,21.9305,21.8896,21.9237,200700.0
2015-03-16 15:30:00,32.16,32.2,32.1,32.15,587200.0,21.9237,21.951,21.8828,21.9169,587200.0
2015-03-17 09:30:00,32.04,32.18,31.97,32.05,78000.0,21.8419,21.9373,21.7942,21.8487,78000.0
2015-03-17 10:00:00,32.05,32.1,32.02,32.06,72600.0,21.8487,21.8828,21.8283,21.8555,72600.0
2015-03-17 10:30:00,32.07,32.13,32.04,32.08,63400.0,21.8623,21.9033,21.8419,21.8692,63400.0
2015-03-17 11:00:00,32.08,32.09,32.02,32.09,81100.0,21.8692,21.876,21.8283,21.876,81100.0
2015-03-17 11:30:00,32.09,32.11,32.07,32.11,61500.0,21.876,21.8896,21.8623,21.8896,61500.0
2015-03-17 12:00:00,32.11,32.11,32.06,32.09,78000.0,21.8896,21.8896,21.8555,21.876,78000.0
2015-03-17 12:30:00,32.09,32.17,32.07,32.15,66900.0,21.876,21.9305,21.8623,21.9169,66900.0
2015-03-17 13:00:00,32.14,32.15,32.11,32.11,54100.0,21.9101,21.9169,21.8896,21.8896,54100.0
2015-03-17 13:30:00,32.11,32.18,32.09,32.16,85600.0,21.8896,21.9373,21.876,21.9237,85600.0
2015-03-17 14:00:00,32.16,32.2,32.14,32.16,73300.0,21.9237,21.951,21.9101,21.9237,73300.0
2015-03-17 14:30:00,32.15,32.17,32.14,32.15,92000.0,21.9169,21.9305,21.9101,21.9169,92000.0
2015-03-17 15:00:00,32.15,32.26,32.15,32.25,83300.0,21.9169,21.9919,21.9169,21.9851,83300.0
2015-03-17 15:30:00,32.25,32.3,32.17,32.19,361500.0,21.9851,22.0191,21.9305,21.9442,361500.0
2015-03-18 09:30:00,32.17,32.17,31.95,32.08,79800.0,21.9305,21.9305,21.7805,21.8692,79800.0
2015-03-18 10:00:00,32.07,32.19,32.07,32.19,47900.0,21.8623,21.9442,21.8623,21.9442,47900.0
2015-03-18 10:30:00,32.19,32.21,32.13,32.2,52200.0,21.9442,21.9578,21.9033,21.951,52200.0
2015-03-18 11:00:00,32.2,32.2,32.15,32.16,44400.0,21.951,21.951,21.9169,21.9237,44400.0
2015-03-18 11:30:00,32.16,32.2,32.16,32.18,43800.0,21.9237,21.951,21.9237,21.9373,43800.0
2015-03-18 12:00:00,32.18,32.18,32.08,32.1,52300.0,21.9373,21.9373,21.8692,21.8828,52300.0
2015-03-18 12:30:00,32.09,32.11,32.02,32.02,42600.0,21.876,21.8896,21.8283,21.8283,42600.0
2015-03-18 13:00:00,32.02,32.06,32.0,32.05,29400.0,21.8283,21.8555,21.8146,21.8487,29400.0
2015-03-18 13:30:00,32.05,32.12,32.02,32.08,51800.0,21.8487,21.8964,21.8283,21.8692,51800.0
2015-03-18 14:00:00,32.09,32.51,32.07,32.5,110400.0,21.876,22.1623,21.8623,22.1555,110400.0
2015-03-18 14:30:00,32.51,32.59,32.48,32.53,74700.0,22.1623,22.2168,22.1418,22.1759,74700.0
2015-03-18 15:00:00,32.53,32.7,32.5,32.63,105600.0,22.1759,22.2918,22.1555,22.2441,105600.0
2015-03-18 15:30:00,32.63,32.65,32.49,32.58,296200.0,22.2441,22.2577,22.1487,22.21,296200.0
2015-03-19 09:30:00,32.42,32.5,32.08,32.12,110100.0,22.1009,22.1555,21.8692,21.8964,110100.0
2015-03-19 10:00:00,32.12,32.22,32.1,32.18,67400.0,21.8964,21.9646,21.8828,21.9373,67400.0
2015-03-19 10:30:00,32.18,32.18,32.06,32.13,72000.0,21.9373,21.9373,21.8555,21.9033,72000.0
2015-03-19 11:00:00,32.13,32.19,32.11,32.14,59200.0,21.9033,21.9442,21.8896,21.9101,59200.0
2015-03-19 11:30:00,32.14,32.14,32.06,32.12,86200.0,21.9101,21.9101,21.8555,21.8964,86200.0
2015-03-19 12:00:00,32.11,32.11,32.03,32.08,53800.0,21.8896,21.8896,21.8351,21.8692,53800.0
2015-03-19 12:30:00,32.08,32.11,32.01,32.03,78000.0,21.8692,21.8896,21.8214,21.8351,78000.0
2015-03-19 13:00:00,32.02,32.06,31.98,32.05,65500.0,21.8283,21.8555,21.801,21.8487,65500.0
2015-03-19 13:30:00,32.05,32.06,31.97,32.01,102500.0,21.8487,21.8555,21.7942,21.8214,102500.0
2015-03-19 14:00:00,32.01,32.14,32.0,32.14,111700.0,21.8214,21.9101,21.8146,21.9101,111700.0
2015-03-19 14:30:00,32.14,32.21,32.12,32.21,95000.0,21.9101,21.9578,21.8964,21.9578,95000.0
2015-03-19 15:00:00,32.21,32.22,32.14,32.2,118000.0,21.9578,21.9646,21.9101,21.951,118000.0
2015-03-19 15:30:00,32.2,32.31,32.15,32.28,420800.0,21.951,22.026,21.9169,22.0055,420800.0
2015-03-20 09:30:00,32.52,32.57,32.38,32.52,304200.0,22.1691,22.2032,22.0737,22.1691,304200.0
2015-03-20 10:00:00,32.52,32.56,32.49,32.56,56700.0,22.1691,22.1964,22.1487,22.1964,56700.0
2015-03-20 10:30:00,32.56,32.67,32.56,32.65,45800.0,22.1964,22.2714,22.1964,22.2577,45800.0
2015-03-20 11:00:00,32.65,32.74,32.65,32.73,52500.0,22.2577,22.3191,22.2577,22.3123,52500.0
2015-03-20 11:30:00,32.73,32.76,32.72,32.74,53600.0,22.3123,22.3327,22.3055,22.3191,53600.0
2015-03-20 12:00:00,32.74,32.8,32.74,32.79,66100.0,22.3191,22.36,22.3191,22.3532,66100.0
2015-03-20 12:30:00,32.79,32.88,32.78,32.86,70000.0,22.3532,22.4145,22.3464,22.4009,70000.0
2015-03-20 13:00:00,32.85,32.88,32.84,32.86,46800.0,22.3941,22.4145,22.3873,22.4009,46800.0
2015-03-20 13:30:00,32.85,32.87,32.79,32.8,69600.0,22.3941,22.4077,22.3532,22.36,69600.0
2015-03-20 14:00:00,32.8,32.83,32.77,32.8,53600.0,22.36,22.3804,22.3395,22.36,53600.0
2015-03-20 14:30:00,32.8,32.81,32.75,32.77,61300.0,22.36,22.3668,22.3259,22.3395,61300.0
2015-03-20 15:00:00,32.77,32.86,32.77,32.83,154000.0,22.3395,22.4009,22.3395,22.3804,154000.0
2015-03-20 15:30:00,32.83,32.9,32.8,32.89,507500.0,22.3804,22.4282,22.36,22.4213,507500.0
2015-03-23 09:30:00,32.81,33.02,32.75,32.93,60900.0,22.3668,22.51,22.3259,22.4486,60900.0
2015-03-23 10:00:00,32.92,33.03,32.92,33.0,53800.0,22.4418,22.5168,22.4418,22.4963,53800.0
2015-03-23 10:30:00,33.0,33.13,32.98,33.13,93700.0,22.4963,22.585,22.4827,22.585,93700.0
2015-03-23 11:00:00,33.13,33.29,33.12,33.25,121000.0,22.585,22.694,22.5781,22.6668,121000.0
2015-03-23 11:30:00,33.25,33.25,33.11,33.15,90500.0,22.6668,22.6668,22.5713,22.5986,90500.0
2015-03-23 12:00:00,33.15,33.15,33.05,33.11,60400.0,22.5986,22.5986,22.5304,22.5713,60400.0
2015-03-23 12:30:00,33.11,33.14,33.03,33.04,33000.0,22.5713,22.5918,22.5168,22.5236,33000.0
2015-03-23 13:00:00,33.04,33.1,33.04,33.09,49200.0,22.5236,22.5645,22.5236,22.5577,49200.0
2015-03-23 13:30:00,33.08,33.15,33.08,33.15,67700.0,22.5509,22.5986,22.5509,22.5986,67700.0
2015-03-23 14:00:00,33.14,33.17,33.12,33.14,62900.0,22.5918,22.6122,22.5781,22.5918,62900.0
2015-03-23 14:30:00,33.14,33.14,33.11,33.12,55300.0,22.5918,22.5918,22.5713,22.5781,55300.0
2015-03-23 15:00:00,33.12,33.16,33.09,33.16,109300.0,22.5781,22.6054,22.5577,22.6054,109300.0
2015-03-23 15:30:00,33.15,33.19,33.0,33.0,592500.0,22.5986,22.6259,22.4963,22.4963,592500.0
2015-03-24 09:30:00,32.91,33.03,32.81,32.99,91700.0,22.435,22.5168,22.3668,22.4895,91700.0
2015-03-24 10:00:00,33.0,33.05,32.96,33.05,81100.0,22.4963,22.5304,22.4691,22.5304,81100.0
2015-03-24 10:30:00,33.05,33.08,32.91,32.96,55200.0,22.5304,22.5509,22.435,22.4691,55200.0
2015-03-24 11:00:00,32.96,33.02,32.93,33.01,48400.0,22.4691,22.51,22.4486,22.5032,48400.0
2015-03-24 11:30:00,33.02,33.08,32.99,33.04,69400.0,22.51,22.5509,22.4895,22.5236,69400.0
2015-03-24 12:00:00,33.05,33.07,33.03,33.05,44700.0,22.5304,22.5441,22.5168,22.5304,44700.0
2015-03-24 12:30:00,33.06,33.09,33.0,33.08,109000.0,22.5372,22.5577,22.4963,22.5509,109000.0
2015-03-24 13:00:00,33.08,33.11,33.02,33.04,92300.0,22.5509,22.5713,22.51,22.5236,92300.0
2015-03-24 13:30:00,33.03,33.09,33.0,33.08,76700.0,22.5168,22.5577,22.4963,22.5509,76700.0
2015-03-24 14:00:00,33.09,33.14,33.05,33.07,175900.0,22.5577,22.5918,22.5304,22.5441,175900.0
2015-03-24 14:30:00,33.06,33.12,33.05,33.07,72500.0,22.5372,22.5781,22.5304,22.5441,72500.0
2015-03-24 15:00:00,33.08,33.14,33.05,33.05,118600.0,22.5509,22.5918,22.5304,22.5304,118600.0
2015-03-24 15:30:00,33.05,33.08,32.96,32.98,531100.0,22.5304,22.5509,22.4691,22.4827,531100.0
2015-03-25 09:30:00,32.97,33.02,32.79,32.8,148700.0,22.4759,22.51,22.3532,22.36,148700.0
2015-03-25 10:00:00,32.8,32.9,32.77,32.84,193900.0,22.36,22.4282,22.3395,22.3873,193900.0
2015-03-25 10:30:00,32.84,32.84,32.72,32.73,115600.0,22.3873,22.3873,22.3055,22.3123,115600.0
2015-03-25 11:00:00,32.73,32.77,32.73,32.76,122300.0,22.3123,22.3395,22.3123,22.3327,122300.0
2015-03-25 11:30:00,32.76,32.77,32.63,32.71,295900.0,22.3327,22.3395,22.2441,22.2986,295900.0
2015-03-25 12:00:00,32.7,32.7,32.52,32.56,163900.0,22.2918,22.2918,22.1691,22.1964,163900.0
2015-03-25 12:30:00,32.56,32.67,32.47,32.6,325400.0,22.1964,22.2714,22.135,22.2237,325400.0
2015-03-25 13:00:00,32.6,32.68,32.57,32.58,175200.0,22.2237,22.2782,22.2032,22.21,175200.0
2015-03-25 13:30:00,32.58,32.6,32.53,32.58,91400.0,22.21,22.2237,22.1759,22.21,91400.0
2015-03-25 14:00:00,32.58,32.65,32.58,32.6,126200.0,22.21,22.2577,22.21,22.2237,126200.0
2015-03-25 14:30:00,32.61,32.61,32.49,32.57,155400.0,22.2305,22.2305,22.1487,22.2032,155400.0
2015-03-25 15:00:00,32.56,32.57,32.41,32.41,240700.0,22.1964,22.2032,22.0941,22.0941,240700.0
2015-03-25 15:30:00,32.41,32.46,32.26,32.31,533700.0,22.0941,22.1282,21.9919,22.026,533700.0
2015-03-26 09:30:00,32.03,32.2,31.77,31.79,216700.0,21.8351,21.951,21.6578,21.6715,216700.0
2015-03-26 10:00:00,31.79,31.81,31.72,31.74,221600.0,21.6715,21.6851,21.6238,21.6374,221600.0
2015-03-26 10:30:00,31.74,31.82,31.7,31.82,236600.0,21.6374,21.6919,21.6101,21.6919,236600.0
2015-03-26 11:00:00,31.82,31.87,31.78,31.86,145400.0,21.6919,21.726,21.6647,21.7192,145400.0
2015-03-26 11:30:00,31.85,32.07,31.84,32.01,267500.0,21.7124,21.8623,21.7056,21.8214,267500.0
2015-03-26 12:00:00,32.01,32.01,31.86,31.86,118300.0,21.8214,21.8214,21.7192,21.7192,118300.0
2015-03-26 12:30:00,31.87,31.91,31.85,31.9,105500.0,21.726,21.7533,21.7124,21.7465,105500.0
2015-03-26 13:00:00,31.9,31.95,31.86,31.95,109500.0,21.7465,21.7805,21.7192,21.7805,109500.0
2015-03-26 13:30:00,31.96,32.1,31.94,32.03,108100.0,21.7874,21.8828,21.7737,21.8351,108100.0
2015-03-26 14:00:00,32.04,32.04,31.93,31.93,148700.0,21.8419,21.8419,21.7669,21.7669,148700.0
2015-03-26 14:30:00,31.93,31.94,31.86,31.87,103700.0,21.7669,21.7737,21.7192,21.726,103700.0
2015-03-26 15:00:00,31.86,31.96,31.85,31.95,130400.0,21.7192,21.7874,21.7124,21.7805,130400.0
2015-03-26 15:30:00,31.96,32.05,31.9,31.98,507100.0,21.7874,21.8487,21.7465,21.801,507100.0
2015-03-27 09:30:00,32.04,32.07,31.97,32.05,139200.0,21.8419,21.8623,21.7942,21.8487,139200.0
2015-03-27 10:00:00,32.06,32.08,31.9,32.0,94100.0,21.8555,21.8692,21.7465,21.8146,94100.0
2015-03-27 10:30:00,32.01,32.11,31.95,32.11,137500.0,21.8214,21.8896,21.7805,21.8896,137500.0
2015-03-27 11:00:00,32.1,32.12,32.05,32.07,92200.0,21.8828,21.8964,21.8487,21.8623,92200.0
2015-03-27 11:30:00,32.06,32.07,31.94,31.97,107100.0,21.8555,21.8623,21.7737,21.7942,107100.0
2015-03-27 12:00:00,31.96,32.04,31.92,31.92,90900.0,21.7874,21.8419,21.7601,21.7601,90900.0
2015-03-27 12:30:00,31.93,32.07,31.92,32.07,166000.0,21.7669,21.8623,21.7601,21.8623,166000.0
2015-03-27 13:00:00,32.06,32.06,31.95,31.96,47400.0,21.8555,21.8555,21.7805,21.7874,47400.0
2015-03-27 13:30:00,31.96,32.03,31.96,32.0,56800.0,21.7874,21.8351,21.7874,21.8146,56800.0
2015-03-27 14:00:00,32.0,32.06,31.99,32.01,47600.0,21.8146,21.8555,21.8078,21.8214,47600.0
2015-03-27 14:30:00,32.01,32.06,31.99,32.05,40000.0,21.8214,21.8555,21.8078,21.8487,40000.0
2015-03-27 15:00:00,32.05,32.05,32.01,32.02,79000.0,21.8487,21.8487,21.8214,21.8283,79000.0
2015-03-27 15:30:00,32.02,32.08,32.01,32.03,467700.0,21.8283,21.8692,21.8214,21.8351,467700.0
2015-03-30 09:30:00,32.14,32.14,31.99,32.11,100500.0,21.9101,21.9101,21.8078,21.8896,100500.0
2015-03-30 10:00:00,32.12,32.14,31.99,32.0,61200.0,21.8964,21.9101,21.8078,21.8146,61200.0
2015-03-30 10:30:00,32.0,32.03,31.99,31.99,76400.0,21.8146,21.8351,21.8078,21.8078,76400.0
2015-03-30 11:00:00,31.98,31.99,31.9,31.92,102200.0,21.801,21.8078,21.7465,21.7601,102200.0
2015-03-30 11:30:00,31.93,31.99,31.91,31.98,82800.0,21.7669,21.8078,21.7533,21.801,82800.0
2015-03-30 12:00:00,31.98,32.0,31.96,31.98,52800.0,21.801,21.8146,21.7874,21.801,52800.0
2015-03-30 12:30:00,31.97,32.04,31.95,32.03,47600.0,21.7942,21.8419,21.7805,21.8351,47600.0
2015-03-30 13:00:00,32.04,32.05,31.95,31.96,120200.0,21.8419,21.8487,21.7805,21.7874,120200.0
2015-03-30 13:30:00,31.96,31.96,31.86,31.88,85400.0,21.7874,21.7874,21.7192,21.7328,85400.0
2015-03-30 14:00:00,31.88,31.89,31.7,31.71,196300.0,21.7328,21.7396,21.6101,21.6169,196300.0
2015-03-30 14:30:00,31.71,31.71,31.63,31.69,450300.0,21.6169,21.6169,21.5624,21.6033,450300.0
2015-03-30 15:00:00,31.69,31.7,31.64,31.66,391000.0,21.6033,21.6101,21.5692,21.5828,391000.0
2015-03-30 15:30:00,31.66,31.74,31.62,31.69,842300.0,21.5828,21.6374,21.5556,21.6033,842300.0
2015-03-31 09:30:00,31.55,32.21,31.55,32.12,362600.0,21.5079,21.9578,21.5079,21.8964,362600.0
2015-03-31 10:00:00,32.12,32.19,31.94,31.95,193000.0,21.8964,21.9442,21.7737,21.7805,193000.0
2015-03-31 10:30:00,31.96,32.02,31.94,31.98,120100.0,21.7874,21.8283,21.7737,21.801,120100.0
2015-03-31 11:00:00,31.99,32.1,31.94,32.08,107900.0,21.8078,21.8828,21.7737,21.8692,107900.0
2015-03-31 11:30:00,32.08,32.09,31.99,31.99,81700.0,21.8692,21.876,21.8078,21.8078,81700.0
2015-03-31 12:00:00,31.98,32.08,31.95,32.05,95400.0,21.801,21.8692,21.7805,21.8487,95400.0
2015-03-31 12:30:00,32.04,32.1,32.02,32.08,47700.0,21.8419,21.8828,21.8283,21.8692,47700.0
2015-03-31 13:00:00,32.08,32.18,32.04,32.16,117900.0,21.8692,21.9373,21.8419,21.9237,117900.0
2015-03-31 13:30:00,32.16,32.17,32.03,32.05,108700.0,21.9237,21.9305,21.8351,21.8487,108700.0
2015-03-31 14:00:00,32.05,32.15,32.04,32.13,87300.0,21.8487,21.9169,21.8419,21.9033,87300.0
2015-03-31 14:30:00,32.13,32.14,32.03,32.08,186300.0,21.9033,21.9101,21.8351,21.8692,186300.0
2015-03-31 15:00:00,32.08,32.08,31.91,31.94,158700.0,21.8692,21.8692,21.7533,21.7737,158700.0
2015-03-31 15:30:00,31.93,32.15,31.89,32.07,476500.0,21.7669,21.9169,21.7396,21.8623,476500.0
2015-04-01 09:30:00,32.0,32.08,31.87,31.93,315000.0,21.8146,21.8692,21.726,21.7669,315000.0
2015-04-01 10:00:00,31.93,32.06,31.88,32.06,231700.0,21.7669,21.8555,21.7328,21.8555,231700.0
2015-04-01 10:30:00,32.07,32.24,32.03,32.1,147700.0,21.8623,21.9782,21.8351,21.8828,147700.0
2015-04-01 11:00:00,32.11,32.18,32.05,32.06,123400.0,21.8896,21.9373,21.8487,21.8555,123400.0
2015-04-01 11:30:00,32.07,32.14,32.03,32.06,113600.0,21.8623,21.9101,21.8351,21.8555,113600.0
2015-04-01 12:00:00,32.06,32.06,31.96,32.03,93000.0,21.8555,21.8555,21.7874,21.8351,93000.0
2015-04-01 12:30:00,32.03,32.1,31.98,32.1,64900.0,21.8351,21.8828,21.801,21.8828,64900.0
2015-04-01 13:00:00,32.09,32.13,32.03,32.09,81600.0,21.876,21.9033,21.8351,21.876,81600.0
2015-04-01 13:30:00,32.09,32.22,32.08,32.18,102100.0,21.876,21.9646,21.8692,21.9373,102100.0
2015-04-01 14:00:00,32.18,32.23,32.13,32.14,101800.0,21.9373,21.9714,21.9033,21.9101,101800.0
2015-04-01 14:30:00,32.14,32.16,32.08,32.15,120200.0,21.9101,21.9237,21.8692,21.9169,120200.0
2015-04-01 15:00:00,32.14,32.18,32.13,32.15,275000.0,21.9101,21.9373,21.9033,21.9169,275000.0
2015-04-01 15:30:00,32.15,32.34,32.15,32.3,894400.0,21.9169,22.0464,21.9169,22.0191,894400.0
2015-04-02 09:30:00,32.26,32.76,32.22,32.59,155000.0,21.9919,22.3327,21.9646,22.2168,155000.0
2015-04-02 10:00:00,32.58,32.59,32.3,32.33,256600.0,22.21,22.2168,22.0191,22.0396,256600.0
2015-04-02 10:30:00,32.34,32.35,32.23,32.24,73100.0,22.0464,22.0532,21.9714,21.9782,73100.0
2015-04-02 11:00:00,32.24,32.35,32.2,32.32,105500.0,21.9782,22.0532,21.951,22.0328,105500.0
2015-04-02 11:30:00,32.33,32.42,32.3,32.36,153600.0,22.0396,22.1009,22.0191,22.06,153600.0
2015-04-02 12:00:00,32.36,32.44,32.25,32.31,264900.0,22.06,22.1146,21.9851,22.026,264900.0
2015-04-02 12:30:00,32.31,32.32,32.22,32.23,56800.0,22.026,22.0328,21.9646,21.9714,56800.0
2015-04-02 13:00:00,32.22,32.3,32.18,32.26,118100.0,21.9646,22.0191,21.9373,21.9919,118100.0
2015-04-02 13:30:00,32.26,32.32,32.21,32.23,148800.0,21.9919,22.0328,21.9578,21.9714,148800.0
2015-04-02 14:00:00,32.22,32.25,32.18,32.23,75000.0,21.9646,21.9851,21.9373,21.9714,75000.0
2015-04-02 14:30:00,32.22,32.23,32.14,32.17,128700.0,21.9646,21.9714,21.9101,21.9305,128700.0
2015-04-02 15:00:00,32.16,32.18,32.07,32.15,129400.0,21.9237,21.9373,21.8623,21.9169,129400.0
2015-04-02 15:30:00,32.15,32.23,32.13,32.15,308900.0,21.9169,21.9714,21.9033,21.9169,308900.0
2015-04-06 09:30:00,32.01,32.31,31.89,32.16,98500.0,21.8214,22.026,21.7396,21.9237,98500.0
2015-04-06 10:00:00,32.17,32.26,32.12,32.22,109200.0,21.9305,21.9919,21.8964,21.9646,109200.0
2015-04-06 10:30:00,32.22,32.27,32.21,32.27,212400.0,21.9646,21.9987,21.9578,21.9987,212400.0
2015-04-06 11:00:00,32.26,32.28,32.22,32.23,54500.0,21.9919,22.0055,21.9646,21.9714,54500.0
2015-04-06 11:30:00,32.22,32.26,32.21,32.23,59000.0,21.9646,21.9919,21.9578,21.9714,59000.0
2015-04-06 12:00:00,32.24,32.29,32.23,32.29,61200.0,21.9782,22.0123,21.9714,22.0123,61200.0
2015-04-06 12:30:00,32.29,32.29,32.26,32.27,82100.0,22.0123,22.0123,21.9919,21.9987,82100.0
2015-04-06 13:00:00,32.27,32.29,32.23,32.29,161400.0,21.9987,22.0123,21.9714,22.0123,161400.0
2015-04-06 13:30:00,32.28,32.3,32.19,32.2,52100.0,22.0055,22.0191,21.9442,21.951,52100.0
2015-04-06 14:00:00,32.2,32.26,32.12,32.14,145800.0,21.951,21.9919,21.8964,21.9101,145800.0
2015-04-06 14:30:00,32.13,32.14,32.06,32.1,208600.0,21.9033,21.9101,21.8555,21.8828,208600.0
2015-04-06 15:00:00,32.1,32.1,32.01,32.04,103000.0,21.8828,21.8828,21.8214,21.8419,103000.0
2015-04-06 15:30:00,32.04,32.07,31.98,32.01,490300.0,21.8419,21.8623,21.801,21.8214,490300.0
2015-04-07 09:30:00,31.97,32.01,31.84,32.01,140900.0,21.7942,21.8214,21.7056,21.8214,140900.0
2015-04-07 10:00:00,32.01,32.06,31.97,32.04,153400.0,21.8214,21.8555,21.7942,21.8419,153400.0
2015-04-07 10:30:00,32.04,32.05,31.96,31.96,105800.0,21.8419,21.8487,21.7874,21.7874,105800.0
2015-04-07 11:00:00,31.96,31.97,31.86,31.88,75800.0,21.7874,21.7942,21.7192,21.7328,75800.0
2015-04-07 11:30:00,31.89,31.91,31.86,31.9,54800.0,21.7396,21.7533,21.7192,21.7465,54800.0
2015-04-07 12:00:00,31.9,31.99,31.89,31.98,195600.0,21.7465,21.8078,21.7396,21.801,195600.0
2015-04-07 12:30:00,31.98,31.99,31.86,31.88,66400.0,21.801,21.8078,21.7192,21.7328,66400.0
2015-04-07 13:00:00,31.88,31.92,31.83,31.89,170800.0,21.7328,21.7601,21.6987,21.7396,170800.0
2015-04-07 13:30:00,31.89,31.92,31.8,31.8,62500.0,21.7396,21.7601,21.6783,21.6783,62500.0
2015-04-07 14:00:00,31.81,31.81,31.75,31.76,75600.0,21.6851,21.6851,21.6442,21.651,75600.0
2015-04-07 14:30:00,31.76,31.76,31.73,31.75,68600.0,21.651,21.651,21.6306,21.6442,68600.0
2015-04-07 15:00:00,31.74,31.75,31.69,31.71,77900.0,21.6374,21.6442,21.6033,21.6169,77900.0
2015-04-07 15:30:00,31.71,31.71,31.65,31.68,299000.0,21.6169,21.6169,21.576,21.5965,299000.0
2015-04-08 09:30:00,31.79,31.93,31.73,31.91,123200.0,21.6715,21.7669,21.6306,21.7533,123200.0
2015-04-08 10:00:00,31.91,31.93,31.83,31.86,106500.0,21.7533,21.7669,21.6987,21.7192,106500.0
2015-04-08 10:30:00,31.85,31.9,31.78,31.88,228700.0,21.7124,21.7465,21.6647,21.7328,228700.0
2015-04-08 11:00:00,31.88,31.98,31.87,31.96,141300.0,21.7328,21.801,21.726,21.7874,141300.0
2015-04-08 11:30:00,31.96,32.0,31.83,31.89,234200.0,21.7874,21.8146,21.6987,21.7396,234200.0
2015-04-08 12:00:00,31.9,31.9,31.79,31.79,34500.0,21.7465,21.7465,21.6715,21.6715,34500.0
2015-04-08 12:30:00,31.79,31.83,31.78,31.82,42600.0,21.6715,21.6987,21.6647,21.6919,42600.0
2015-04-08 13:00:00,31.83,31.84,31.75,31.78,70500.0,21.6987,21.7056,21.6442,21.6647,70500.0
2015-04-08 13:30:00,31.77,31.8,31.72,31.8,62800.0,21.6578,21.6783,21.6238,21.6783,62800.0
2015-04-08 14:00:00,31.79,31.83,31.67,31.78,102600.0,21.6715,21.6987,21.5897,21.6647,102600.0
2015-04-08 14:30:00,31.79,31.83,31.74,31.78,93600.0,21.6715,21.6987,21.6374,21.6647,93600.0
2015-04-08 15:00:00,31.78,31.83,31.74,31.79,112600.0,21.6647,21.6987,21.6374,21.6715,112600.0
2015-04-08 15:30:00,31.8,31.87,31.76,31.86,462900.0,21.6783,21.726,21.651,21.7192,462900.0
2015-04-09 09:30:00,31.85,32.0,31.73,31.85,132500.0,21.7124,21.8146,21.6306,21.7124,132500.0
2015-04-09 10:00:00,31.85,31.98,31.84,31.9,106200.0,21.7124,21.801,21.7056,21.7465,106200.0
2015-04-09 10:30:00,31.89,31.9,31.78,31.82,63600.0,21.7396,21.7465,21.6647,21.6919,63600.0
2015-04-09 11:00:00,31.81,31.82,31.73,31.79,58800.0,21.6851,21.6919,21.6306,21.6715,58800.0
2015-04-09 11:30:00,31.79,31.82,31.76,31.76,58900.0,21.6715,21.6919,21.651,21.651,58900.0
2015-04-09 12:00:00,31.77,31.89,31.76,31.88,56200.0,21.6578,21.7396,21.651,21.7328,56200.0
2015-04-09 12:30:00,31.88,31.91,31.85,31.9,92500.0,21.7328,21.7533,21.7124,21.7465,92500.0
2015-04-09 13:00:00,31.9,31.92,31.88,31.9,89200.0,21.7465,21.7601,21.7328,21.7465,89200.0
2015-04-09 13:30:00,31.9,31.91,31.86,31.87,86100.0,21.7465,21.7533,21.7192,21.726,86100.0
2015-04-09 14:00:00,31.86,31.9,31.85,31.87,110600.0,21.7192,21.7465,21.7124,21.726,110600.0
2015-04-09 14:30:00,31.89,31.91,31.88,31.9,107000.0,21.7396,21.7533,21.7328,21.7465,107000.0
2015-04-09 15:00:00,31.9,32.03,31.9,31.99,71700.0,21.7465,21.8351,21.7465,21.8078,71700.0
2015-04-09 15:30:00,31.99,31.99,31.91,31.91,341200.0,21.8078,21.8078,21.7533,21.7533,341200.0
2015-04-10 09:30:00,31.97,32.11,31.88,31.91,59000.0,21.7942,21.8896,21.7328,21.7533,59000.0
2015-04-10 10:00:00,31.92,31.95,31.8,31.84,286200.0,21.7601,21.7805,21.6783,21.7056,286200.0
2015-04-10 10:30:00,31.83,31.97,31.75,31.79,455900.0,21.6987,21.7942,21.6442,21.6715,455900.0
2015-04-10 11:00:00,31.79,31.81,31.76,31.76,139500.0,21.6715,21.6851,21.651,21.651,139500.0
2015-04-10 11:30:00,31.76,31.79,31.73,31.78,62100.0,21.651,21.6715,21.6306,21.6647,62100.0
2015-04-10 12:00:00,31.78,31.78,31.75,31.75,27800.0,21.6647,21.6647,21.6442,21.6442,27800.0
2015-04-10 12:30:00,31.75,31.76,31.72,31.74,54900.0,21.6442,21.651,21.6238,21.6374,54900.0
2015-04-10 13:00:00,31.73,31.74,31.7,31.71,62300.0,21.6306,21.6374,21.6101,21.6169,62300.0
2015-04-10 13:30:00,31.71,31.73,31.69,31.72,78800.0,21.6169,21.6306,21.6033,21.6238,78800.0
2015-04-10 14:00:00,31.72,31.73,31.69,31.71,71800.0,21.6238,21.6306,21.6033,21.6169,71800.0
2015-04-10 14:30:00,31.7,31.73,31.69,31.7,66900.0,21.6101,21.6306,21.6033,21.6101,66900.0
2015-04-10 15:00:00,31.7,31.73,31.67,31.7,82800.0,21.6101,21.6306,21.5897,21.6101,82800.0
2015-04-10 15:30:00,31.7,31.8,31.69,31.79,412000.0,21.6101,21.6783,21.6033,21.6715,412000.0
2015-04-13 09:30:00,31.8,31.9,31.77,31.89,57900.0,21.6783,21.7465,21.6578,21.7396,57900.0
2015-04-13 10:00:00,31.89,31.98,31.87,31.98,47900.0,21.7396,21.801,21.726,21.801,47900.0
2015-04-13 10:30:00,31.98,32.01,31.97,31.99,41400.0,21.801,21.8214,21.7942,21.8078,41400.0
2015-04-13 11:00:00,31.99,32.07,31.97,32.06,45800.0,21.8078,21.8623,21.7942,21.8555,45800.0
2015-04-13 11:30:00,32.06,32.08,32.05,32.06,38800.0,21.8555,21.8692,21.8487,21.8555,38800.0
2015-04-13 12:00:00,32.06,32.08,32.05,32.08,46000.0,21.8555,21.8692,21.8487,21.8692,46000.0
2015-04-13 12:30:00,32.08,32.09,32.05,32.08,49400.0,21.8692,21.876,21.8487,21.8692,49400.0
2015-04-13 13:00:00,32.07,32.08,31.99,32.01,79500.0,21.8623,21.8692,21.8078,21.8214,79500.0
2015-04-13 13:30:00,32.0,32.02,31.99,32.01,62000.0,21.8146,21.8283,21.8078,21.8214,62000.0
2015-04-13 14:00:00,32.02,32.05,32.01,32.04,43100.0,21.8283,21.8487,21.8214,21.8419,43100.0
2015-04-13 14:30:00,32.04,32.05,31.97,32.01,73100.0,21.8419,21.8487,21.7942,21.8214,73100.0
2015-04-13 15:00:00,32.01,32.03,31.94,31.95,92700.0,21.8214,21.8351,21.7737,21.7805,92700.0
2015-04-13 15:30:00,31.96,32.02,31.93,32.01,327200.0,21.7874,21.8283,21.7669,21.8214,327200.0
2015-04-14 09:30:00,31.95,31.95,31.71,31.71,55000.0,21.7805,21.7805,21.6169,21.6169,55000.0
2015-04-14 10:00:00,31.71,31.72,31.59,31.6,51800.0,21.6169,21.6238,21.5351,21.5419,51800.0
2015-04-14 10:30:00,31.6,31.63,31.55,31.63,58300.0,21.5419,21.5624,21.5079,21.5624,58300.0
2015-04-14 11:00:00,31.63,31.72,31.59,31.61,53800.0,21.5624,21.6238,21.5351,21.5488,53800.0
2015-04-14 11:30:00,31.61,31.63,31.55,31.55,39400.0,21.5488,21.5624,21.5079,21.5079,39400.0
2015-04-14 12:00:00,31.56,31.68,31.55,31.66,51800.0,21.5147,21.5965,21.5079,21.5828,51800.0
2015-04-14 12:30:00,31.67,31.74,31.67,31.71,45700.0,21.5897,21.6374,21.5897,21.6169,45700.0
2015-04-14 13:00:00,31.7,31.74,31.69,31.74,48600.0,21.6101,21.6374,21.6033,21.6374,48600.0
2015-04-14 13:30:00,31.74,31.77,31.71,31.74,51200.0,21.6374,21.6578,21.6169,21.6374,51200.0
2015-04-14 14:00:00,31.75,31.75,31.7,31.75,73400.0,21.6442,21.6442,21.6101,21.6442,73400.0
2015-04-14 14:30:00,31.75,31.75,31.68,31.73,73800.0,21.6442,21.6442,21.5965,21.6306,73800.0
2015-04-14 15:00:00,31.73,31.76,31.7,31.72,99800.0,21.6306,21.651,21.6101,21.6238,99800.0
2015-04-14 15:30:00,31.71,31.78,31.7,31.75,378600.0,21.6169,21.6647,21.6101,21.6442,378600.0
2015-04-15 09:30:00,31.8,31.95,31.8,31.92,39100.0,21.6783,21.7805,21.6783,21.7601,39100.0
2015-04-15 10:00:00,31.93,31.94,31.83,31.87,26900.0,21.7669,21.7737,21.6987,21.726,26900.0
2015-04-15 10:30:00,31.88,31.95,31.82,31.94,50900.0,21.7328,21.7805,21.6919,21.7737,50900.0
2015-04-15 11:00:00,31.94,32.06,31.92,32.05,104100.0,21.7737,21.8555,21.7601,21.8487,104100.0
2015-04-15 11:30:00,32.05,32.05,31.96,31.99,73800.0,21.8487,21.8487,21.7874,21.8078,73800.0
2015-04-15 12:00:00,31.98,32.01,31.98,31.99,28900.0,21.801,21.8214,21.801,21.8078,28900.0
2015-04-15 12:30:00,31.99,32.06,31.96,32.06,47500.0,21.8078,21.8555,21.7874,21.8555,47500.0
2015-04-15 13:00:00,32.06,32.1,32.04,32.08,53200.0,21.8555,21.8828,21.8419,21.8692,53200.0
2015-04-15 13:30:00,32.08,32.08,32.01,32.07,64400.0,21.8692,21.8692,21.8214,21.8623,64400.0
2015-04-15 14:00:00,32.08,32.09,32.01,32.04,68700.0,21.8692,21.876,21.8214,21.8419,68700.0
2015-04-15 14:30:00,32.03,32.04,31.99,32.01,73000.0,21.8351,21.8419,21.8078,21.8214,73000.0
2015-04-15 15:00:00,32.02,32.04,31.98,32.0,77300.0,21.8283,21.8419,21.801,21.8146,77300.0
2015-04-15 15:30:00,32.0,32.0,31.89,31.95,282900.0,21.8146,21.8146,21.7396,21.7805,282900.0
2015-04-16 09:30:00,31.92,31.95,31.76,31.84,67900.0,21.7601,21.7805,21.651,21.7056,67900.0
2015-04-16 10:00:00,31.82,32.0,31.81,31.98,84400.0,21.6919,21.8146,21.6851,21.801,84400.0
2015-04-16 10:30:00,31.98,32.0,31.95,31.96,33600.0,21.801,21.8146,21.7805,21.7874,33600.0
2015-04-16 11:00:00,31.95,31.98,31.83,31.84,62900.0,21.7805,21.801,21.6987,21.7056,62900.0
2015-04-16 11:30:00,31.84,31.93,31.83,31.91,51600.0,21.7056,21.7669,21.6987,21.7533,51600.0
2015-04-16 12:00:00,31.91,31.96,31.9,31.95,96000.0,21.7533,21.7874,21.7465,21.7805,96000.0
2015-04-16 12:30:00,31.96,31.97,31.92,31.93,36700.0,21.7874,21.7942,21.7601,21.7669,36700.0
2015-04-16 13:00:00,31.93,31.95,31.89,31.9,54500.0,21.7669,21.7805,21.7396,21.7465,54500.0
2015-04-16 13:30:00,31.9,31.99,31.89,31.98,81900.0,21.7465,21.8078,21.7396,21.801,81900.0
2015-04-16 14:00:00,31.98,32.01,31.97,31.99,120200.0,21.801,21.8214,21.7942,21.8078,120200.0
2015-04-16 14:30:00,31.99,32.03,31.97,32.0,119300.0,21.8078,21.8351,21.7942,21.8146,119300.0
2015-04-16 15:00:00,32.01,32.04,31.98,31.99,221400.0,21.8214,21.8419,21.801,21.8078,221400.0
2015-04-16 15:30:00,31.98,32.01,31.97,32.0,387700.0,21.801,21.8214,21.7942,21.8146,387700.0
2015-04-17 09:30:00,31.82,31.91,31.7,31.74,201500.0,21.6919,21.7533,21.6101,21.6374,201500.0
2015-04-17 10:00:00,31.74,31.77,31.54,31.54,179300.0,21.6374,21.6578,21.501,21.501,179300.0
2015-04-17 10:30:00,31.54,31.65,31.52,31.59,98300.0,21.501,21.576,21.4874,21.5351,98300.0
2015-04-17 11:00:00,31.59,31.59,31.47,31.49,134000.0,21.5351,21.5351,21.4533,21.467,134000.0
2015-04-17 11:30:00,31.5,31.53,31.44,31.5,70800.0,21.4738,21.4942,21.4329,21.4738,70800.0
2015-04-17 12:00:00,31.49,31.5,31.37,31.4,109400.0,21.467,21.4738,21.3852,21.4056,109400.0
2015-04-17 12:30:00,31.4,31.41,31.3,31.31,102100.0,21.4056,21.4124,21.3374,21.3443,102100.0
2015-04-17 13:00:00,31.32,31.34,31.27,31.31,123100.0,21.3511,21.3647,21.317,21.3443,123100.0
2015-04-17 13:30:00,31.31,31.31,31.17,31.19,137900.0,21.3443,21.3443,21.2488,21.2624,137900.0
2015-04-17 14:00:00,31.19,31.22,31.15,31.17,103000.0,21.2624,21.2829,21.2352,21.2488,103000.0
2015-04-17 14:30:00,31.16,31.17,31.14,31.17,110100.0,21.242,21.2488,21.2284,21.2488,110100.0
2015-04-17 15:00:00,31.16,31.25,31.14,31.25,202300.0,21.242,21.3033,21.2284,21.3033,202300.0
2015-04-17 15:30:00,31.25,31.29,31.21,31.22,397800.0,21.3033,21.3306,21.2761,21.2829,397800.0
2015-04-20 09:30:00,31.3,31.46,31.24,31.44,93200.0,21.3374,21.4465,21.2965,21.4329,93200.0
2015-04-20 10:00:00,31.44,31.49,31.39,31.39,130700.0,21.4329,21.467,21.3988,21.3988,130700.0
2015-04-20 10:30:00,31.39,31.58,31.38,31.55,122800.0,21.3988,21.5283,21.392,21.5079,122800.0
2015-04-20 11:00:00,31.55,31.68,31.55,31.64,122800.0,21.5079,21.5965,21.5079,21.5692,122800.0
2015-04-20 11:30:00,31.64,31.72,31.62,31.72,123300.0,21.5692,21.6238,21.5556,21.6238,123300.0
2015-04-20 12:00:00,31.72,31.87,31.7,31.85,151000.0,21.6238,21.726,21.6101,21.7124,151000.0
2015-04-20 12:30:00,31.85,31.96,31.82,31.96,126000.0,21.7124,21.7874,21.6919,21.7874,126000.0
2015-04-20 13:00:00,31.96,32.07,31.94,32.07,268800.0,21.7874,21.8623,21.7737,21.8623,268800.0
2015-04-20 13:30:00,32.07,32.17,32.05,32.09,438100.0,21.8623,21.9305,21.8487,21.876,438100.0
2015-04-20 14:00:00,32.09,32.1,31.99,32.05,162100.0,21.876,21.8828,21.8078,21.8487,162100.0
2015-04-20 14:30:00,32.05,32.05,31.98,32.03,330100.0,21.8487,21.8487,21.801,21.8351,330100.0
2015-04-20 15:00:00,32.02,32.02,31.84,31.85,212300.0,21.8283,21.8283,21.7056,21.7124,212300.0
2015-04-20 15:30:00,31.84,31.9,31.77,31.79,387200.0,21.7056,21.7465,21.6578,21.6715,387200.0
2015-04-21 09:30:00,31.89,32.11,31.85,31.92,308000.0,21.7396,21.8896,21.7124,21.7601,308000.0
2015-04-21 10:00:00,31.92,32.0,31.81,31.89,193800.0,21.7601,21.8146,21.6851,21.7396,193800.0
2015-04-21 10:30:00,31.89,31.94,31.84,31.88,50500.0,21.7396,21.7737,21.7056,21.7328,50500.0
2015-04-21 11:00:00,31.88,31.97,31.88,31.91,111200.0,21.7328,21.7942,21.7328,21.7533,111200.0
2015-04-21 11:30:00,31.9,31.96,31.89,31.94,73400.0,21.7465,21.7874,21.7396,21.7737,73400.0
2015-04-21 12:00:00,31.93,31.95,31.9,31.94,77600.0,21.7669,21.7805,21.7465,21.7737,77600.0
2015-04-21 12:30:00,31.93,32.02,31.93,31.99,63300.0,21.7669,21.8283,21.7669,21.8078,63300.0
2015-04-21 13:00:00,32.0,32.06,31.99,32.04,71200.0,21.8146,21.8555,21.8078,21.8419,71200.0
2015-04-21 13:30:00,32.04,32.07,31.99,32.02,139400.0,21.8419,21.8623,21.8078,21.8283,139400.0
2015-04-21 14:00:00,32.03,32.07,31.95,32.06,81900.0,21.8351,21.8623,21.7805,21.8555,81900.0
2015-04-21 14:30:00,32.06,32.28,32.05,32.24,331300.0,21.8555,22.0055,21.8487,21.9782,331300.0
2015-04-21 15:00:00,32.24,32.24,32.1,32.12,96000.0,21.9782,21.9782,21.8828,21.8964,96000.0
2015-04-21 15:30:00,32.12,32.19,32.08,32.17,335800.0,21.8964,21.9442,21.8692,21.9305,335800.0
2015-04-22 09:30:00,32.2,32.34,32.09,32.11,90800.0,21.951,22.0464,21.876,21.8896,90800.0
2015-04-22 10:00:00,32.12,32.2,32.06,32.1,83000.0,21.8964,21.951,21.8555,21.8828,83000.0
2015-04-22 10:30:00,32.11,32.3,32.1,32.29,66700.0,21.8896,22.0191,21.8828,22.0123,66700.0
2015-04-22 11:00:00,32.29,32.3,32.2,32.2,71900.0,22.0123,22.0191,21.951,21.951,71900.0
2015-04-22 11:30:00,32.21,32.28,32.2,32.27,46900.0,21.9578,22.0055,21.951,21.9987,46900.0
2015-04-22 12:00:00,32.26,32.28,32.21,32.26,61300.0,21.9919,22.0055,21.9578,21.9919,61300.0
2015-04-22 12:30:00,32.25,32.31,32.25,32.29,39600.0,21.9851,22.026,21.9851,22.0123,39600.0
2015-04-22 13:00:00,32.29,32.31,32.24,32.28,45400.0,22.0123,22.026,21.9782,22.0055,45400.0
2015-04-22 13:30:00,32.28,32.33,32.25,32.26,59000.0,22.0055,22.0396,21.9851,21.9919,59000.0
2015-04-22 14:00:00,32.27,32.33,32.25,32.25,85100.0,21.9987,22.0396,21.9851,21.9851,85100.0
2015-04-22 14:30:00,32.25,32.33,32.25,32.33,82000.0,21.9851,22.0396,21.9851,22.0396,82000.0
2015-04-22 15:00:00,32.33,32.39,32.32,32.38,99400.0,22.0396,22.0805,22.0328,22.0737,99400.0
2015-04-22 15:30:00,32.38,32.39,32.28,32.32,262200.0,22.0737,22.0805,22.0055,22.0328,262200.0
2015-04-23 09:30:00,32.2,32.48,32.2,32.43,148400.0,21.951,22.1418,21.951,22.1078,148400.0
2015-04-23 10:00:00,32.42,32.49,32.37,32.43,120100.0,22.1009,22.1487,22.0669,22.1078,120100.0
2015-04-23 10:30:00,32.44,32.44,32.39,32.39,21000.0,22.1146,22.1146,22.0805,22.0805,21000.0
2015-04-23 11:00:00,32.38,32.47,32.37,32.41,44600.0,22.0737,22.135,22.0669,22.0941,44600.0
2015-04-23 11:30:00,32.41,32.63,32.4,32.55,67700.0,22.0941,22.2441,22.0873,22.1896,67700.0
2015-04-23 12:00:00,32.55,32.66,32.53,32.66,63800.0,22.1896,22.2646,22.1759,22.2646,63800.0
2015-04-23 12:30:00,32.65,32.69,32.59,32.61,66200.0,22.2577,22.285,22.2168,22.2305,66200.0
2015-04-23 13:00:00,32.62,32.69,32.57,32.66,79800.0,22.2373,22.285,22.2032,22.2646,79800.0
2015-04-23 13:30:00,32.65,32.71,32.65,32.7,123800.0,22.2577,22.2986,22.2577,22.2918,123800.0
2015-04-23 14:00:00,32.7,32.71,32.65,32.69,329900.0,22.2918,22.2986,22.2577,22.285,329900.0
2015-04-23 14:30:00,32.69,32.85,32.63,32.82,284800.0,22.285,22.3941,22.2441,22.3736,284800.0
2015-04-23 15:00:00,32.82,32.83,32.69,32.7,168300.0,22.3736,22.3804,22.285,22.2918,168300.0
2015-04-23 15:30:00,32.69,32.74,32.64,32.65,334400.0,22.285,22.3191,22.2509,22.2577,334400.0
2015-04-24 09:30:00,32.57,32.6,32.3,32.45,298300.0,22.2032,22.2237,22.0191,22.1214,298300.0
2015-04-24 10:00:00,32.45,32.48,32.36,32.42,190700.0,22.1214,22.1418,22.06,22.1009,190700.0
2015-04-24 10:30:00,32.41,32.43,32.36,32.38,67700.0,22.0941,22.1078,22.06,22.0737,67700.0
2015-04-24 11:00:00,32.39,32.5,32.38,32.49,67700.0,22.0805,22.1555,22.0737,22.1487,67700.0
2015-04-24 11:30:00,32.5,32.55,32.49,32.54,62900.0,22.1555,22.1896,22.1487,22.1828,62900.0
2015-04-24 12:00:00,32.55,32.61,32.54,32.57,58600.0,22.1896,22.2305,22.1828,22.2032,58600.0
2015-04-24 12:30:00,32.56,32.56,32.37,32.38,52600.0,22.1964,22.1964,22.0669,22.0737,52600.0
2015-04-24 13:00:00,32.39,32.41,32.37,32.4,69700.0,22.0805,22.0941,22.0669,22.0873,69700.0
2015-04-24 13:30:00,32.4,32.4,32.34,32.4,70700.0,22.0873,22.0873,22.0464,22.0873,70700.0
2015-04-24 14:00:00,32.39,32.39,32.25,32.3,198000.0,22.0805,22.0805,21.9851,22.0191,198000.0
2015-04-24 14:30:00,32.3,32.4,32.29,32.4,163300.0,22.0191,22.0873,22.0123,22.0873,163300.0
2015-04-24 15:00:00,32.4,32.4,32.29,32.33,95400.0,22.0873,22.0873,22.0123,22.0396,95400.0
2015-04-24 15:30:00,32.34,32.38,32.25,32.26,405600.0,22.0464,22.0737,21.9851,21.9919,405600.0
2015-04-27 09:30:00,32.29,32.61,32.12,32.52,166500.0,22.0123,22.2305,21.8964,22.1691,166500.0
2015-04-27 10:00:00,32.52,32.73,32.45,32.58,170100.0,22.1691,22.3123,22.1214,22.21,170100.0
2015-04-27 10:30:00,32.6,32.65,32.46,32.5,54800.0,22.2237,22.2577,22.1282,22.1555,54800.0
2015-04-27 11:00:00,32.5,32.6,32.44,32.51,83200.0,22.1555,22.2237,22.1146,22.1623,83200.0
2015-04-27 11:30:00,32.51,32.52,32.38,32.42,110600.0,22.1623,22.1691,22.0737,22.1009,110600.0
2015-04-27 12:00:00,32.44,32.46,32.25,32.3,76500.0,22.1146,22.1282,21.9851,22.0191,76500.0
2015-04-27 12:30:00,32.3,32.33,32.21,32.23,53700.0,22.0191,22.0396,21.9578,21.9714,53700.0
2015-04-27 13:00:00,32.22,32.29,32.14,32.2,58700.0,21.9646,22.0123,21.9101,21.951,58700.0
2015-04-27 13:30:00,32.19,32.22,32.15,32.16,66000.0,21.9442,21.9646,21.9169,21.9237,66000.0
2015-04-27 14:00:00,32.16,32.17,32.09,32.13,52700.0,21.9237,21.9305,21.876,21.9033,52700.0
2015-04-27 14:30:00,32.13,32.14,32.06,32.06,77700.0,21.9033,21.9101,21.8555,21.8555,77700.0
2015-04-27 15:00:00,32.07,32.09,31.96,31.96,419500.0,21.8623,21.876,21.7874,21.7874,419500.0
2015-04-27 15:30:00,31.96,32.03,31.85,31.91,619400.0,21.7874,21.8351,21.7124,21.7533,619400.0
2015-04-28 09:30:00,31.84,31.96,31.39,31.5,206100.0,21.7056,21.7874,21.3988,21.4738,206100.0
2015-04-28 10:00:00,31.5,31.5,31.03,31.16,548000.0,21.4738,21.4738,21.1534,21.242,548000.0
2015-04-28 10:30:00,31.15,31.25,31.05,31.22,196700.0,21.2352,21.3033,21.167,21.2829,196700.0
2015-04-28 11:00:00,31.22,31.39,31.16,31.27,149200.0,21.2829,21.3988,21.242,21.317,149200.0
2015-04-28 11:30:00,31.27,31.41,31.25,31.37,127500.0,21.317,21.4124,21.3033,21.3852,127500.0
2015-04-28 12:00:00,31.37,31.49,31.33,31.44,271500.0,21.3852,21.467,21.3579,21.4329,271500.0
2015-04-28 12:30:00,31.44,31.47,31.4,31.43,67600.0,21.4329,21.4533,21.4056,21.4261,67600.0
2015-04-28 13:00:00,31.43,31.44,31.4,31.44,55700.0,21.4261,21.4329,21.4056,21.4329,55700.0
2015-04-28 13:30:00,31.44,31.48,31.42,31.44,57100.0,21.4329,21.4601,21.4192,21.4329,57100.0
2015-04-28 14:00:00,31.44,31.44,31.31,31.32,149300.0,21.4329,21.4329,21.3443,21.3511,149300.0
2015-04-28 14:30:00,31.32,31.34,31.27,31.3,83400.0,21.3511,21.3647,21.317,21.3374,83400.0
2015-04-28 15:00:00,31.31,31.4,31.25,31.29,276100.0,21.3443,21.4056,21.3033,21.3306,276100.0
2015-04-28 15:30:00,31.29,31.31,31.19,31.26,389200.0,21.3306,21.3443,21.2624,21.3102,389200.0
2015-04-29 09:30:00,31.18,31.23,31.03,31.08,189300.0,21.2556,21.2897,21.1534,21.1875,189300.0
2015-04-29 10:00:00,31.08,31.13,30.93,30.97,114900.0,21.1875,21.2215,21.0852,21.1125,114900.0
2015-04-29 10:30:00,30.96,30.98,30.85,30.93,136600.0,21.1057,21.1193,21.0307,21.0852,136600.0
2015-04-29 11:00:00,30.93,30.95,30.83,30.84,80300.0,21.0852,21.0988,21.017,21.0238,80300.0
2015-04-29 11:30:00,30.84,30.84,30.68,30.69,96400.0,21.0238,21.0238,20.9148,20.9216,96400.0
2015-04-29 12:00:00,30.69,30.7,30.39,30.39,228000.0,20.9216,20.9284,20.7171,20.7171,228000.0
2015-04-29 12:30:00,30.39,30.51,30.35,30.51,206800.0,20.7171,20.7989,20.6898,20.7989,206800.0
2015-04-29 13:00:00,30.51,30.62,30.5,30.58,87400.0,20.7989,20.8739,20.7921,20.8466,87400.0
2015-04-29 13:30:00,30.6,30.73,30.59,30.61,83500.0,20.8602,20.9489,20.8534,20.8671,83500.0
2015-04-29 14:00:00,30.62,30.73,30.6,30.68,79800.0,20.8739,20.9489,20.8602,20.9148,79800.0
2015-04-29 14:30:00,30.69,30.79,30.66,30.74,162900.0,20.9216,20.9898,20.9011,20.9557,162900.0
2015-04-29 15:00:00,30.74,30.76,30.56,30.56,142500.0,20.9557,20.9693,20.833,20.833,142500.0
2015-04-29 15:30:00,30.56,30.62,30.5,30.59,445500.0,20.833,20.8739,20.7921,20.8534,445500.0
2015-04-30 09:30:00,30.52,30.7,30.42,30.45,128900.0,20.8057,20.9284,20.7375,20.758,128900.0
2015-04-30 10:00:00,30.45,30.48,30.31,30.36,145200.0,20.758,20.7784,20.6625,20.6966,145200.0
2015-04-30 10:30:00,30.36,30.43,30.3,30.34,219800.0,20.6966,20.7443,20.6557,20.683,219800.0
2015-04-30 11:00:00,30.35,30.49,30.32,30.37,152600.0,20.6898,20.7853,20.6694,20.7034,152600.0
2015-04-30 11:30:00,30.38,30.4,30.27,30.27,167900.0,20.7103,20.7239,20.6353,20.6353,167900.0
2015-04-30 12:00:00,30.28,30.35,30.2,30.33,74300.0,20.6421,20.6898,20.5876,20.6762,74300.0
2015-04-30 12:30:00,30.33,30.33,30.18,30.24,82500.0,20.6762,20.6762,20.5739,20.6148,82500.0
2015-04-30 13:00:00,30.25,30.3,30.21,30.25,73800.0,20.6216,20.6557,20.5944,20.6216,73800.0
2015-04-30 13:30:00,30.25,30.31,30.2,30.3,76700.0,20.6216,20.6625,20.5876,20.6557,76700.0
2015-04-30 14:00:00,30.3,30.32,30.23,30.25,124500.0,20.6557,20.6694,20.608,20.6216,124500.0
2015-04-30 14:30:00,30.25,30.31,30.22,30.22,157900.0,20.6216,20.6625,20.6012,20.6012,157900.0
2015-04-30 15:00:00,30.22,30.24,30.1,30.13,173100.0,20.6012,20.6148,20.5194,20.5398,173100.0
2015-04-30 15:30:00,30.13,30.26,30.11,30.25,536200.0,20.5398,20.6285,20.5262,20.6216,536200.0
2015-05-01 09:30:00,30.37,31.0,30.37,31.0,366100.0,20.7034,21.1329,20.7034,21.1329,366100.0
2015-05-01 10:00:00,30.99,31.15,30.93,31.05,443600.0,21.1261,21.2352,21.0852,21.167,443600.0
2015-05-01 10:30:00,31.05,31.15,30.93,31.1,205700.0,21.167,21.2352,21.0852,21.2011,205700.0
2015-05-01 11:00:00,31.11,31.5,31.07,31.36,420700.0,21.2079,21.4738,21.1806,21.3783,420700.0
2015-05-01 11:30:00,31.37,31.38,31.2,31.31,207900.0,21.3852,21.392,21.2693,21.3443,207900.0
2015-05-01 12:00:00,31.3,31.3,31.24,31.26,136900.0,21.3374,21.3374,21.2965,21.3102,136900.0
2015-05-01 12:30:00,31.26,31.37,31.25,31.29,215600.0,21.3102,21.3852,21.3033,21.3306,215600.0
2015-05-01 13:00:00,31.29,31.43,31.28,31.43,281000.0,21.3306,21.4261,21.3238,21.4261,281000.0
2015-05-01 13:30:00,31.43,31.52,31.39,31.52,113000.0,21.4261,21.4874,21.3988,21.4874,113000.0
2015-05-01 14:00:00,31.51,31.52,31.46,31.49,119800.0,21.4806,21.4874,21.4465,21.467,119800.0
2015-05-01 14:30:00,31.49,31.49,31.44,31.47,139600.0,21.467,21.467,21.4329,21.4533,139600.0
2015-05-01 15:00:00,31.47,31.56,31.45,31.53,267800.0,21.4533,21.5147,21.4397,21.4942,267800.0
2015-05-01 15:30:00,31.53,31.57,31.47,31.55,764600.0,21.4942,21.5215,21.4533,21.5079,764600.0
2015-05-04 09:30:00,31.6,31.69,31.5,31.68,84600.0,21.5419,21.6033,21.4738,21.5965,84600.0
2015-05-04 10:00:00,31.66,31.66,31.42,31.46,41700.0,21.5828,21.5828,21.4192,21.4465,41700.0
2015-05-04 10:30:00,31.46,31.48,31.28,31.31,162000.0,21.4465,21.4601,21.3238,21.3443,162000.0
2015-05-04 11:00:00,31.3,31.31,31.17,31.24,165900.0,21.3374,21.3443,21.2488,21.2965,165900.0
2015-05-04 11:30:00,31.24,31.24,31.12,31.23,111600.0,21.2965,21.2965,21.2147,21.2897,111600.0
2015-05-04 12:00:00,31.24,31.27,31.12,31.26,245100.0,21.2965,21.317,21.2147,21.3102,245100.0
2015-05-04 12:30:00,31.26,31.31,31.15,31.21,150900.0,21.3102,21.3443,21.2352,21.2761,150900.0
2015-05-04 13:00:00,31.21,31.22,31.13,31.16,85400.0,21.2761,21.2829,21.2215,21.242,85400.0
2015-05-04 13:30:00,31.16,31.21,31.15,31.18,117600.0,21.242,21.2761,21.2352,21.2556,117600.0
2015-05-04 14:00:00,31.18,31.19,31.0,31.02,136100.0,21.2556,21.2624,21.1329,21.1466,136100.0
2015-05-04 14:30:00,31.01,31.02,30.91,30.92,123200.0,21.1397,21.1466,21.0716,21.0784,123200.0
2015-05-04 15:00:00,30.93,30.97,30.9,30.93,174400.0,21.0852,21.1125,21.0648,21.0852,174400.0
2015-05-04 15:30:00,30.93,30.98,30.84,30.86,470000.0,21.0852,21.1193,21.0238,21.0375,470000.0
2015-05-05 09:30:00,30.86,31.0,30.76,30.82,145700.0,21.0375,21.1329,20.9693,21.0102,145700.0
2015-05-05 10:00:00,30.82,30.83,30.63,30.65,247000.0,21.0102,21.017,20.8807,20.8943,247000.0
2015-05-05 10:30:00,30.64,30.64,30.55,30.57,110800.0,20.8875,20.8875,20.8262,20.8398,110800.0
2015-05-05 11:00:00,30.56,30.56,30.28,30.34,140100.0,20.833,20.833,20.6421,20.683,140100.0
2015-05-05 11:30:00,30.33,30.42,30.28,30.36,82700.0,20.6762,20.7375,20.6421,20.6966,82700.0
2015-05-05 12:00:00,30.36,30.39,30.27,30.28,78900.0,20.6966,20.7171,20.6353,20.6421,78900.0
2015-05-05 12:30:00,30.28,30.31,30.24,30.24,87100.0,20.6421,20.6625,20.6148,20.6148,87100.0
2015-05-05 13:00:00,30.24,30.25,30.09,30.19,179100.0,20.6148,20.6216,20.5126,20.5807,179100.0
2015-05-05 13:30:00,30.19,30.2,30.14,30.17,104400.0,20.5807,20.5876,20.5467,20.5671,104400.0
2015-05-05 14:00:00,30.16,30.19,30.09,30.16,137600.0,20.5603,20.5807,20.5126,20.5603,137600.0
2015-05-05 14:30:00,30.15,30.21,30.07,30.17,164500.0,20.5535,20.5944,20.4989,20.5671,164500.0
2015-05-05 15:00:00,30.16,30.2,30.14,30.18,266000.0,20.5603,20.5876,20.5467,20.5739,266000.0
2015-05-05 15:30:00,30.18,30.27,30.17,30.2,585800.0,20.5739,20.6353,20.5671,20.5876,585800.0
2015-05-06 09:30:00,30.3,30.48,30.23,30.23,251500.0,20.6557,20.7784,20.608,20.608,251500.0
2015-05-06 10:00:00,30.22,30.34,30.14,30.33,56200.0,20.6012,20.683,20.5467,20.6762,56200.0
2015-05-06 10:30:00,30.33,30.37,30.24,30.36,56100.0,20.6762,20.7034,20.6148,20.6966,56100.0
2015-05-06 11:00:00,30.36,30.36,30.23,30.29,112800.0,20.6966,20.6966,20.608,20.6489,112800.0
2015-05-06 11:30:00,30.29,30.35,30.27,30.3,122700.0,20.6489,20.6898,20.6353,20.6557,122700.0
2015-05-06 12:00:00,30.31,30.32,30.25,30.28,216900.0,20.6625,20.6694,20.6216,20.6421,216900.0
2015-05-06 12:30:00,30.28,30.3,30.24,30.27,81300.0,20.6421,20.6557,20.6148,20.6353,81300.0
2015-05-06 13:00:00,30.26,30.29,30.21,30.23,70900.0,20.6285,20.6489,20.5944,20.608,70900.0
2015-05-06 13:30:00,30.22,30.24,30.17,30.22,77400.0,20.6012,20.6148,20.5671,20.6012,77400.0
2015-05-06 14:00:00,30.21,30.24,30.16,30.2,76900.0,20.5944,20.6148,20.5603,20.5876,76900.0
2015-05-06 14:30:00,30.19,30.2,30.11,30.17,164200.0,20.5807,20.5876,20.5262,20.5671,164200.0
2015-05-06 15:00:00,30.16,30.22,30.1,30.14,118500.0,20.5603,20.6012,20.5194,20.5467,118500.0
2015-05-06 15:30:00,30.14,30.22,30.11,30.21,347200.0,20.5467,20.6012,20.5262,20.5944,347200.0
2015-05-07 09:30:00,30.24,30.58,30.24,30.38,240400.0,20.6148,20.8466,20.6148,20.7103,240400.0
2015-05-07 10:00:00,30.39,30.57,30.33,30.57,129000.0,20.7171,20.8398,20.6762,20.8398,129000.0
2015-05-07 10:30:00,30.56,30.7,30.54,30.68,177500.0,20.833,20.9284,20.8193,20.9148,177500.0
2015-05-07 11:00:00,30.68,30.73,30.64,30.69,71700.0,20.9148,20.9489,20.8875,20.9216,71700.0
2015-05-07 11:30:00,30.69,30.75,30.69,30.71,64100.0,20.9216,20.9625,20.9216,20.9352,64100.0
2015-05-07 12:00:00,30.71,30.78,30.67,30.67,119900.0,20.9352,20.9829,20.908,20.908,119900.0
2015-05-07 12:30:00,30.68,30.78,30.68,30.73,46500.0,20.9148,20.9829,20.9148,20.9489,46500.0
2015-05-07 13:00:00,30.74,30.8,30.73,30.75,36400.0,20.9557,20.9966,20.9489,20.9625,36400.0
2015-05-07 13:30:00,30.75,30.81,30.75,30.8,42600.0,20.9625,21.0034,20.9625,20.9966,42600.0
2015-05-07 14:00:00,30.8,30.89,30.79,30.84,88000.0,20.9966,21.0579,20.9898,21.0238,88000.0
2015-05-07 14:30:00,30.84,30.85,30.77,30.82,60600.0,21.0238,21.0307,20.9761,21.0102,60600.0
2015-05-07 15:00:00,30.82,30.86,30.74,30.76,108800.0,21.0102,21.0375,20.9557,20.9693,108800.0
2015-05-07 15:30:00,30.76,30.88,30.71,30.85,568700.0,20.9693,21.0511,20.9352,21.0307,568700.0
2015-05-08 09:30:00,31.16,31.32,31.0,31.3,105100.0,21.242,21.3511,21.1329,21.3374,105100.0
2015-05-08 10:00:00,31.3,31.4,31.13,31.16,137200.0,21.3374,21.4056,21.2215,21.242,137200.0
2015-05-08 10:30:00,31.17,31.22,31.13,31.22,58600.0,21.2488,21.2829,21.2215,21.2829,58600.0
2015-05-08 11:00:00,31.21,31.22,31.15,31.16,56100.0,21.2761,21.2829,21.2352,21.242,56100.0
2015-05-08 11:30:00,31.16,31.23,31.15,31.16,107600.0,21.242,21.2897,21.2352,21.242,107600.0
2015-05-08 12:00:00,31.16,31.19,31.12,31.18,59500.0,21.242,21.2624,21.2147,21.2556,59500.0
2015-05-08 12:30:00,31.18,31.19,31.15,31.16,41600.0,21.2556,21.2624,21.2352,21.242,41600.0
2015-05-08 13:00:00,31.16,31.17,31.1,31.1,43000.0,21.242,21.2488,21.2011,21.2011,43000.0
2015-05-08 13:30:00,31.1,31.11,31.05,31.09,36200.0,21.2011,21.2079,21.167,21.1943,36200.0
2015-05-08 14:00:00,31.08,31.11,31.04,31.07,42800.0,21.1875,21.2079,21.1602,21.1806,42800.0
2015-05-08 14:30:00,31.07,31.13,30.99,31.02,124100.0,21.1806,21.2215,21.1261,21.1466,124100.0
2015-05-08 15:00:00,31.03,31.08,31.0,31.04,79700.0,21.1534,21.1875,21.1329,21.1602,79700.0
2015-05-08 15:30:00,31.05,31.1,31.01,31.02,276300.0,21.167,21.2011,21.1397,21.1466,276300.0
2015-05-11 09:30:00,30.96,31.45,30.96,31.41,263600.0,21.1057,21.4397,21.1057,21.4124,263600.0
2015-05-11 10:00:00,31.4,31.5,31.32,31.48,207500.0,21.4056,21.4738,21.3511,21.4601,207500.0
2015-05-11 10:30:00,31.46,31.54,31.3,31.45,169400.0,21.4465,21.501,21.3374,21.4397,169400.0
2015-05-11 11:00:00,31.46,31.5,31.38,31.47,103200.0,21.4465,21.4738,21.392,21.4533,103200.0
2015-05-11 11:30:00,31.47,31.57,31.45,31.47,117800.0,21.4533,21.5215,21.4397,21.4533,117800.0
2015-05-11 12:00:00,31.47,31.51,31.43,31.48,99000.0,21.4533,21.4806,21.4261,21.4601,99000.0
2015-05-11 12:30:00,31.48,31.59,31.47,31.53,149500.0,21.4601,21.5351,21.4533,21.4942,149500.0
2015-05-11 13:00:00,31.53,31.58,31.52,31.56,101200.0,21.4942,21.5283,21.4874,21.5147,101200.0
2015-05-11 13:30:00,31.56,31.64,31.52,31.64,113300.0,21.5147,21.5692,21.4874,21.5692,113300.0
2015-05-11 14:00:00,31.63,31.65,31.57,31.6,143000.0,21.5624,21.576,21.5215,21.5419,143000.0
2015-05-11 14:30:00,31.6,31.7,31.58,31.61,210300.0,21.5419,21.6101,21.5283,21.5488,210300.0
2015-05-11 15:00:00,31.61,31.65,31.57,31.64,177800.0,21.5488,21.576,21.5215,21.5692,177800.0
2015-05-11 15:30:00,31.65,31.66,31.58,31.62,659000.0,21.576,21.5828,21.5283,21.5556,659000.0
2015-05-12 09:30:00,31.47,31.56,31.19,31.36,185400.0,21.4533,21.5147,21.2624,21.3783,185400.0
2015-05-12 10:00:00,31.35,31.49,31.27,31.28,80500.0,21.3715,21.467,21.317,21.3238,80500.0
2015-05-12 10:30:00,31.28,31.52,31.28,31.45,64600.0,21.3238,21.4874,21.3238,21.4397,64600.0
2015-05-12 11:00:00,31.45,31.5,31.39,31.41,85900.0,21.4397,21.4738,21.3988,21.4124,85900.0
2015-05-12 11:30:00,31.4,31.48,31.39,31.44,48600.0,21.4056,21.4601,21.3988,21.4329,48600.0
2015-05-12 12:00:00,31.44,31.45,31.38,31.42,50000.0,21.4329,21.4397,21.392,21.4192,50000.0
2015-05-12 12:30:00,31.41,31.47,31.4,31.43,37700.0,21.4124,21.4533,21.4056,21.4261,37700.0
2015-05-12 13:00:00,31.44,31.48,31.39,31.45,58900.0,21.4329,21.4601,21.3988,21.4397,58900.0
2015-05-12 13:30:00,31.44,31.45,31.37,31.42,47500.0,21.4329,21.4397,21.3852,21.4192,47500.0
2015-05-12 14:00:00,31.41,31.5,31.41,31.5,46700.0,21.4124,21.4738,21.4124,21.4738,46700.0
2015-05-12 14:30:00,31.5,31.52,31.43,31.45,71400.0,21.4738,21.4874,21.4261,21.4397,71400.0
2015-05-12 15:00:00,31.44,31.46,31.4,31.42,70200.0,21.4329,21.4465,21.4056,21.4192,70200.0
2015-05-12 15:30:00,31.41,31.44,31.35,31.37,247700.0,21.4124,21.4329,21.3715,21.3852,247700.0
2015-05-13 09:30:00,31.41,31.52,31.33,31.33,68200.0,21.4124,21.4874,21.3579,21.3579,68200.0
2015-05-13 10:00:00,31.33,31.38,31.29,31.34,75800.0,21.3579,21.392,21.3306,21.3647,75800.0
2015-05-13 10:30:00,31.34,31.34,31.18,31.19,64000.0,21.3647,21.3647,21.2556,21.2624,64000.0
2015-05-13 11:00:00,31.18,31.25,31.12,31.22,53500.0,21.2556,21.3033,21.2147,21.2829,53500.0
2015-05-13 11:30:00,31.22,31.31,31.19,31.3,54000.0,21.2829,21.3443,21.2624,21.3374,54000.0
2015-05-13 12:00:00,31.3,31.38,31.29,31.37,108200.0,21.3374,21.392,21.3306,21.3852,108200.0
2015-05-13 12:30:00,31.36,31.46,31.35,31.39,64900.0,21.3783,21.4465,21.3715,21.3988,64900.0
2015-05-13 13:00:00,31.39,31.57,31.38,31.57,169700.0,21.3988,21.5215,21.392,21.5215,169700.0
2015-05-13 13:30:00,31.57,31.62,31.55,31.6,104300.0,21.5215,21.5556,21.5079,21.5419,104300.0
2015-05-13 14:00:00,31.6,31.66,31.58,31.61,110700.0,21.5419,21.5828,21.5283,21.5488,110700.0
2015-05-13 14:30:00,31.61,31.7,31.59,31.61,107000.0,21.5488,21.6101,21.5351,21.5488,107000.0
2015-05-13 15:00:00,31.61,31.63,31.49,31.5,129500.0,21.5488,21.5624,21.467,21.4738,129500.0
2015-05-13 15:30:00,31.49,31.57,31.49,31.53,367400.0,21.467,21.5215,21.467,21.4942,367400.0
2015-05-14 09:30:00,31.69,31.69,31.43,31.43,57900.0,21.6033,21.6033,21.4261,21.4261,57900.0
2015-05-14 10:00:00,31.45,31.64,31.44,31.56,59200.0,21.4397,21.5692,21.4329,21.5147,59200.0
2015-05-14 10:30:00,31.57,31.62,31.49,31.57,108900.0,21.5215,21.5556,21.467,21.5215,108900.0
2015-05-14 11:00:00,31.57,31.64,31.57,31.57,80400.0,21.5215,21.5692,21.5215,21.5215,80400.0
2015-05-14 11:30:00,31.57,31.72,31.55,31.65,87700.0,21.5215,21.6238,21.5079,21.576,87700.0
2015-05-14 12:00:00,31.65,31.82,31.65,31.75,62100.0,21.576,21.6919,21.576,21.6442,62100.0
2015-05-14 12:30:00,31.75,31.77,31.71,31.71,61100.0,21.6442,21.6578,21.6169,21.6169,61100.0
2015-05-14 13:00:00,31.73,31.79,31.7,31.77,57600.0,21.6306,21.6715,21.6101,21.6578,57600.0
2015-05-14 13:30:00,31.77,31.88,31.75,31.88,112800.0,21.6578,21.7328,21.6442,21.7328,112800.0
2015-05-14 14:00:00,31.88,31.97,31.87,31.95,114800.0,21.7328,21.7942,21.726,21.7805,114800.0
2015-05-14 14:30:00,31.95,32.0,31.93,32.0,153300.0,21.7805,21.8146,21.7669,21.8146,153300.0
2015-05-14 15:00:00,32.0,32.04,31.96,32.04,185100.0,21.8146,21.8419,21.7874,21.8419,185100.0
2015-05-14 15:30:00,32.03,32.05,31.91,32.03,603900.0,21.8351,21.8487,21.7533,21.8351,603900.0
2015-05-15 09:30:00,32.03,32.04,31.81,31.83,195500.0,21.8351,21.8419,21.6851,21.6987,195500.0
2015-05-15 10:00:00,31.81,31.86,31.61,31.63,172300.0,21.6851,21.7192,21.5488,21.5624,172300.0
2015-05-15 10:30:00,31.61,31.67,31.54,31.64,128800.0,21.5488,21.5897,21.501,21.5692,128800.0
2015-05-15 11:00:00,31.65,31.69,31.55,31.55,104100.0,21.576,21.6033,21.5079,21.5079,104100.0
2015-05-15 11:30:00,31.55,31.64,31.53,31.58,107400.0,21.5079,21.5692,21.4942,21.5283,107400.0
2015-05-15 12:00:00,31.59,31.61,31.52,31.52,97600.0,21.5351,21.5488,21.4874,21.4874,97600.0
2015-05-15 12:30:00,31.52,31.57,31.51,31.56,89500.0,21.4874,21.5215,21.4806,21.5147,89500.0
2015-05-15 13:00:00,31.56,31.61,31.53,31.54,90200.0,21.5147,21.5488,21.4942,21.501,90200.0
2015-05-15 13:30:00,31.54,31.54,31.39,31.47,145000.0,21.501,21.501,21.3988,21.4533,145000.0
2015-05-15 14:00:00,31.47,31.47,31.3,31.34,132100.0,21.4533,21.4533,21.3374,21.3647,132100.0
2015-05-15 14:30:00,31.34,31.36,31.28,31.3,143900.0,21.3647,21.3783,21.3238,21.3374,143900.0
2015-05-15 15:00:00,31.31,31.31,31.25,31.28,168700.0,21.3443,21.3443,21.3033,21.3238,168700.0
2015-05-15 15:30:00,31.29,31.37,31.28,31.35,430200.0,21.3306,21.3852,21.3238,21.3715,430200.0
2015-05-18 09:30:00,31.38,31.49,31.27,31.44,128300.0,21.392,21.467,21.317,21.4329,128300.0
2015-05-18 10:00:00,31.43,31.61,31.4,31.61,118800.0,21.4261,21.5488,21.4056,21.5488,118800.0
2015-05-18 10:30:00,31.61,31.7,31.59,31.7,84400.0,21.5488,21.6101,21.5351,21.6101,84400.0
2015-05-18 11:00:00,31.7,31.78,31.68,31.78,98900.0,21.6101,21.6647,21.5965,21.6647,98900.0
2015-05-18 11:30:00,31.78,31.81,31.7,31.71,102100.0,21.6647,21.6851,21.6101,21.6169,102100.0
2015-05-18 12:00:00,31.71,31.74,31.65,31.65,198100.0,21.6169,21.6374,21.576,21.576,198100.0
2015-05-18 12:30:00,31.66,31.77,31.63,31.77,83200.0,21.5828,21.6578,21.5624,21.6578,83200.0
2015-05-18 13:00:00,31.77,31.87,31.71,31.87,165400.0,21.6578,21.726,21.6169,21.726,165400.0
2015-05-18 13:30:00,31.87,31.92,31.81,31.83,116800.0,21.726,21.7601,21.6851,21.6987,116800.0
2015-05-18 14:00:00,31.84,31.89,31.74,31.75,165500.0,21.7056,21.7396,21.6374,21.6442,165500.0
2015-05-18 14:30:00,31.74,31.76,31.59,31.6,249000.0,21.6374,21.651,21.5351,21.5419,249000.0
2015-05-18 15:00:00,31.6,31.66,31.56,31.59,213900.0,21.5419,21.5828,21.5147,21.5351,213900.0
2015-05-18 15:30:00,31.58,31.66,31.57,31.62,453800.0,21.5283,21.5828,21.5215,21.5556,453800.0
2015-05-19 09:30:00,31.63,31.85,31.57,31.76,131100.0,21.5624,21.7124,21.5215,21.651,131100.0
2015-05-19 10:00:00,31.76,31.89,31.72,31.84,93200.0,21.651,21.7396,21.6238,21.7056,93200.0
2015-05-19 10:30:00,31.83,31.87,31.78,31.83,129400.0,21.6987,21.726,21.6647,21.6987,129400.0
2015-05-19 11:00:00,31.83,31.93,31.8,31.9,78600.0,21.6987,21.7669,21.6783,21.7465,78600.0
2015-05-19 11:30:00,31.89,31.94,31.84,31.88,83100.0,21.7396,21.7737,21.7056,21.7328,83100.0
2015-05-19 12:00:00,31.87,31.95,31.87,31.89,73100.0,21.726,21.7805,21.726,21.7396,73100.0
2015-05-19 12:30:00,31.88,32.03,31.87,32.0,124200.0,21.7328,21.8351,21.726,21.8146,124200.0
2015-05-19 13:00:00,31.99,32.08,31.98,32.05,91500.0,21.8078,21.8692,21.801,21.8487,91500.0
2015-05-19 13:30:00,32.06,32.14,32.05,32.11,146200.0,21.8555,21.9101,21.8487,21.8896,146200.0
2015-05-19 14:00:00,32.11,32.11,32.01,32.02,162100.0,21.8896,21.8896,21.8214,21.8283,162100.0
2015-05-19 14:30:00,32.03,32.03,31.95,31.98,147600.0,21.8351,21.8351,21.7805,21.801,147600.0
2015-05-19 15:00:00,31.99,31.99,31.84,31.88,218000.0,21.8078,21.8078,21.7056,21.7328,218000.0
2015-05-19 15:30:00,31.88,31.92,31.84,31.87,311600.0,21.7328,21.7601,21.7056,21.726,311600.0
2015-05-20 09:30:00,31.92,31.92,31.68,31.81,36900.0,21.7601,21.7601,21.5965,21.6851,36900.0
2015-05-20 10:00:00,31.81,31.99,31.8,31.93,82000.0,21.6851,21.8078,21.6783,21.7669,82000.0
2015-05-20 10:30:00,31.92,32.05,31.92,32.01,106100.0,21.7601,21.8487,21.7601,21.8214,106100.0
2015-05-20 11:00:00,32.01,32.05,31.95,32.05,134000.0,21.8214,21.8487,21.7805,21.8487,134000.0
2015-05-20 11:30:00,32.05,32.1,32.0,32.02,102000.0,21.8487,21.8828,21.8146,21.8283,102000.0
2015-05-20 12:00:00,32.03,32.18,31.99,32.01,222900.0,21.8351,21.9373,21.8078,21.8214,222900.0
2015-05-20 12:30:00,32.01,32.06,32.0,32.03,96100.0,21.8214,21.8555,21.8146,21.8351,96100.0
2015-05-20 13:00:00,32.05,32.06,32.01,32.04,108300.0,21.8487,21.8555,21.8214,21.8419,108300.0
2015-05-20 13:30:00,32.04,32.09,32.02,32.08,112300.0,21.8419,21.876,21.8283,21.8692,112300.0
2015-05-20 14:00:00,32.08,32.12,32.03,32.1,146300.0,21.8692,21.8964,21.8351,21.8828,146300.0
2015-05-20 14:30:00,32.1,32.1,32.02,32.04,108400.0,21.8828,21.8828,21.8283,21.8419,108400.0
2015-05-20 15:00:00,32.03,32.06,31.91,31.98,148700.0,21.8351,21.8555,21.7533,21.801,148700.0
2015-05-20 15:30:00,31.98,32.0,31.93,31.93,187200.0,21.801,21.8146,21.7669,21.7669,187200.0
2015-05-21 09:30:00,31.86,32.16,31.79,31.97,91400.0,21.7192,21.9237,21.6715,21.7942,91400.0
2015-05-21 10:00:00,31.96,32.16,31.94,32.13,111000.0,21.7874,21.9237,21.7737,21.9033,111000.0
2015-05-21 10:30:00,32.14,32.2,32.08,32.13,88100.0,21.9101,21.951,21.8692,21.9033,88100.0
2015-05-21 11:00:00,32.13,32.17,32.09,32.14,98100.0,21.9033,21.9305,21.876,21.9101,98100.0
2015-05-21 11:30:00,32.15,32.17,32.08,32.08,93800.0,21.9169,21.9305,21.8692,21.8692,93800.0
2015-05-21 12:00:00,32.09,32.09,31.98,32.05,81300.0,21.876,21.876,21.801,21.8487,81300.0
2015-05-21 12:30:00,32.05,32.16,32.05,32.16,79200.0,21.8487,21.9237,21.8487,21.9237,79200.0
2015-05-21 13:00:00,32.16,32.17,32.05,32.1,82400.0,21.9237,21.9305,21.8487,21.8828,82400.0
2015-05-21 13:30:00,32.09,32.12,32.05,32.05,123300.0,21.876,21.8964,21.8487,21.8487,123300.0
2015-05-21 14:00:00,32.04,32.06,31.94,31.99,93900.0,21.8419,21.8555,21.7737,21.8078,93900.0
2015-05-21 14:30:00,31.99,32.11,31.98,32.09,93400.0,21.8078,21.8896,21.801,21.876,93400.0
2015-05-21 15:00:00,32.1,32.14,32.05,32.1,100800.0,21.8828,21.9101,21.8487,21.8828,100800.0
2015-05-21 15:30:00,32.11,32.17,32.09,32.13,215100.0,21.8896,21.9305,21.876,21.9033,215100.0
2015-05-22 09:30:00,32.2,32.41,32.14,32.29,216700.0,21.951,22.0941,21.9101,22.0123,216700.0
2015-05-22 10:00:00,32.29,32.29,32.01,32.25,185400.0,22.0123,22.0123,21.8214,21.9851,185400.0
2015-05-22 10:30:00,32.25,32.29,32.2,32.29,126500.0,21.9851,22.0123,21.951,22.0123,126500.0
2015-05-22 11:00:00,32.28,32.28,32.14,32.15,93700.0,22.0055,22.0055,21.9101,21.9169,93700.0
2015-05-22 11:30:00,32.14,32.22,32.1,32.16,88800.0,21.9101,21.9646,21.8828,21.9237,88800.0
2015-05-22 12:00:00,32.17,32.22,32.11,32.13,85900.0,21.9305,21.9646,21.8896,21.9033,85900.0
2015-05-22 12:30:00,32.13,32.22,32.12,32.2,120800.0,21.9033,21.9646,21.8964,21.951,120800.0
2015-05-22 13:00:00,32.19,32.27,32.17,32.22,86200.0,21.9442,21.9987,21.9305,21.9646,86200.0
2015-05-22 13:30:00,32.22,32.24,32.13,32.18,113800.0,21.9646,21.9782,21.9033,21.9373,113800.0
2015-05-22 14:00:00,32.18,32.19,32.13,32.17,96700.0,21.9373,21.9442,21.9033,21.9305,96700.0
2015-05-22 14:30:00,32.16,32.19,32.12,32.15,102200.0,21.9237,21.9442,21.8964,21.9169,102200.0
2015-05-22 15:00:00,32.15,32.2,32.12,32.18,117900.0,21.9169,21.951,21.8964,21.9373,117900.0
2015-05-22 15:30:00,32.18,32.18,32.08,32.1,234400.0,21.9373,21.9373,21.8692,21.8828,234400.0
2015-05-26 09:30:00,32.1,32.25,31.91,32.0,154400.0,21.8828,21.9851,21.7533,21.8146,154400.0
2015-05-26 10:00:00,32.0,32.06,31.88,31.98,172500.0,21.8146,21.8555,21.7328,21.801,172500.0
2015-05-26 10:30:00,31.97,31.97,31.83,31.85,133500.0,21.7942,21.7942,21.6987,21.7124,133500.0
2015-05-26 11:00:00,31.85,31.92,31.75,31.87,152200.0,21.7124,21.7601,21.6442,21.726,152200.0
2015-05-26 11:30:00,31.86,31.9,31.8,31.82,108300.0,21.7192,21.7465,21.6783,21.6919,108300.0
2015-05-26 12:00:00,31.83,31.87,31.82,31.85,95900.0,21.6987,21.726,21.6919,21.7124,95900.0
2015-05-26 12:30:00,31.85,31.87,31.79,31.82,113900.0,21.7124,21.726,21.6715,21.6919,113900.0
2015-05-26 13:00:00,31.82,31.91,31.78,31.91,89700.0,21.6919,21.7533,21.6647,21.7533,89700.0
2015-05-26 13:30:00,31.9,31.92,31.82,31.85,109600.0,21.7465,21.7601,21.6919,21.7124,109600.0
2015-05-26 14:00:00,31.84,31.86,31.77,31.78,110300.0,21.7056,21.7192,21.6578,21.6647,110300.0
2015-05-26 14:30:00,31.78,31.79,31.67,31.68,131000.0,21.6647,21.6715,21.5897,21.5965,131000.0
2015-05-26 15:00:00,31.69,31.73,31.66,31.7,170400.0,21.6033,21.6306,21.5828,21.6101,170400.0
2015-05-26 15:30:00,31.7,31.75,31.68,31.69,394000.0,21.6101,21.6442,21.5965,21.6033,394000.0
2015-05-27 09:30:00,31.8,31.97,31.7,31.86,195400.0,21.6783,21.7942,21.6101,21.7192,195400.0
2015-05-27 10:00:00,31.86,31.89,31.82,31.87,147300.0,21.7192,21.7396,21.6919,21.726,147300.0
2015-05-27 10:30:00,31.88,31.94,31.79,31.87,143400.0,21.7328,21.7737,21.6715,21.726,143400.0
2015-05-27 11:00:00,31.87,31.91,31.83,31.87,104400.0,21.726,21.7533,21.6987,21.726,104400.0
2015-05-27 11:30:00,31.87,31.93,31.76,31.8,178600.0,21.726,21.7669,21.651,21.6783,178600.0
2015-05-27 12:00:00,31.8,31.9,31.79,31.87,95400.0,21.6783,21.7465,21.6715,21.726,95400.0
2015-05-27 12:30:00,31.88,31.91,31.83,31.9,119300.0,21.7328,21.7533,21.6987,21.7465,119300.0
2015-05-27 13:00:00,31.89,32.0,31.88,32.0,106800.0,21.7396,21.8146,21.7328,21.8146,106800.0
2015-05-27 13:30:00,31.99,32.12,31.98,32.12,122800.0,21.8078,21.8964,21.801,21.8964,122800.0
2015-05-27 14:00:00,32.11,32.15,32.03,32.09,163100.0,21.8896,21.9169,21.8351,21.876,163100.0
2015-05-27 14:30:00,32.09,32.16,32.08,32.13,110100.0,21.876,21.9237,21.8692,21.9033,110100.0
2015-05-27 15:00:00,32.14,32.18,32.13,32.16,149000.0,21.9101,21.9373,21.9033,21.9237,149000.0
2015-05-27 15:30:00,32.16,32.18,32.12,32.14,327400.0,21.9237,21.9373,21.8964,21.9101,327400.0
2015-05-28 09:30:00,31.99,32.1,31.85,31.86,118300.0,21.8078,21.8828,21.7124,21.7192,118300.0
2015-05-28 10:00:00,31.85,31.98,31.79,31.94,157500.0,21.7124,21.801,21.6715,21.7737,157500.0
2015-05-28 10:30:00,31.94,32.06,31.89,31.99,108000.0,21.7737,21.8555,21.7396,21.8078,108000.0
2015-05-28 11:00:00,31.99,32.14,31.99,32.07,113500.0,21.8078,21.9101,21.8078,21.8623,113500.0
2015-05-28 11:30:00,32.08,32.15,32.0,32.02,103700.0,21.8692,21.9169,21.8146,21.8283,103700.0
2015-05-28 12:00:00,32.01,32.08,31.98,32.06,89800.0,21.8214,21.8692,21.801,21.8555,89800.0
2015-05-28 12:30:00,32.05,32.07,31.99,32.02,87300.0,21.8487,21.8623,21.8078,21.8283,87300.0
2015-05-28 13:00:00,32.01,32.09,32.01,32.08,84800.0,21.8214,21.876,21.8214,21.8692,84800.0
2015-05-28 13:30:00,32.09,32.11,32.03,32.06,83000.0,21.876,21.8896,21.8351,21.8555,83000.0
2015-05-28 14:00:00,32.06,32.09,32.01,32.09,97200.0,21.8555,21.876,21.8214,21.876,97200.0
2015-05-28 14:30:00,32.09,32.09,32.0,32.02,94500.0,21.876,21.876,21.8146,21.8283,94500.0
2015-05-28 15:00:00,32.02,32.07,31.99,32.01,111600.0,21.8283,21.8623,21.8078,21.8214,111600.0
2015-05-28 15:30:00,32.01,32.09,32.01,32.05,224700.0,21.8214,21.876,21.8214,21.8487,224700.0
2015-05-29 09:30:00,32.14,32.17,31.93,31.97,178400.0,21.9101,21.9305,21.7669,21.7942,178400.0
2015-05-29 10:00:00,31.97,32.01,31.9,31.92,123400.0,21.7942,21.8214,21.7465,21.7601,123400.0
2015-05-29 10:30:00,31.91,31.98,31.82,31.89,145800.0,21.7533,21.801,21.6919,21.7396,145800.0
2015-05-29 11:00:00,31.89,31.92,31.78,31.79,98800.0,21.7396,21.7601,21.6647,21.6715,98800.0
2015-05-29 11:30:00,31.79,31.88,31.77,31.85,93300.0,21.6715,21.7328,21.6578,21.7124,93300.0
2015-05-29 12:00:00,31.86,32.04,31.86,32.04,85300.0,21.7192,21.8419,21.7192,21.8419,85300.0
2015-05-29 12:30:00,32.04,32.08,31.88,31.89,88200.0,21.8419,21.8692,21.7328,21.7396,88200.0
2015-05-29 13:00:00,31.88,31.97,31.83,31.95,107700.0,21.7328,21.7942,21.6987,21.7805,107700.0
2015-05-29 13:30:00,31.95,31.97,31.9,31.91,75300.0,21.7805,21.7942,21.7465,21.7533,75300.0
2015-05-29 14:00:00,31.91,31.91,31.76,31.8,101000.0,21.7533,21.7533,21.651,21.6783,101000.0
2015-05-29 14:30:00,31.8,31.85,31.76,31.81,108400.0,21.6783,21.7124,21.651,21.6851,108400.0
2015-05-29 15:00:00,31.81,31.86,31.78,31.83,123600.0,21.6851,21.7192,21.6647,21.6987,123600.0
2015-05-29 15:30:00,31.83,31.84,31.72,31.72,373400.0,21.6987,21.7056,21.6238,21.6238,373400.0
2015-06-01 09:30:00,31.77,31.92,31.44,31.45,86639.0,21.6578,21.7601,21.4329,21.4397,86639.0
2015-06-01 10:00:00,31.45,31.61,31.38,31.5,118131.0,21.4397,21.5488,21.392,21.4738,118131.0
2015-06-01 10:30:00,31.5,31.71,31.46,31.65,120157.0,21.4738,21.6169,21.4465,21.576,120157.0
2015-06-01 11:00:00,31.65,31.71,31.56,31.58,118272.0,21.576,21.6169,21.5147,21.5283,118272.0
2015-06-01 11:30:00,31.58,31.65,31.54,31.58,131215.0,21.5283,21.576,21.501,21.5283,131215.0
2015-06-01 12:00:00,31.58,31.76,31.58,31.74,106984.0,21.5283,21.651,21.5283,21.6374,106984.0
2015-06-01 12:30:00,31.74,31.75,31.63,31.71,128978.0,21.6374,21.6442,21.5624,21.6169,128978.0
2015-06-01 13:00:00,31.72,31.73,31.64,31.68,132528.0,21.6238,21.6306,21.5692,21.5965,132528.0
2015-06-01 13:30:00,31.68,31.69,31.59,31.67,115338.0,21.5965,21.6033,21.5351,21.5897,115338.0
2015-06-01 14:00:00,31.68,31.69,31.59,31.6,192364.0,21.5965,21.6033,21.5351,21.5419,192364.0
2015-06-01 14:30:00,31.6,31.69,31.58,31.68,194603.0,21.5419,21.6033,21.5283,21.5965,194603.0
2015-06-01 15:00:00,31.68,31.77,31.67,31.74,241634.0,21.5965,21.6578,21.5897,21.6374,241634.0
2015-06-01 15:30:00,31.74,31.94,31.67,31.87,742117.0,21.6374,21.7737,21.5897,21.726,742117.0
2015-06-02 09:30:00,31.69,31.8,31.57,31.7,162897.0,21.6033,21.6783,21.5215,21.6101,162897.0
2015-06-02 10:00:00,31.68,31.77,31.62,31.69,167991.0,21.5965,21.6578,21.5556,21.6033,167991.0
2015-06-02 10:30:00,31.7,31.85,31.69,31.8,123625.0,21.6101,21.7124,21.6033,21.6783,123625.0
2015-06-02 11:00:00,31.8,31.91,31.78,31.88,77297.0,21.6783,21.7533,21.6647,21.7328,77297.0
2015-06-02 11:30:00,31.87,31.92,31.83,31.83,78192.0,21.726,21.7601,21.6987,21.6987,78192.0
2015-06-02 12:00:00,31.84,31.97,31.83,31.93,55047.0,21.7056,21.7942,21.6987,21.7669,55047.0
2015-06-02 12:30:00,31.93,32.06,31.93,32.05,86258.0,21.7669,21.8555,21.7669,21.8487,86258.0
2015-06-02 13:00:00,32.04,32.06,32.0,32.0,61640.0,21.8419,21.8555,21.8146,21.8146,61640.0
2015-06-02 13:30:00,32.0,32.04,31.98,31.99,93305.0,21.8146,21.8419,21.801,21.8078,93305.0
2015-06-02 14:00:00,32.0,32.01,31.96,31.97,81612.0,21.8146,21.8214,21.7874,21.7942,81612.0
2015-06-02 14:30:00,31.97,32.01,31.93,31.98,92047.0,21.7942,21.8214,21.7669,21.801,92047.0
2015-06-02 15:00:00,31.97,31.99,31.92,31.98,93456.0,21.7942,21.8078,21.7601,21.801,93456.0
2015-06-02 15:30:00,31.98,31.99,31.89,31.94,381895.0,21.801,21.8078,21.7396,21.7737,381895.0
2015-06-03 09:30:00,32.06,32.08,31.89,32.0,87367.0,21.8555,21.8692,21.7396,21.8146,87367.0
2015-06-03 10:00:00,32.0,32.18,31.93,32.18,84652.0,21.8146,21.9373,21.7669,21.9373,84652.0
2015-06-03 10:30:00,32.18,32.3,32.12,32.23,157942.0,21.9373,22.0191,21.8964,21.9714,157942.0
2015-06-03 11:00:00,32.24,32.28,32.19,32.21,69152.0,21.9782,22.0055,21.9442,21.9578,69152.0
2015-06-03 11:30:00,32.21,32.22,32.13,32.19,45214.0,21.9578,21.9646,21.9033,21.9442,45214.0
2015-06-03 12:00:00,32.19,32.24,32.14,32.15,43112.0,21.9442,21.9782,21.9101,21.9169,43112.0
2015-06-03 12:30:00,32.16,32.21,32.13,32.2,53094.0,21.9237,21.9578,21.9033,21.951,53094.0
2015-06-03 13:00:00,32.2,32.25,32.17,32.23,63431.0,21.951,21.9851,21.9305,21.9714,63431.0
2015-06-03 13:30:00,32.24,32.27,32.18,32.24,59563.0,21.9782,21.9987,21.9373,21.9782,59563.0
2015-06-03 14:00:00,32.25,32.29,32.2,32.26,46900.0,21.9851,22.0123,21.951,21.9919,46900.0
2015-06-03 14:30:00,32.26,32.27,32.21,32.26,56828.0,21.9919,21.9987,21.9578,21.9919,56828.0
2015-06-03 15:00:00,32.26,32.28,32.15,32.15,95833.0,21.9919,22.0055,21.9169,21.9169,95833.0
2015-06-03 15:30:00,32.14,32.18,31.99,32.01,562612.0,21.9101,21.9373,21.8078,21.8214,562612.0
2015-06-04 09:30:00,31.82,31.89,31.63,31.78,155486.0,21.6919,21.7396,21.5624,21.6647,155486.0
2015-06-04 10:00:00,31.78,31.83,31.6,31.6,110431.0,21.6647,21.6987,21.5419,21.5419,110431.0
2015-06-04 10:30:00,31.6,31.65,31.51,31.52,106548.0,21.5419,21.576,21.4806,21.4874,106548.0
2015-06-04 11:00:00,31.52,31.62,31.46,31.54,88186.0,21.4874,21.5556,21.4465,21.501,88186.0
2015-06-04 11:30:00,31.55,31.59,31.5,31.58,83234.0,21.5079,21.5351,21.4738,21.5283,83234.0
2015-06-04 12:00:00,31.58,31.62,31.53,31.6,99307.0,21.5283,21.5556,21.4942,21.5419,99307.0
2015-06-04 12:30:00,31.59,31.65,31.55,31.56,60955.0,21.5351,21.576,21.5079,21.5147,60955.0
2015-06-04 13:00:00,31.56,31.57,31.44,31.47,77817.0,21.5147,21.5215,21.4329,21.4533,77817.0
2015-06-04 13:30:00,31.48,31.49,31.4,31.49,87266.0,21.4601,21.467,21.4056,21.467,87266.0
2015-06-04 14:00:00,31.49,31.51,31.42,31.47,90717.0,21.467,21.4806,21.4192,21.4533,90717.0
2015-06-04 14:30:00,31.45,31.48,31.39,31.43,77673.0,21.4397,21.4601,21.3988,21.4261,77673.0
2015-06-04 15:00:00,31.43,31.5,31.38,31.42,153401.0,21.4261,21.4738,21.392,21.4192,153401.0
2015-06-04 15:30:00,31.41,31.43,31.32,31.42,430300.0,21.4124,21.4261,21.3511,21.4192,430300.0
2015-06-05 09:30:00,31.42,31.6,31.31,31.39,65016.0,21.4192,21.5419,21.3443,21.3988,65016.0
2015-06-05 10:00:00,31.39,31.56,31.38,31.46,167923.0,21.3988,21.5147,21.392,21.4465,167923.0
2015-06-05 10:30:00,31.46,31.52,31.35,31.43,70872.0,21.4465,21.4874,21.3715,21.4261,70872.0
2015-06-05 11:00:00,31.42,31.5,31.35,31.38,77231.0,21.4192,21.4738,21.3715,21.392,77231.0
2015-06-05 11:30:00,31.38,31.48,31.31,31.45,225444.0,21.392,21.4601,21.3443,21.4397,225444.0
2015-06-05 12:00:00,31.45,31.45,31.36,31.36,54658.0,21.4397,21.4397,21.3783,21.3783,54658.0
2015-06-05 12:30:00,31.36,31.46,31.32,31.46,51298.0,21.3783,21.4465,21.3511,21.4465,51298.0
2015-06-05 13:00:00,31.47,31.52,31.45,31.46,45461.0,21.4533,21.4874,21.4397,21.4465,45461.0
2015-06-05 13:30:00,31.48,31.5,31.43,31.44,50217.0,21.4601,21.4738,21.4261,21.4329,50217.0
2015-06-05 14:00:00,31.44,31.46,31.39,31.42,66942.0,21.4329,21.4465,21.3988,21.4192,66942.0
2015-06-05 14:30:00,31.42,31.44,31.38,31.42,79786.0,21.4192,21.4329,21.392,21.4192,79786.0
2015-06-05 15:00:00,31.42,31.45,31.32,31.32,77221.0,21.4192,21.4397,21.3511,21.3511,77221.0
2015-06-05 15:30:00,31.32,31.49,31.32,31.47,343064.0,21.3511,21.467,21.3511,21.4533,343064.0
2015-06-08 09:30:00,31.48,31.96,31.4,31.57,113771.0,21.4601,21.7874,21.4056,21.5215,113771.0
2015-06-08 10:00:00,31.57,31.6,31.51,31.54,64936.0,21.5215,21.5419,21.4806,21.501,64936.0
2015-06-08 10:30:00,31.54,31.57,31.44,31.54,92678.0,21.501,21.5215,21.4329,21.501,92678.0
2015-06-08 11:00:00,31.53,31.6,31.5,31.57,61444.0,21.4942,21.5419,21.4738,21.5215,61444.0
2015-06-08 11:30:00,31.56,31.64,31.56,31.57,63323.0,21.5147,21.5692,21.5147,21.5215,63323.0
2015-06-08 12:00:00,31.57,31.58,31.48,31.5,53849.0,21.5215,21.5283,21.4601,21.4738,53849.0
2015-06-08 12:30:00,31.5,31.52,31.46,31.48,72094.0,21.4738,21.4874,21.4465,21.4601,72094.0
2015-06-08 13:00:00,31.48,31.51,31.43,31.49,47349.0,21.4601,21.4806,21.4261,21.467,47349.0
2015-06-08 13:30:00,31.48,31.49,31.42,31.46,118097.0,21.4601,21.467,21.4192,21.4465,118097.0
2015-06-08 14:00:00,31.45,31.47,31.38,31.46,78836.0,21.4397,21.4533,21.392,21.4465,78836.0
2015-06-08 14:30:00,31.47,31.6,31.47,31.49,114115.0,21.4533,21.5419,21.4533,21.467,114115.0
2015-06-08 15:00:00,31.49,31.51,31.4,31.4,131716.0,21.467,21.4806,21.4056,21.4056,131716.0
2015-06-08 15:30:00,31.41,31.44,31.25,31.25,493163.0,21.4124,21.4329,21.3033,21.3033,493163.0
2015-06-09 09:30:00,30.7,32.54,30.53,32.37,690371.0,20.9284,22.1828,20.8125,22.0669,690371.0
2015-06-09 10:00:00,32.37,32.64,32.21,32.63,631384.0,22.0669,22.2509,21.9578,22.2441,631384.0
2015-06-09 10:30:00,32.62,32.86,32.54,32.76,545398.0,22.2373,22.4009,22.1828,22.3327,545398.0
2015-06-09 11:00:00,32.76,32.84,32.55,32.66,425875.0,22.3327,22.3873,22.1896,22.2646,425875.0
2015-06-09 11:30:00,32.66,32.81,32.59,32.61,420248.0,22.2646,22.3668,22.2168,22.2305,420248.0
2015-06-09 12:00:00,32.62,32.63,32.49,32.5,276006.0,22.2373,22.2441,22.1487,22.1555,276006.0
2015-06-09 12:30:00,32.51,32.52,32.29,32.33,248517.0,22.1623,22.1691,22.0123,22.0396,248517.0
2015-06-09 13:00:00,32.32,32.45,32.2,32.37,392614.0,22.0328,22.1214,21.951,22.0669,392614.0
2015-06-09 13:30:00,32.37,32.38,32.06,32.09,211415.0,22.0669,22.0737,21.8555,21.876,211415.0
2015-06-09 14:00:00,32.1,32.14,32.01,32.04,240911.0,21.8828,21.9101,21.8214,21.8419,240911.0
2015-06-09 14:30:00,32.04,32.06,31.98,32.01,219801.0,21.8419,21.8555,21.801,21.8214,219801.0
2015-06-09 15:00:00,32.01,32.01,31.86,31.9,364260.0,21.8214,21.8214,21.7192,21.7465,364260.0
2015-06-09 15:30:00,31.91,32.04,31.88,31.95,707349.0,21.7533,21.8419,21.7328,21.7805,707349.0
2015-06-10 09:30:00,31.5,31.56,31.06,31.07,376122.0,21.4738,21.5147,21.1738,21.1806,376122.0
2015-06-10 10:00:00,31.07,31.08,30.58,30.59,472161.0,21.1806,21.1875,20.8466,20.8534,472161.0
2015-06-10 10:30:00,30.59,30.9,30.58,30.79,527053.0,20.8534,21.0648,20.8466,20.9898,527053.0
2015-06-10 11:00:00,30.79,30.95,30.72,30.94,224101.0,20.9898,21.0988,20.942,21.092,224101.0
2015-06-10 11:30:00,30.94,31.13,30.84,30.86,330181.0,21.092,21.2215,21.0238,21.0375,330181.0
2015-06-10 12:00:00,30.85,30.86,30.51,30.55,283997.0,21.0307,21.0375,20.7989,20.8262,283997.0
2015-06-10 12:30:00,30.55,30.73,30.54,30.69,489018.0,20.8262,20.9489,20.8193,20.9216,489018.0
2015-06-10 13:00:00,30.69,30.76,30.61,30.71,292769.0,20.9216,20.9693,20.8671,20.9352,292769.0
2015-06-10 13:30:00,30.71,30.79,30.69,30.74,231284.0,20.9352,20.9898,20.9216,20.9557,231284.0
2015-06-10 14:00:00,30.74,30.81,30.68,30.7,194427.0,20.9557,21.0034,20.9148,20.9284,194427.0
2015-06-10 14:30:00,30.69,30.76,30.41,30.43,336885.0,20.9216,20.9693,20.7307,20.7443,336885.0
2015-06-10 15:00:00,30.42,30.57,30.37,30.45,415913.0,20.7375,20.8398,20.7034,20.758,415913.0
2015-06-10 15:30:00,30.44,30.45,30.24,30.29,1159228.0,20.7512,20.758,20.6148,20.6489,1159228.0
2015-06-11 09:30:00,30.2,30.4,30.1,30.39,280783.0,20.723,20.8602,20.6543,20.8533,280783.0
2015-06-11 10:00:00,30.39,30.59,30.38,30.51,442095.0,20.8533,20.9906,20.8465,20.9357,442095.0
2015-06-11 10:30:00,30.52,30.52,30.41,30.49,154309.0,20.9425,20.9425,20.8671,20.922,154309.0
2015-06-11 11:00:00,30.48,30.57,30.44,30.48,125930.0,20.9151,20.9768,20.8876,20.9151,125930.0
2015-06-11 11:30:00,30.48,30.5,30.42,30.45,144616.0,20.9151,20.9288,20.8739,20.8945,144616.0
2015-06-11 12:00:00,30.45,30.46,30.38,30.39,87457.0,20.8945,20.9014,20.8465,20.8533,87457.0
2015-06-11 12:30:00,30.39,30.41,30.35,30.38,74179.0,20.8533,20.8671,20.8259,20.8465,74179.0
2015-06-11 13:00:00,30.38,30.39,30.31,30.31,115306.0,20.8465,20.8533,20.7984,20.7984,115306.0
2015-06-11 13:30:00,30.3,30.46,30.27,30.46,123168.0,20.7916,20.9014,20.771,20.9014,123168.0
2015-06-11 14:00:00,30.46,30.46,30.37,30.41,129848.0,20.9014,20.9014,20.8396,20.8671,129848.0
2015-06-11 14:30:00,30.41,30.47,30.35,30.41,199651.0,20.8671,20.9082,20.8259,20.8671,199651.0
2015-06-11 15:00:00,30.42,30.44,30.39,30.41,155063.0,20.8739,20.8876,20.8533,20.8671,155063.0
2015-06-11 15:30:00,30.42,30.44,30.37,30.41,434308.0,20.8739,20.8876,20.8396,20.8671,434308.0
2015-06-12 09:30:00,30.22,30.61,30.2,30.61,393089.0,20.7367,21.0043,20.723,21.0043,393089.0
2015-06-12 10:00:00,30.61,30.78,30.61,30.78,330981.0,21.0043,21.1209,21.0043,21.1209,330981.0
2015-06-12 10:30:00,30.78,30.8,30.61,30.62,175034.0,21.1209,21.1347,21.0043,21.0112,175034.0
2015-06-12 11:00:00,30.62,30.78,30.6,30.77,191890.0,21.0112,21.1209,20.9974,21.1141,191890.0
2015-06-12 11:30:00,30.77,30.8,30.68,30.76,124547.0,21.1141,21.1347,21.0523,21.1072,124547.0
2015-06-12 12:00:00,30.76,30.88,30.73,30.84,107050.0,21.1072,21.1896,21.0866,21.1621,107050.0
2015-06-12 12:30:00,30.83,30.88,30.72,30.79,169343.0,21.1553,21.1896,21.0798,21.1278,169343.0
2015-06-12 13:00:00,30.79,30.84,30.72,30.83,195876.0,21.1278,21.1621,21.0798,21.1553,195876.0
2015-06-12 13:30:00,30.84,30.91,30.82,30.9,168458.0,21.1621,21.2102,21.1484,21.2033,168458.0
2015-06-12 14:00:00,30.91,30.92,30.83,30.83,141403.0,21.2102,21.217,21.1553,21.1553,141403.0
2015-06-12 14:30:00,30.83,30.87,30.75,30.76,162360.0,21.1553,21.1827,21.1004,21.1072,162360.0
2015-06-12 15:00:00,30.76,30.83,30.7,30.83,241314.0,21.1072,21.1553,21.0661,21.1553,241314.0
2015-06-12 15:30:00,30.83,30.84,30.6,30.61,736023.0,21.1553,21.1621,20.9974,21.0043,736023.0
2015-06-15 09:30:00,30.41,30.53,30.25,30.27,136256.0,20.8671,20.9494,20.7573,20.771,136256.0
2015-06-15 10:00:00,30.26,30.41,30.23,30.23,169889.0,20.7641,20.8671,20.7435,20.7435,169889.0
2015-06-15 10:30:00,30.24,30.29,30.16,30.25,250346.0,20.7504,20.7847,20.6955,20.7573,250346.0
2015-06-15 11:00:00,30.25,30.37,30.25,30.28,117630.0,20.7573,20.8396,20.7573,20.7779,117630.0
2015-06-15 11:30:00,30.28,30.4,30.28,30.31,113375.0,20.7779,20.8602,20.7779,20.7984,113375.0
2015-06-15 12:00:00,30.33,30.38,30.31,30.32,83378.0,20.8122,20.8465,20.7984,20.8053,83378.0
2015-06-15 12:30:00,30.33,30.34,30.26,30.29,63520.0,20.8122,20.819,20.7641,20.7847,63520.0
2015-06-15 13:00:00,30.28,30.3,30.22,30.22,94557.0,20.7779,20.7916,20.7367,20.7367,94557.0
2015-06-15 13:30:00,30.22,30.24,30.14,30.19,186771.0,20.7367,20.7504,20.6818,20.7161,186771.0
2015-06-15 14:00:00,30.19,30.25,30.15,30.16,107716.0,20.7161,20.7573,20.6886,20.6955,107716.0
2015-06-15 14:30:00,30.16,30.19,30.14,30.19,136864.0,20.6955,20.7161,20.6818,20.7161,136864.0
2015-06-15 15:00:00,30.19,30.19,30.09,30.16,216806.0,20.7161,20.7161,20.6475,20.6955,216806.0
2015-06-15 15:30:00,30.16,30.17,30.09,30.12,639659.0,20.6955,20.7024,20.6475,20.6681,639659.0
2015-06-16 09:30:00,30.15,30.35,30.15,30.29,302230.0,20.6886,20.8259,20.6886,20.7847,302230.0
2015-06-16 10:00:00,30.3,30.32,30.17,30.26,79357.0,20.7916,20.8053,20.7024,20.7641,79357.0
2015-06-16 10:30:00,30.26,30.28,30.1,30.16,136153.0,20.7641,20.7779,20.6543,20.6955,136153.0
2015-06-16 11:00:00,30.15,30.21,30.1,30.21,100328.0,20.6886,20.7298,20.6543,20.7298,100328.0
2015-06-16 11:30:00,30.21,30.21,30.13,30.16,165405.0,20.7298,20.7298,20.6749,20.6955,165405.0
2015-06-16 12:00:00,30.16,30.16,30.13,30.15,87846.0,20.6955,20.6955,20.6749,20.6886,87846.0
2015-06-16 12:30:00,30.15,30.17,30.11,30.14,123035.0,20.6886,20.7024,20.6612,20.6818,123035.0
2015-06-16 13:00:00,30.13,30.3,30.11,30.29,180214.0,20.6749,20.7916,20.6612,20.7847,180214.0
2015-06-16 13:30:00,30.29,30.37,30.28,30.34,191960.0,20.7847,20.8396,20.7779,20.819,191960.0
2015-06-16 14:00:00,30.34,30.44,30.34,30.37,124168.0,20.819,20.8876,20.819,20.8396,124168.0
2015-06-16 14:30:00,30.37,30.44,30.36,30.44,119566.0,20.8396,20.8876,20.8327,20.8876,119566.0
2015-06-16 15:00:00,30.44,30.47,30.38,30.44,138965.0,20.8876,20.9082,20.8465,20.8876,138965.0
2015-06-16 15:30:00,30.44,30.46,30.38,30.45,351160.0,20.8876,20.9014,20.8465,20.8945,351160.0
2015-06-17 09:30:00,30.45,30.45,30.32,30.4,121499.0,20.8945,20.8945,20.8053,20.8602,121499.0
2015-06-17 10:00:00,30.4,30.43,30.31,30.39,89796.0,20.8602,20.8808,20.7984,20.8533,89796.0
2015-06-17 10:30:00,30.38,30.45,30.36,30.43,74941.0,20.8465,20.8945,20.8327,20.8808,74941.0
2015-06-17 11:00:00,30.42,30.48,30.41,30.41,74872.0,20.8739,20.9151,20.8671,20.8671,74872.0
2015-06-17 11:30:00,30.4,30.42,30.33,30.39,60104.0,20.8602,20.8739,20.8122,20.8533,60104.0
2015-06-17 12:00:00,30.39,30.4,30.29,30.29,58427.0,20.8533,20.8602,20.7847,20.7847,58427.0
2015-06-17 12:30:00,30.29,30.36,30.26,30.28,55309.0,20.7847,20.8327,20.7641,20.7779,55309.0
2015-06-17 13:00:00,30.28,30.29,30.19,30.19,89748.0,20.7779,20.7847,20.7161,20.7161,89748.0
2015-06-17 13:30:00,30.19,30.26,30.17,30.23,65262.0,20.7161,20.7641,20.7024,20.7435,65262.0
2015-06-17 14:00:00,30.21,30.39,30.15,30.19,146400.0,20.7298,20.8533,20.6886,20.7161,146400.0
2015-06-17 14:30:00,30.18,30.34,30.17,30.29,194134.0,20.7092,20.819,20.7024,20.7847,194134.0
2015-06-17 15:00:00,30.29,30.31,30.21,30.28,129172.0,20.7847,20.7984,20.7298,20.7779,129172.0
2015-06-17 15:30:00,30.28,30.29,30.2,30.25,471273.0,20.7779,20.7847,20.723,20.7573,471273.0
2015-06-18 09:30:00,30.3,30.56,30.23,30.43,266156.0,20.7916,20.97,20.7435,20.8808,266156.0
2015-06-18 10:00:00,30.44,30.54,30.41,30.44,126254.0,20.8876,20.9563,20.8671,20.8876,126254.0
2015-06-18 10:30:00,30.44,30.44,30.38,30.4,144079.0,20.8876,20.8876,20.8465,20.8602,144079.0
2015-06-18 11:00:00,30.41,30.48,30.39,30.4,75281.0,20.8671,20.9151,20.8533,20.8602,75281.0
2015-06-18 11:30:00,30.41,30.46,30.4,30.45,128887.0,20.8671,20.9014,20.8602,20.8945,128887.0
2015-06-18 12:00:00,30.46,30.53,30.43,30.48,118846.0,20.9014,20.9494,20.8808,20.9151,118846.0
2015-06-18 12:30:00,30.48,30.54,30.43,30.45,71707.0,20.9151,20.9563,20.8808,20.8945,71707.0
2015-06-18 13:00:00,30.45,30.47,30.4,30.42,79658.0,20.8945,20.9082,20.8602,20.8739,79658.0
2015-06-18 13:30:00,30.42,30.47,30.39,30.44,91692.0,20.8739,20.9082,20.8533,20.8876,91692.0
2015-06-18 14:00:00,30.43,30.5,30.43,30.46,118555.0,20.8808,20.9288,20.8808,20.9014,118555.0
2015-06-18 14:30:00,30.45,30.5,30.42,30.47,108612.0,20.8945,20.9288,20.8739,20.9082,108612.0
2015-06-18 15:00:00,30.47,30.48,30.42,30.46,119513.0,20.9082,20.9151,20.8739,20.9014,119513.0
2015-06-18 15:30:00,30.46,30.46,30.34,30.35,448365.0,20.9014,20.9014,20.819,20.8259,448365.0
2015-06-19 09:30:00,30.31,30.46,30.26,30.45,375341.0,20.7984,20.9014,20.7641,20.8945,375341.0
2015-06-19 10:00:00,30.46,30.6,30.42,30.51,115270.0,20.9014,20.9974,20.8739,20.9357,115270.0
2015-06-19 10:30:00,30.51,30.58,30.47,30.52,84429.0,20.9357,20.9837,20.9082,20.9425,84429.0
2015-06-19 11:00:00,30.52,30.61,30.49,30.6,98378.0,20.9425,21.0043,20.922,20.9974,98378.0
2015-06-19 11:30:00,30.6,30.64,30.56,30.56,75750.0,20.9974,21.0249,20.97,20.97,75750.0
2015-06-19 12:00:00,30.57,30.6,30.53,30.58,46942.0,20.9768,20.9974,20.9494,20.9837,46942.0
2015-06-19 12:30:00,30.58,30.63,30.54,30.62,129285.0,20.9837,21.018,20.9563,21.0112,129285.0
2015-06-19 13:00:00,30.62,30.65,30.54,30.62,79846.0,21.0112,21.0317,20.9563,21.0112,79846.0
2015-06-19 13:30:00,30.62,30.66,30.62,30.64,68622.0,21.0112,21.0386,21.0112,21.0249,68622.0
2015-06-19 14:00:00,30.64,30.69,30.59,30.61,93693.0,21.0249,21.0592,20.9906,21.0043,93693.0
2015-06-19 14:30:00,30.59,30.64,30.58,30.6,61128.0,20.9906,21.0249,20.9837,20.9974,61128.0
2015-06-19 15:00:00,30.6,30.66,30.58,30.63,101391.0,20.9974,21.0386,20.9837,21.018,101391.0
2015-06-19 15:30:00,30.63,30.7,30.57,30.64,446895.0,21.018,21.0661,20.9768,21.0249,446895.0
2015-06-22 09:30:00,30.84,30.89,30.68,30.8,95296.0,21.1621,21.1964,21.0523,21.1347,95296.0
2015-06-22 10:00:00,30.8,30.9,30.76,30.89,152503.0,21.1347,21.2033,21.1072,21.1964,152503.0
2015-06-22 10:30:00,30.89,30.9,30.79,30.86,250227.0,21.1964,21.2033,21.1278,21.1758,250227.0
2015-06-22 11:00:00,30.87,31.0,30.86,31.0,153060.0,21.1827,21.2719,21.1758,21.2719,153060.0
2015-06-22 11:30:00,30.99,31.0,30.93,30.99,113049.0,21.265,21.2719,21.2239,21.265,113049.0
2015-06-22 12:00:00,30.99,31.03,30.95,31.01,114293.0,21.265,21.2925,21.2376,21.2788,114293.0
2015-06-22 12:30:00,31.01,31.13,31.0,31.13,96941.0,21.2788,21.3611,21.2719,21.3611,96941.0
2015-06-22 13:00:00,31.13,31.14,31.09,31.14,68102.0,21.3611,21.368,21.3337,21.368,68102.0
2015-06-22 13:30:00,31.14,31.21,31.11,31.13,167140.0,21.368,21.416,21.3474,21.3611,167140.0
2015-06-22 14:00:00,31.13,31.21,31.12,31.21,93462.0,21.3611,21.416,21.3543,21.416,93462.0
2015-06-22 14:30:00,31.21,31.21,31.15,31.17,74280.0,21.416,21.416,21.3748,21.3886,74280.0
2015-06-22 15:00:00,31.17,31.25,31.17,31.23,163415.0,21.3886,21.4435,21.3886,21.4297,163415.0
2015-06-22 15:30:00,31.24,31.28,31.18,31.27,628728.0,21.4366,21.464,21.3954,21.4572,628728.0
2015-06-23 09:30:00,31.51,31.51,31.27,31.29,201066.0,21.6219,21.6219,21.4572,21.4709,201066.0
2015-06-23 10:00:00,31.29,31.37,31.22,31.28,353635.0,21.4709,21.5258,21.4229,21.464,353635.0
2015-06-23 10:30:00,31.27,31.35,31.25,31.31,203678.0,21.4572,21.5121,21.4435,21.4846,203678.0
2015-06-23 11:00:00,31.32,31.34,31.19,31.19,206424.0,21.4915,21.5052,21.4023,21.4023,206424.0
2015-06-23 11:30:00,31.19,31.28,31.18,31.18,57792.0,21.4023,21.464,21.3954,21.3954,57792.0
2015-06-23 12:00:00,31.18,31.18,31.11,31.14,81057.0,21.3954,21.3954,21.3474,21.368,81057.0
2015-06-23 12:30:00,31.14,31.22,31.11,31.19,117799.0,21.368,21.4229,21.3474,21.4023,117799.0
2015-06-23 13:00:00,31.18,31.28,31.18,31.24,101634.0,21.3954,21.464,21.3954,21.4366,101634.0
2015-06-23 13:30:00,31.23,31.34,31.23,31.32,214604.0,21.4297,21.5052,21.4297,21.4915,214604.0
2015-06-23 14:00:00,31.31,31.33,31.21,31.27,152089.0,21.4846,21.4984,21.416,21.4572,152089.0
2015-06-23 14:30:00,31.26,31.37,31.24,31.37,172475.0,21.4503,21.5258,21.4366,21.5258,172475.0
2015-06-23 15:00:00,31.37,31.49,31.34,31.49,383546.0,21.5258,21.6081,21.5052,21.6081,383546.0
2015-06-23 15:30:00,31.49,31.49,31.29,31.31,552025.0,21.6081,21.6081,21.4709,21.4846,552025.0
2015-06-24 09:30:00,31.23,31.25,30.39,30.8,631286.0,21.4297,21.4435,20.8533,21.1347,631286.0
2015-06-24 10:00:00,30.81,31.0,30.79,30.98,218384.0,21.1415,21.2719,21.1278,21.2582,218384.0
2015-06-24 10:30:00,30.98,31.0,30.83,30.92,169310.0,21.2582,21.2719,21.1553,21.217,169310.0
2015-06-24 11:00:00,30.92,30.97,30.86,30.89,150876.0,21.217,21.2513,21.1758,21.1964,150876.0
2015-06-24 11:30:00,30.9,30.9,30.75,30.75,173289.0,21.2033,21.2033,21.1004,21.1004,173289.0
2015-06-24 12:00:00,30.75,30.75,30.65,30.69,137503.0,21.1004,21.1004,21.0317,21.0592,137503.0
2015-06-24 12:30:00,30.68,30.7,30.53,30.56,119927.0,21.0523,21.0661,20.9494,20.97,119927.0
2015-06-24 13:00:00,30.56,30.69,30.53,30.62,152853.0,20.97,21.0592,20.9494,21.0112,152853.0
2015-06-24 13:30:00,30.62,30.72,30.61,30.66,76475.0,21.0112,21.0798,21.0043,21.0386,76475.0
2015-06-24 14:00:00,30.67,30.71,30.59,30.59,157025.0,21.0455,21.0729,20.9906,20.9906,157025.0
2015-06-24 14:30:00,30.6,30.66,30.58,30.63,104863.0,20.9974,21.0386,20.9837,21.018,104863.0
2015-06-24 15:00:00,30.62,30.64,30.49,30.59,319665.0,21.0112,21.0249,20.922,20.9906,319665.0
2015-06-24 15:30:00,30.59,30.63,30.48,30.5,738741.0,20.9906,21.018,20.9151,20.9288,738741.0
2015-06-25 09:30:00,30.63,30.77,30.3,30.31,212995.0,21.018,21.1141,20.7916,20.7984,212995.0
2015-06-25 10:00:00,30.3,31.09,30.25,31.03,990322.0,20.7916,21.3337,20.7573,21.2925,990322.0
2015-06-25 10:30:00,31.03,31.03,30.5,30.72,327921.0,21.2925,21.2925,20.9288,21.0798,327921.0
2015-06-25 11:00:00,30.72,30.73,30.63,30.65,129695.0,21.0798,21.0866,21.018,21.0317,129695.0
2015-06-25 11:30:00,30.66,30.72,30.64,30.68,78002.0,21.0386,21.0798,21.0249,21.0523,78002.0
2015-06-25 12:00:00,30.67,30.7,30.64,30.68,123198.0,21.0455,21.0661,21.0249,21.0523,123198.0
2015-06-25 12:30:00,30.67,30.67,30.6,30.66,198796.0,21.0455,21.0455,20.9974,21.0386,198796.0
2015-06-25 13:00:00,30.67,30.69,30.53,30.64,267475.0,21.0455,21.0592,20.9494,21.0249,267475.0
2015-06-25 13:30:00,30.62,30.67,30.59,30.66,101149.0,21.0112,21.0455,20.9906,21.0386,101149.0
2015-06-25 14:00:00,30.66,30.66,30.47,30.55,222845.0,21.0386,21.0386,20.9082,20.9631,222845.0
2015-06-25 14:30:00,30.55,30.62,30.5,30.54,196490.0,20.9631,21.0112,20.9288,20.9563,196490.0
2015-06-25 15:00:00,30.54,30.61,30.52,30.54,380135.0,20.9563,21.0043,20.9425,20.9563,380135.0
2015-06-25 15:30:00,30.54,30.58,30.47,30.54,685296.0,20.9563,20.9837,20.9082,20.9563,685296.0
2015-06-26 09:30:00,30.65,30.68,30.52,30.59,62142.0,21.0317,21.0523,20.9425,20.9906,62142.0
2015-06-26 10:00:00,30.59,30.69,30.58,30.68,76662.0,20.9906,21.0592,20.9837,21.0523,76662.0
2015-06-26 10:30:00,30.68,30.72,30.52,30.52,71442.0,21.0523,21.0798,20.9425,20.9425,71442.0
2015-06-26 11:00:00,30.52,30.65,30.52,30.6,47331.0,20.9425,21.0317,20.9425,20.9974,47331.0
2015-06-26 11:30:00,30.61,30.63,30.51,30.55,46395.0,21.0043,21.018,20.9357,20.9631,46395.0
2015-06-26 12:00:00,30.54,30.58,30.51,30.55,43050.0,20.9563,20.9837,20.9357,20.9631,43050.0
2015-06-26 12:30:00,30.54,30.55,30.4,30.42,68821.0,20.9563,20.9631,20.8602,20.8739,68821.0
2015-06-26 13:00:00,30.41,30.46,30.4,30.46,46486.0,20.8671,20.9014,20.8602,20.9014,46486.0
2015-06-26 13:30:00,30.45,30.5,30.44,30.45,46835.0,20.8945,20.9288,20.8876,20.8945,46835.0
2015-06-26 14:00:00,30.46,30.5,30.45,30.5,92187.0,20.9014,20.9288,20.8945,20.9288,92187.0
2015-06-26 14:30:00,30.49,30.54,30.47,30.5,105318.0,20.922,20.9563,20.9082,20.9288,105318.0
2015-06-26 15:00:00,30.5,30.61,30.5,30.57,80158.0,20.9288,21.0043,20.9288,20.9768,80158.0
2015-06-26 15:30:00,30.57,30.6,30.45,30.57,499704.0,20.9768,20.9974,20.8945,20.9768,499704.0
2015-06-29 09:30:00,30.26,30.31,30.1,30.13,105373.0,20.7641,20.7984,20.6543,20.6749,105373.0
2015-06-29 10:00:00,30.13,30.19,29.96,29.98,156090.0,20.6749,20.7161,20.5583,20.572,156090.0
2015-06-29 10:30:00,29.98,30.0,29.92,29.92,108643.0,20.572,20.5857,20.5308,20.5308,108643.0
2015-06-29 11:00:00,29.93,30.01,29.91,29.99,165356.0,20.5377,20.5926,20.524,20.5789,165356.0
2015-06-29 11:30:00,29.98,30.03,29.94,30.0,70620.0,20.572,20.6063,20.5445,20.5857,70620.0
2015-06-29 12:00:00,30.0,30.05,29.98,29.99,41734.0,20.5857,20.62,20.572,20.5789,41734.0
2015-06-29 12:30:00,29.99,29.99,29.92,29.94,69006.0,20.5789,20.5789,20.5308,20.5445,69006.0
2015-06-29 13:00:00,29.94,29.99,29.92,29.94,93614.0,20.5445,20.5789,20.5308,20.5445,93614.0
2015-06-29 13:30:00,29.93,29.97,29.87,29.89,104664.0,20.5377,20.5651,20.4965,20.5102,104664.0
2015-06-29 14:00:00,29.88,29.91,29.79,29.81,104961.0,20.5034,20.524,20.4416,20.4553,104961.0
2015-06-29 14:30:00,29.8,29.89,29.75,29.79,207065.0,20.4485,20.5102,20.4142,20.4416,207065.0
2015-06-29 15:00:00,29.79,29.8,29.6,29.66,347048.0,20.4416,20.4485,20.3112,20.3524,347048.0
2015-06-29 15:30:00,29.65,29.66,29.44,29.52,719593.0,20.3456,20.3524,20.2015,20.2563,719593.0
2015-06-30 09:30:00,29.73,29.82,29.59,29.59,95173.0,20.4004,20.4622,20.3044,20.3044,95173.0
2015-06-30 10:00:00,29.6,29.72,29.57,29.67,83088.0,20.3112,20.3936,20.2907,20.3593,83088.0
2015-06-30 10:30:00,29.67,29.67,29.52,29.56,232913.0,20.3593,20.3593,20.2563,20.2838,232913.0
2015-06-30 11:00:00,29.55,29.58,29.51,29.52,105526.0,20.2769,20.2975,20.2495,20.2563,105526.0
2015-06-30 11:30:00,29.52,29.54,29.47,29.48,131254.0,20.2563,20.2701,20.222,20.2289,131254.0
2015-06-30 12:00:00,29.48,29.57,29.46,29.46,107353.0,20.2289,20.2907,20.2152,20.2152,107353.0
2015-06-30 12:30:00,29.46,29.49,29.42,29.44,65348.0,20.2152,20.2358,20.1877,20.2015,65348.0
2015-06-30 13:00:00,29.45,29.49,29.42,29.49,68864.0,20.2083,20.2358,20.1877,20.2358,68864.0
2015-06-30 13:30:00,29.48,29.56,29.47,29.53,86135.0,20.2289,20.2838,20.222,20.2632,86135.0
2015-06-30 14:00:00,29.53,29.67,29.53,29.64,105505.0,20.2632,20.3593,20.2632,20.3387,105505.0
2015-06-30 14:30:00,29.63,29.7,29.61,29.64,112125.0,20.3318,20.3799,20.3181,20.3387,112125.0
2015-06-30 15:00:00,29.64,29.68,29.61,29.65,240967.0,20.3387,20.3661,20.3181,20.3456,240967.0
2015-06-30 15:30:00,29.64,29.73,29.6,29.65,423403.0,20.3387,20.4004,20.3112,20.3456,423403.0
2015-07-01 09:30:00,29.9,29.92,29.69,29.82,102844.0,20.5171,20.5308,20.373,20.4622,102844.0
2015-07-01 10:00:00,29.81,29.93,29.78,29.89,154308.0,20.4553,20.5377,20.4348,20.5102,154308.0
2015-07-01 10:30:00,29.89,29.89,29.77,29.82,161687.0,20.5102,20.5102,20.4279,20.4622,161687.0
2015-07-01 11:00:00,29.83,29.84,29.72,29.77,107077.0,20.4691,20.4759,20.3936,20.4279,107077.0
2015-07-01 11:30:00,29.77,29.83,29.7,29.74,112813.0,20.4279,20.4691,20.3799,20.4073,112813.0
2015-07-01 12:00:00,29.75,29.81,29.72,29.78,89391.0,20.4142,20.4553,20.3936,20.4348,89391.0
2015-07-01 12:30:00,29.78,29.79,29.7,29.71,83610.0,20.4348,20.4416,20.3799,20.3867,83610.0
2015-07-01 13:00:00,29.7,29.8,29.67,29.78,73271.0,20.3799,20.4485,20.3593,20.4348,73271.0
2015-07-01 13:30:00,29.78,29.83,29.74,29.75,82820.0,20.4348,20.4691,20.4073,20.4142,82820.0
2015-07-01 14:00:00,29.73,29.79,29.72,29.73,72836.0,20.4004,20.4416,20.3936,20.4004,72836.0
2015-07-01 14:30:00,29.73,29.77,29.7,29.75,91018.0,20.4004,20.4279,20.3799,20.4142,91018.0
2015-07-01 15:00:00,29.75,29.8,29.74,29.77,110962.0,20.4142,20.4485,20.4073,20.4279,110962.0
2015-07-01 15:30:00,29.78,29.78,29.69,29.76,196633.0,20.4348,20.4348,20.373,20.421,196633.0
2015-07-02 09:30:00,29.77,29.87,29.62,29.8,100522.0,20.4279,20.4965,20.325,20.4485,100522.0
2015-07-02 10:00:00,29.8,29.8,29.61,29.75,397577.0,20.4485,20.4485,20.3181,20.4142,397577.0
2015-07-02 10:30:00,29.74,29.75,29.61,29.68,108397.0,20.4073,20.4142,20.3181,20.3661,108397.0
2015-07-02 11:00:00,29.68,29.69,29.57,29.6,76982.0,20.3661,20.373,20.2907,20.3112,76982.0
2015-07-02 11:30:00,29.58,29.62,29.53,29.55,75245.0,20.2975,20.325,20.2632,20.2769,75245.0
2015-07-02 12:00:00,29.55,29.59,29.54,29.57,118780.0,20.2769,20.3044,20.2701,20.2907,118780.0
2015-07-02 12:30:00,29.57,29.59,29.54,29.55,55945.0,20.2907,20.3044,20.2701,20.2769,55945.0
2015-07-02 13:00:00,29.54,29.58,29.5,29.56,74317.0,20.2701,20.2975,20.2426,20.2838,74317.0
2015-07-02 13:30:00,29.56,29.63,29.54,29.63,160606.0,20.2838,20.3318,20.2701,20.3318,160606.0
2015-07-02 14:00:00,29.62,29.73,29.61,29.69,121541.0,20.325,20.4004,20.3181,20.373,121541.0
2015-07-02 14:30:00,29.68,29.73,29.66,29.71,156578.0,20.3661,20.4004,20.3524,20.3867,156578.0
2015-07-02 15:00:00,29.7,29.71,29.6,29.66,220056.0,20.3799,20.3867,20.3112,20.3524,220056.0
2015-07-02 15:30:00,29.66,29.67,29.55,29.61,606085.0,20.3524,20.3593,20.2769,20.3181,606085.0
2015-07-06 09:30:00,29.39,29.7,29.15,29.7,294942.0,20.1671,20.3799,20.0025,20.3799,294942.0
2015-07-06 10:00:00,29.7,29.8,29.62,29.75,149030.0,20.3799,20.4485,20.325,20.4142,149030.0
2015-07-06 10:30:00,29.74,29.82,29.73,29.78,121921.0,20.4073,20.4622,20.4004,20.4348,121921.0
2015-07-06 11:00:00,29.78,29.86,29.78,29.81,220068.0,20.4348,20.4897,20.4348,20.4553,220068.0
2015-07-06 11:30:00,29.81,29.85,29.76,29.85,133706.0,20.4553,20.4828,20.421,20.4828,133706.0
2015-07-06 12:00:00,29.85,29.86,29.78,29.8,75289.0,20.4828,20.4897,20.4348,20.4485,75289.0
2015-07-06 12:30:00,29.79,29.8,29.71,29.74,70440.0,20.4416,20.4485,20.3867,20.4073,70440.0
2015-07-06 13:00:00,29.74,29.77,29.7,29.75,226031.0,20.4073,20.4279,20.3799,20.4142,226031.0
2015-07-06 13:30:00,29.75,29.76,29.61,29.68,112803.0,20.4142,20.421,20.3181,20.3661,112803.0
2015-07-06 14:00:00,29.68,29.78,29.68,29.76,169253.0,20.3661,20.4348,20.3661,20.421,169253.0
2015-07-06 14:30:00,29.76,29.81,29.74,29.75,140658.0,20.421,20.4553,20.4073,20.4142,140658.0
2015-07-06 15:00:00,29.75,29.81,29.74,29.78,149625.0,20.4142,20.4553,20.4073,20.4348,149625.0
2015-07-06 15:30:00,29.79,29.91,29.78,29.88,529886.0,20.4416,20.524,20.4348,20.5034,529886.0
2015-07-07 09:30:00,29.89,29.94,29.78,29.81,58592.0,20.5102,20.5445,20.4348,20.4553,58592.0
2015-07-07 10:00:00,29.81,29.86,29.77,29.81,111105.0,20.4553,20.4897,20.4279,20.4553,111105.0
2015-07-07 10:30:00,29.8,29.8,29.63,29.74,163620.0,20.4485,20.4485,20.3318,20.4073,163620.0
2015-07-07 11:00:00,29.74,29.83,29.69,29.77,128015.0,20.4073,20.4691,20.373,20.4279,128015.0
2015-07-07 11:30:00,29.76,29.95,29.71,29.91,133341.0,20.421,20.5514,20.3867,20.524,133341.0
2015-07-07 12:00:00,29.91,29.97,29.88,29.95,140593.0,20.524,20.5651,20.5034,20.5514,140593.0
2015-07-07 12:30:00,29.96,30.16,29.96,30.15,97611.0,20.5583,20.6955,20.5583,20.6886,97611.0
2015-07-07 13:00:00,30.15,30.19,30.09,30.15,123287.0,20.6886,20.7161,20.6475,20.6886,123287.0
2015-07-07 13:30:00,30.16,30.17,30.06,30.12,111428.0,20.6955,20.7024,20.6269,20.6681,111428.0
2015-07-07 14:00:00,30.13,30.14,30.0,30.04,113988.0,20.6749,20.6818,20.5857,20.6132,113988.0
2015-07-07 14:30:00,30.04,30.24,30.02,30.22,131125.0,20.6132,20.7504,20.5994,20.7367,131125.0
2015-07-07 15:00:00,30.22,30.27,30.17,30.25,223012.0,20.7367,20.771,20.7024,20.7573,223012.0
2015-07-07 15:30:00,30.25,30.26,30.15,30.16,635101.0,20.7573,20.7641,20.6886,20.6955,635101.0
2015-07-08 09:30:00,29.89,30.07,29.88,29.91,198457.0,20.5102,20.6338,20.5034,20.524,198457.0
2015-07-08 10:00:00,29.91,30.04,29.87,30.02,162201.0,20.524,20.6132,20.4965,20.5994,162201.0
2015-07-08 10:30:00,30.02,30.03,29.93,29.96,159925.0,20.5994,20.6063,20.5377,20.5583,159925.0
2015-07-08 11:00:00,29.96,29.96,29.88,29.88,99056.0,20.5583,20.5583,20.5034,20.5034,99056.0
2015-07-08 11:30:00,29.89,29.91,29.85,29.9,120470.0,20.5102,20.524,20.4828,20.5171,120470.0
2015-07-08 12:00:00,29.9,29.97,29.88,29.94,72646.0,20.5171,20.5651,20.5034,20.5445,72646.0
2015-07-08 12:30:00,29.93,29.93,29.82,29.91,82410.0,20.5377,20.5377,20.4622,20.524,82410.0
2015-07-08 13:00:00,29.9,29.94,29.85,29.94,83382.0,20.5171,20.5445,20.4828,20.5445,83382.0
2015-07-08 13:30:00,29.94,29.98,29.88,29.97,122335.0,20.5445,20.572,20.5034,20.5651,122335.0
2015-07-08 14:00:00,29.97,30.1,29.9,29.99,581682.0,20.5651,20.6543,20.5171,20.5789,581682.0
2015-07-08 14:30:00,30.0,30.01,29.94,29.95,260843.0,20.5857,20.5926,20.5445,20.5514,260843.0
2015-07-08 15:00:00,29.95,30.06,29.95,29.99,256828.0,20.5514,20.6269,20.5514,20.5789,256828.0
2015-07-08 15:30:00,30.0,30.16,29.99,30.1,669353.0,20.5857,20.6955,20.5789,20.6543,669353.0
2015-07-09 09:30:00,30.32,30.45,30.18,30.26,614821.0,20.8053,20.8945,20.7092,20.7641,614821.0
2015-07-09 10:00:00,30.27,30.45,30.26,30.34,259607.0,20.771,20.8945,20.7641,20.819,259607.0
2015-07-09 10:30:00,30.34,30.62,30.34,30.59,171578.0,20.819,21.0112,20.819,20.9906,171578.0
2015-07-09 11:00:00,30.58,30.74,30.56,30.6,318663.0,20.9837,21.0935,20.97,20.9974,318663.0
2015-07-09 11:30:00,30.6,30.61,30.4,30.45,390494.0,20.9974,21.0043,20.8602,20.8945,390494.0
2015-07-09 12:00:00,30.44,30.49,30.31,30.31,145237.0,20.8876,20.922,20.7984,20.7984,145237.0
2015-07-09 12:30:00,30.32,30.4,30.3,30.39,157310.0,20.8053,20.8602,20.7916,20.8533,157310.0
2015-07-09 13:00:00,30.37,30.38,30.24,30.3,240549.0,20.8396,20.8465,20.7504,20.7916,240549.0
2015-07-09 13:30:00,30.29,30.46,30.26,30.46,179654.0,20.7847,20.9014,20.7641,20.9014,179654.0
2015-07-09 14:00:00,30.46,30.48,30.39,30.43,190261.0,20.9014,20.9151,20.8533,20.8808,190261.0
2015-07-09 14:30:00,30.43,30.56,30.38,30.5,233481.0,20.8808,20.97,20.8465,20.9288,233481.0
2015-07-09 15:00:00,30.5,30.58,30.44,30.53,356331.0,20.9288,20.9837,20.8876,20.9494,356331.0
2015-07-09 15:30:00,30.53,30.57,30.44,30.49,1072484.0,20.9494,20.9768,20.8876,20.922,1072484.0
2015-07-10 09:30:00,30.8,30.88,30.6,30.74,146142.0,21.1347,21.1896,20.9974,21.0935,146142.0
2015-07-10 10:00:00,30.74,30.86,30.72,30.85,106678.0,21.0935,21.1758,21.0798,21.169,106678.0
2015-07-10 10:30:00,30.85,30.87,30.76,30.76,83321.0,21.169,21.1827,21.1072,21.1072,83321.0
2015-07-10 11:00:00,30.75,30.9,30.74,30.89,195109.0,21.1004,21.2033,21.0935,21.1964,195109.0
2015-07-10 11:30:00,30.89,30.95,30.83,30.88,91930.0,21.1964,21.2376,21.1553,21.1896,91930.0
2015-07-10 12:00:00,30.88,30.94,30.87,30.93,56930.0,21.1896,21.2307,21.1827,21.2239,56930.0
2015-07-10 12:30:00,30.92,30.96,30.86,30.94,79131.0,21.217,21.2445,21.1758,21.2307,79131.0
2015-07-10 13:00:00,30.94,31.15,30.91,31.09,194000.0,21.2307,21.3748,21.2102,21.3337,194000.0
2015-07-10 13:30:00,31.09,31.09,30.96,31.02,123741.0,21.3337,21.3337,21.2445,21.2856,123741.0
2015-07-10 14:00:00,31.02,31.14,31.0,31.12,125656.0,21.2856,21.368,21.2719,21.3543,125656.0
2015-07-10 14:30:00,31.12,31.2,31.12,31.2,139587.0,21.3543,21.4091,21.3543,21.4091,139587.0
2015-07-10 15:00:00,31.19,31.31,31.17,31.24,278492.0,21.4023,21.4846,21.3886,21.4366,278492.0
2015-07-10 15:30:00,31.25,31.26,31.17,31.17,620034.0,21.4435,21.4503,21.3886,21.3886,620034.0
2015-07-13 09:30:00,31.37,31.56,31.37,31.48,98333.0,21.5258,21.6562,21.5258,21.6013,98333.0
2015-07-13 10:00:00,31.48,31.53,31.42,31.5,110584.0,21.6013,21.6356,21.5601,21.615,110584.0
2015-07-13 10:30:00,31.5,31.54,31.49,31.51,104431.0,21.615,21.6425,21.6081,21.6219,104431.0
2015-07-13 11:00:00,31.5,31.52,31.47,31.48,82629.0,21.615,21.6287,21.5944,21.6013,82629.0
2015-07-13 11:30:00,31.48,31.53,31.43,31.44,95206.0,21.6013,21.6356,21.567,21.5738,95206.0
2015-07-13 12:00:00,31.43,31.47,31.41,31.47,80748.0,21.567,21.5944,21.5532,21.5944,80748.0
2015-07-13 12:30:00,31.48,31.52,31.44,31.49,117009.0,21.6013,21.6287,21.5738,21.6081,117009.0
2015-07-13 13:00:00,31.48,31.5,31.45,31.46,76508.0,21.6013,21.615,21.5807,21.5876,76508.0
2015-07-13 13:30:00,31.46,31.48,31.41,31.41,44855.0,21.5876,21.6013,21.5532,21.5532,44855.0
2015-07-13 14:00:00,31.42,31.45,31.41,31.43,55962.0,21.5601,21.5807,21.5532,21.567,55962.0
2015-07-13 14:30:00,31.44,31.53,31.42,31.53,100297.0,21.5738,21.6356,21.5601,21.6356,100297.0
2015-07-13 15:00:00,31.53,31.54,31.37,31.51,378549.0,21.6356,21.6425,21.5258,21.6219,378549.0
2015-07-13 15:30:00,31.52,31.57,31.48,31.52,389729.0,21.6287,21.663,21.6013,21.6287,389729.0
2015-07-14 09:30:00,31.53,31.65,31.41,31.46,72520.0,21.6356,21.7179,21.5532,21.5876,72520.0
2015-07-14 10:00:00,31.47,31.48,31.4,31.48,122457.0,21.5944,21.6013,21.5464,21.6013,122457.0
2015-07-14 10:30:00,31.48,31.53,31.46,31.49,57042.0,21.6013,21.6356,21.5876,21.6081,57042.0
2015-07-14 11:00:00,31.48,31.51,31.41,31.44,79580.0,21.6013,21.6219,21.5532,21.5738,79580.0
2015-07-14 11:30:00,31.44,31.48,31.43,31.47,34483.0,21.5738,21.6013,21.567,21.5944,34483.0
2015-07-14 12:00:00,31.48,31.48,31.4,31.47,48427.0,21.6013,21.6013,21.5464,21.5944,48427.0
2015-07-14 12:30:00,31.47,31.47,31.44,31.46,49006.0,21.5944,21.5944,21.5738,21.5876,49006.0
2015-07-14 13:00:00,31.45,31.49,31.37,31.4,102245.0,21.5807,21.6081,21.5258,21.5464,102245.0
2015-07-14 13:30:00,31.4,31.42,31.37,31.42,72252.0,21.5464,21.5601,21.5258,21.5601,72252.0
2015-07-14 14:00:00,31.42,31.45,31.38,31.38,60485.0,21.5601,21.5807,21.5327,21.5327,60485.0
2015-07-14 14:30:00,31.39,31.43,31.37,31.37,83503.0,21.5395,21.567,21.5258,21.5258,83503.0
2015-07-14 15:00:00,31.38,31.46,31.37,31.42,148581.0,21.5327,21.5876,21.5258,21.5601,148581.0
2015-07-14 15:30:00,31.41,31.47,31.36,31.36,405204.0,21.5532,21.5944,21.5189,21.5189,405204.0
2015-07-15 09:30:00,31.44,31.48,31.3,31.39,67525.0,21.5738,21.6013,21.4778,21.5395,67525.0
2015-07-15 10:00:00,31.38,31.45,31.35,31.45,51774.0,21.5327,21.5807,21.5121,21.5807,51774.0
2015-07-15 10:30:00,31.44,31.46,31.41,31.43,37973.0,21.5738,21.5876,21.5532,21.567,37973.0
2015-07-15 11:00:00,31.43,31.53,31.43,31.48,59856.0,21.567,21.6356,21.567,21.6013,59856.0
2015-07-15 11:30:00,31.48,31.48,31.46,31.48,55318.0,21.6013,21.6013,21.5876,21.6013,55318.0
2015-07-15 12:00:00,31.47,31.59,31.46,31.58,58333.0,21.5944,21.6768,21.5876,21.6699,58333.0
2015-07-15 12:30:00,31.58,31.6,31.55,31.58,37607.0,21.6699,21.6836,21.6493,21.6699,37607.0
2015-07-15 13:00:00,31.57,31.62,31.56,31.61,42433.0,21.663,21.6973,21.6562,21.6905,42433.0
2015-07-15 13:30:00,31.6,31.64,31.58,31.64,57531.0,21.6836,21.7111,21.6699,21.7111,57531.0
2015-07-15 14:00:00,31.64,31.65,31.63,31.64,76217.0,21.7111,21.7179,21.7042,21.7111,76217.0
2015-07-15 14:30:00,31.64,31.66,31.59,31.63,276165.0,21.7111,21.7248,21.6768,21.7042,276165.0
2015-07-15 15:00:00,31.63,31.64,31.55,31.6,98599.0,21.7042,21.7111,21.6493,21.6836,98599.0
2015-07-15 15:30:00,31.6,31.66,31.58,31.65,297656.0,21.6836,21.7248,21.6699,21.7179,297656.0
2015-07-16 09:30:00,31.76,31.86,31.59,31.76,282262.0,21.7934,21.862,21.6768,21.7934,282262.0
2015-07-16 10:00:00,31.75,31.77,31.57,31.6,304359.0,21.7866,21.8003,21.663,21.6836,304359.0
2015-07-16 10:30:00,31.6,31.84,31.58,31.83,381651.0,21.6836,21.8483,21.6699,21.8414,381651.0
2015-07-16 11:00:00,31.82,31.98,31.81,31.98,111856.0,21.8346,21.9444,21.8277,21.9444,111856.0
2015-07-16 11:30:00,31.98,32.03,31.89,31.93,201000.0,21.9444,21.9787,21.8826,21.9101,201000.0
2015-07-16 12:00:00,31.93,32.03,31.87,32.0,200335.0,21.9101,21.9787,21.8689,21.9581,200335.0
2015-07-16 12:30:00,32.01,32.11,32.0,32.05,134313.0,21.965,22.0336,21.9581,21.9924,134313.0
2015-07-16 13:00:00,32.05,32.08,32.0,32.05,210156.0,21.9924,22.013,21.9581,21.9924,210156.0
2015-07-16 13:30:00,32.06,32.07,32.02,32.04,76944.0,21.9993,22.0061,21.9718,21.9855,76944.0
2015-07-16 14:00:00,32.03,32.12,32.03,32.09,101250.0,21.9787,22.0404,21.9787,22.0199,101250.0
2015-07-16 14:30:00,32.1,32.15,32.06,32.1,113852.0,22.0267,22.061,21.9993,22.0267,113852.0
2015-07-16 15:00:00,32.09,32.1,32.04,32.09,129544.0,22.0199,22.0267,21.9855,22.0199,129544.0
2015-07-16 15:30:00,32.09,32.1,32.02,32.07,702284.0,22.0199,22.0267,21.9718,22.0061,702284.0
2015-07-17 09:30:00,31.96,32.04,31.74,31.81,156223.0,21.9307,21.9855,21.7797,21.8277,156223.0
2015-07-17 10:00:00,31.81,31.81,31.71,31.75,89193.0,21.8277,21.8277,21.7591,21.7866,89193.0
2015-07-17 10:30:00,31.75,31.76,31.67,31.7,281711.0,21.7866,21.7934,21.7317,21.7522,281711.0
2015-07-17 11:00:00,31.7,31.82,31.69,31.81,108375.0,21.7522,21.8346,21.7454,21.8277,108375.0
2015-07-17 11:30:00,31.82,31.84,31.78,31.8,104406.0,21.8346,21.8483,21.8071,21.8209,104406.0
2015-07-17 12:00:00,31.8,31.82,31.76,31.81,72136.0,21.8209,21.8346,21.7934,21.8277,72136.0
2015-07-17 12:30:00,31.81,31.84,31.74,31.81,150114.0,21.8277,21.8483,21.7797,21.8277,150114.0
2015-07-17 13:00:00,31.81,31.89,31.78,31.8,193486.0,21.8277,21.8826,21.8071,21.8209,193486.0
2015-07-17 13:30:00,31.8,31.8,31.72,31.78,52330.0,21.8209,21.8209,21.766,21.8071,52330.0
2015-07-17 14:00:00,31.77,31.82,31.75,31.81,90308.0,21.8003,21.8346,21.7866,21.8277,90308.0
2015-07-17 14:30:00,31.81,31.9,31.8,31.85,112339.0,21.8277,21.8895,21.8209,21.8552,112339.0
2015-07-17 15:00:00,31.85,31.86,31.76,31.79,156916.0,21.8552,21.862,21.7934,21.814,156916.0
2015-07-17 15:30:00,31.78,31.82,31.75,31.8,346802.0,21.8071,21.8346,21.7866,21.8209,346802.0
2015-07-20 09:30:00,31.83,31.83,31.62,31.71,66089.0,21.8414,21.8414,21.6973,21.7591,66089.0
2015-07-20 10:00:00,31.71,31.78,31.68,31.76,53901.0,21.7591,21.8071,21.7385,21.7934,53901.0
2015-07-20 10:30:00,31.76,31.77,31.71,31.76,53325.0,21.7934,21.8003,21.7591,21.7934,53325.0
2015-07-20 11:00:00,31.76,31.8,31.74,31.78,42486.0,21.7934,21.8209,21.7797,21.8071,42486.0
2015-07-20 11:30:00,31.78,31.79,31.69,31.72,58004.0,21.8071,21.814,21.7454,21.766,58004.0
2015-07-20 12:00:00,31.72,31.73,31.69,31.71,33861.0,21.766,21.7728,21.7454,21.7591,33861.0
2015-07-20 12:30:00,31.71,31.76,31.71,31.71,40222.0,21.7591,21.7934,21.7591,21.7591,40222.0
2015-07-20 13:00:00,31.73,31.76,31.73,31.76,43045.0,21.7728,21.7934,21.7728,21.7934,43045.0
2015-07-20 13:30:00,31.76,31.8,31.73,31.8,77714.0,21.7934,21.8209,21.7728,21.8209,77714.0
2015-07-20 14:00:00,31.79,31.88,31.78,31.85,62950.0,21.814,21.8758,21.8071,21.8552,62950.0
2015-07-20 14:30:00,31.85,31.87,31.83,31.84,53372.0,21.8552,21.8689,21.8414,21.8483,53372.0
2015-07-20 15:00:00,31.85,31.86,31.8,31.81,85062.0,21.8552,21.862,21.8209,21.8277,85062.0
2015-07-20 15:30:00,31.82,31.84,31.73,31.77,319008.0,21.8346,21.8483,21.7728,21.8003,319008.0
2015-07-21 09:30:00,31.71,31.77,31.65,31.68,115137.0,21.7591,21.8003,21.7179,21.7385,115137.0
2015-07-21 10:00:00,31.69,31.87,31.68,31.84,145411.0,21.7454,21.8689,21.7385,21.8483,145411.0
2015-07-21 10:30:00,31.84,31.86,31.77,31.79,128135.0,21.8483,21.862,21.8003,21.814,128135.0
2015-07-21 11:00:00,31.79,31.82,31.76,31.81,109847.0,21.814,21.8346,21.7934,21.8277,109847.0
2015-07-21 11:30:00,31.81,31.88,31.8,31.87,54201.0,21.8277,21.8758,21.8209,21.8689,54201.0
2015-07-21 12:00:00,31.87,31.93,31.85,31.93,41095.0,21.8689,21.9101,21.8552,21.9101,41095.0
2015-07-21 12:30:00,31.93,32.0,31.92,31.98,58924.0,21.9101,21.9581,21.9032,21.9444,58924.0
2015-07-21 13:00:00,31.98,31.99,31.84,31.95,180904.0,21.9444,21.9512,21.8483,21.9238,180904.0
2015-07-21 13:30:00,31.95,32.06,31.95,32.05,95497.0,21.9238,21.9993,21.9238,21.9924,95497.0
2015-07-21 14:00:00,32.05,32.1,31.99,32.09,162118.0,21.9924,22.0267,21.9512,22.0199,162118.0
2015-07-21 14:30:00,32.09,32.13,32.05,32.13,115126.0,22.0199,22.0473,21.9924,22.0473,115126.0
2015-07-21 15:00:00,32.13,32.41,32.13,32.25,537968.0,22.0473,22.2394,22.0473,22.1296,537968.0
2015-07-21 15:30:00,32.23,32.33,32.19,32.2,703551.0,22.1159,22.1845,22.0885,22.0953,703551.0
2015-07-22 09:30:00,32.15,32.83,32.01,32.67,902437.0,22.061,22.5276,21.965,22.4178,902437.0
2015-07-22 10:00:00,32.7,34.62,32.51,32.55,1552746.0,22.4384,23.7559,22.3081,22.3355,1552746.0
2015-07-22 10:30:00,32.54,32.64,32.24,32.32,196697.0,22.3286,22.3973,22.1228,22.1777,196697.0
2015-07-22 11:00:00,32.32,32.51,32.27,32.5,154101.0,22.1777,22.3081,22.1434,22.3012,154101.0
2015-07-22 11:30:00,32.5,32.85,32.42,32.83,426304.0,22.3012,22.5414,22.2463,22.5276,426304.0
2015-07-22 12:00:00,32.83,32.89,32.67,32.83,190789.0,22.5276,22.5688,22.4178,22.5276,190789.0
2015-07-22 12:30:00,32.83,32.89,32.76,32.88,125310.0,22.5276,22.5688,22.4796,22.5619,125310.0
2015-07-22 13:00:00,32.87,32.91,32.79,32.84,92944.0,22.5551,22.5825,22.5002,22.5345,92944.0
2015-07-22 13:30:00,32.85,32.9,32.79,32.85,105540.0,22.5414,22.5757,22.5002,22.5414,105540.0
2015-07-22 14:00:00,32.85,32.88,32.78,32.84,120161.0,22.5414,22.5619,22.4933,22.5345,120161.0
2015-07-22 14:30:00,32.84,32.87,32.67,32.75,181179.0,22.5345,22.5551,22.4178,22.4727,181179.0
2015-07-22 15:00:00,32.75,32.75,32.65,32.73,277398.0,22.4727,22.4727,22.4041,22.459,277398.0
2015-07-22 15:30:00,32.72,32.91,32.72,32.89,926867.0,22.4522,22.5825,22.4522,22.5688,926867.0
2015-07-23 09:30:00,32.98,33.04,32.73,32.91,217458.0,22.6306,22.6717,22.459,22.5825,217458.0
2015-07-23 10:00:00,32.9,33.16,32.88,33.16,174479.0,22.5757,22.7541,22.5619,22.7541,174479.0
2015-07-23 10:30:00,33.16,33.16,32.96,32.98,203616.0,22.7541,22.7541,22.6168,22.6306,203616.0
2015-07-23 11:00:00,32.98,33.08,32.95,32.95,165621.0,22.6306,22.6992,22.61,22.61,165621.0
2015-07-23 11:30:00,32.95,32.95,32.79,32.84,137048.0,22.61,22.61,22.5002,22.5345,137048.0
2015-07-23 12:00:00,32.83,32.84,32.67,32.76,87267.0,22.5276,22.5345,22.4178,22.4796,87267.0
2015-07-23 12:30:00,32.77,32.9,32.73,32.89,124193.0,22.4865,22.5757,22.459,22.5688,124193.0
2015-07-23 13:00:00,32.9,32.9,32.77,32.82,72894.0,22.5757,22.5757,22.4865,22.5208,72894.0
2015-07-23 13:30:00,32.81,32.9,32.8,32.88,109757.0,22.5139,22.5757,22.5071,22.5619,109757.0
2015-07-23 14:00:00,32.88,32.93,32.82,32.85,131410.0,22.5619,22.5963,22.5208,22.5414,131410.0
2015-07-23 14:30:00,32.85,32.94,32.79,32.86,135828.0,22.5414,22.6031,22.5002,22.5482,135828.0
2015-07-23 15:00:00,32.85,32.85,32.78,32.83,186296.0,22.5414,22.5414,22.4933,22.5276,186296.0
2015-07-23 15:30:00,32.83,32.91,32.78,32.88,558137.0,22.5276,22.5825,22.4933,22.5619,558137.0
2015-07-24 09:30:00,32.88,33.13,32.8,32.94,290620.0,22.5619,22.7335,22.5071,22.6031,290620.0
2015-07-24 10:00:00,32.9,32.9,32.72,32.78,85279.0,22.5757,22.5757,22.4522,22.4933,85279.0
2015-07-24 10:30:00,32.78,32.84,32.72,32.78,90454.0,22.4933,22.5345,22.4522,22.4933,90454.0
2015-07-24 11:00:00,32.79,32.83,32.74,32.81,105955.0,22.5002,22.5276,22.4659,22.5139,105955.0
2015-07-24 11:30:00,32.81,32.88,32.8,32.84,96803.0,22.5139,22.5619,22.5071,22.5345,96803.0
2015-07-24 12:00:00,32.84,32.87,32.79,32.83,67846.0,22.5345,22.5551,22.5002,22.5276,67846.0
2015-07-24 12:30:00,32.83,32.9,32.78,32.78,111775.0,22.5276,22.5757,22.4933,22.4933,111775.0
2015-07-24 13:00:00,32.79,32.82,32.73,32.81,76548.0,22.5002,22.5208,22.459,22.5139,76548.0
2015-07-24 13:30:00,32.8,32.81,32.66,32.77,91123.0,22.5071,22.5139,22.411,22.4865,91123.0
2015-07-24 14:00:00,32.77,32.79,32.69,32.69,300957.0,22.4865,22.5002,22.4316,22.4316,300957.0
2015-07-24 14:30:00,32.7,32.76,32.68,32.75,149776.0,22.4384,22.4796,22.4247,22.4727,149776.0
2015-07-24 15:00:00,32.75,32.86,32.73,32.77,177749.0,22.4727,22.5482,22.459,22.4865,177749.0
2015-07-24 15:30:00,32.78,32.8,32.74,32.78,320786.0,22.4933,22.5071,22.4659,22.4933,320786.0
2015-07-27 09:30:00,32.59,32.62,32.19,32.37,137978.0,22.363,22.3835,22.0885,22.212,137978.0
2015-07-27 10:00:00,32.38,32.38,32.16,32.26,190031.0,22.2189,22.2189,22.0679,22.1365,190031.0
2015-07-27 10:30:00,32.27,32.41,32.26,32.34,327674.0,22.1434,22.2394,22.1365,22.1914,327674.0
2015-07-27 11:00:00,32.34,32.38,32.21,32.22,240877.0,22.1914,22.2189,22.1022,22.1091,240877.0
2015-07-27 11:30:00,32.21,32.24,32.05,32.06,181430.0,22.1022,22.1228,21.9924,21.9993,181430.0
2015-07-27 12:00:00,32.06,32.1,31.99,32.01,167590.0,21.9993,22.0267,21.9512,21.965,167590.0
2015-07-27 12:30:00,32.0,32.08,31.86,31.88,149304.0,21.9581,22.013,21.862,21.8758,149304.0
2015-07-27 13:00:00,31.88,31.96,31.8,31.8,169559.0,21.8758,21.9307,21.8209,21.8209,169559.0
2015-07-27 13:30:00,31.8,31.87,31.76,31.77,184831.0,21.8209,21.8689,21.7934,21.8003,184831.0
2015-07-27 14:00:00,31.77,31.78,31.67,31.7,223952.0,21.8003,21.8071,21.7317,21.7522,223952.0
2015-07-27 14:30:00,31.71,31.72,31.62,31.64,257302.0,21.7591,21.766,21.6973,21.7111,257302.0
2015-07-27 15:00:00,31.64,31.68,31.51,31.51,374576.0,21.7111,21.7385,21.6219,21.6219,374576.0
2015-07-27 15:30:00,31.51,31.66,31.5,31.6,1243781.0,21.6219,21.7248,21.615,21.6836,1243781.0
2015-07-28 09:30:00,31.83,31.86,31.62,31.85,118169.0,21.8414,21.862,21.6973,21.8552,118169.0
2015-07-28 10:00:00,31.84,31.87,31.52,31.54,98645.0,21.8483,21.8689,21.6287,21.6425,98645.0
2015-07-28 10:30:00,31.53,31.72,31.53,31.71,72837.0,21.6356,21.766,21.6356,21.7591,72837.0
2015-07-28 11:00:00,31.71,31.79,31.7,31.79,96080.0,21.7591,21.814,21.7522,21.814,96080.0
2015-07-28 11:30:00,31.78,31.85,31.77,31.84,67809.0,21.8071,21.8552,21.8003,21.8483,67809.0
2015-07-28 12:00:00,31.85,31.92,31.84,31.89,68542.0,21.8552,21.9032,21.8483,21.8826,68542.0
2015-07-28 12:30:00,31.88,31.9,31.85,31.88,64981.0,21.8758,21.8895,21.8552,21.8758,64981.0
2015-07-28 13:00:00,31.88,32.0,31.87,32.0,71270.0,21.8758,21.9581,21.8689,21.9581,71270.0
2015-07-28 13:30:00,32.0,32.03,31.98,32.03,79861.0,21.9581,21.9787,21.9444,21.9787,79861.0
2015-07-28 14:00:00,32.02,32.1,32.0,32.07,66669.0,21.9718,22.0267,21.9581,22.0061,66669.0
2015-07-28 14:30:00,32.07,32.07,31.98,32.0,71836.0,22.0061,22.0061,21.9444,21.9581,71836.0
2015-07-28 15:00:00,32.0,32.02,31.95,31.96,110445.0,21.9581,21.9718,21.9238,21.9307,110445.0
2015-07-28 15:30:00,31.95,32.01,31.93,32.01,236894.0,21.9238,21.965,21.9101,21.965,236894.0
2015-07-29 09:30:00,32.02,32.26,31.95,32.26,110856.0,21.9718,22.1365,21.9238,22.1365,110856.0
2015-07-29 10:00:00,32.27,32.51,32.2,32.44,277961.0,22.1434,22.3081,22.0953,22.26,277961.0
2015-07-29 10:30:00,32.45,32.72,32.45,32.68,251554.0,22.2669,22.4522,22.2669,22.4247,251554.0
2015-07-29 11:00:00,32.69,32.73,32.66,32.69,96176.0,22.4316,22.459,22.411,22.4316,96176.0
2015-07-29 11:30:00,32.69,32.74,32.68,32.73,91268.0,22.4316,22.4659,22.4247,22.459,91268.0
2015-07-29 12:00:00,32.74,32.83,32.72,32.8,109119.0,22.4659,22.5276,22.4522,22.5071,109119.0
2015-07-29 12:30:00,32.79,32.86,32.77,32.77,128538.0,22.5002,22.5482,22.4865,22.4865,128538.0
2015-07-29 13:00:00,32.78,32.84,32.76,32.8,151762.0,22.4933,22.5345,22.4796,22.5071,151762.0
2015-07-29 13:30:00,32.81,32.86,32.73,32.77,99212.0,22.5139,22.5482,22.459,22.4865,99212.0
2015-07-29 14:00:00,32.77,32.89,32.74,32.83,138909.0,22.4865,22.5688,22.4659,22.5276,138909.0
2015-07-29 14:30:00,32.83,32.98,32.81,32.96,193097.0,22.5276,22.6306,22.5139,22.6168,193097.0
2015-07-29 15:00:00,32.95,33.14,32.94,33.12,316585.0,22.61,22.7404,22.6031,22.7266,316585.0
2015-07-29 15:30:00,33.11,33.18,33.04,33.09,850697.0,22.7198,22.7678,22.6717,22.706,850697.0
2015-07-30 09:30:00,32.96,33.05,32.76,32.87,235708.0,22.6168,22.6786,22.4796,22.5551,235708.0
2015-07-30 10:00:00,32.86,33.5,32.86,33.46,486945.0,22.5482,22.9874,22.5482,22.9599,486945.0
2015-07-30 10:30:00,33.45,33.52,33.13,33.16,215520.0,22.9531,23.0011,22.7335,22.7541,215520.0
2015-07-30 11:00:00,33.15,33.16,33.07,33.08,141288.0,22.7472,22.7541,22.6923,22.6992,141288.0
2015-07-30 11:30:00,33.08,33.34,33.08,33.23,136688.0,22.6992,22.8776,22.6992,22.8021,136688.0
2015-07-30 12:00:00,33.23,33.26,33.18,33.24,59552.0,22.8021,22.8227,22.7678,22.809,59552.0
2015-07-30 12:30:00,33.23,33.25,33.19,33.24,57883.0,22.8021,22.8158,22.7747,22.809,57883.0
2015-07-30 13:00:00,33.23,33.25,33.18,33.22,67079.0,22.8021,22.8158,22.7678,22.7953,67079.0
2015-07-30 13:30:00,33.22,33.27,33.19,33.25,161638.0,22.7953,22.8296,22.7747,22.8158,161638.0
2015-07-30 14:00:00,33.24,33.26,33.21,33.25,57326.0,22.809,22.8227,22.7884,22.8158,57326.0
2015-07-30 14:30:00,33.25,33.28,33.22,33.26,94177.0,22.8158,22.8364,22.7953,22.8227,94177.0
2015-07-30 15:00:00,33.27,33.28,33.19,33.23,134462.0,22.8296,22.8364,22.7747,22.8021,134462.0
2015-07-30 15:30:00,33.23,33.5,33.22,33.34,785531.0,22.8021,22.9874,22.7953,22.8776,785531.0
2015-07-31 09:30:00,33.37,33.44,33.0,33.07,182011.0,22.8982,22.9462,22.6443,22.6923,182011.0
2015-07-31 10:00:00,33.07,33.22,33.05,33.16,124463.0,22.6923,22.7953,22.6786,22.7541,124463.0
2015-07-31 10:30:00,33.16,33.24,33.15,33.22,144718.0,22.7541,22.809,22.7472,22.7953,144718.0
2015-07-31 11:00:00,33.23,33.23,33.12,33.17,106980.0,22.8021,22.8021,22.7266,22.7609,106980.0
2015-07-31 11:30:00,33.18,33.18,33.11,33.11,108589.0,22.7678,22.7678,22.7198,22.7198,108589.0
2015-07-31 12:00:00,33.11,33.19,33.1,33.19,59706.0,22.7198,22.7747,22.7129,22.7747,59706.0
2015-07-31 12:30:00,33.18,33.25,33.15,33.25,46001.0,22.7678,22.8158,22.7472,22.8158,46001.0
2015-07-31 13:00:00,33.25,33.4,33.25,33.33,95415.0,22.8158,22.9188,22.8158,22.8707,95415.0
2015-07-31 13:30:00,33.33,33.34,33.28,33.31,63248.0,22.8707,22.8776,22.8364,22.857,63248.0
2015-07-31 14:00:00,33.31,33.43,33.3,33.41,134667.0,22.857,22.9394,22.8501,22.9256,134667.0
2015-07-31 14:30:00,33.41,33.45,33.34,33.36,104614.0,22.9256,22.9531,22.8776,22.8913,104614.0
2015-07-31 15:00:00,33.35,33.38,33.26,33.27,131614.0,22.8845,22.905,22.8227,22.8296,131614.0
2015-07-31 15:30:00,33.27,33.31,33.25,33.31,330885.0,22.8296,22.857,22.8158,22.857,330885.0
2015-08-03 09:30:00,33.27,33.29,33.04,33.21,103315.0,22.8296,22.8433,22.6717,22.7884,103315.0
2015-08-03 10:00:00,33.21,33.28,33.19,33.26,80741.0,22.7884,22.8364,22.7747,22.8227,80741.0
2015-08-03 10:30:00,33.25,33.29,33.17,33.22,67864.0,22.8158,22.8433,22.7609,22.7953,67864.0
2015-08-03 11:00:00,33.22,33.28,33.19,33.27,64336.0,22.7953,22.8364,22.7747,22.8296,64336.0
2015-08-03 11:30:00,33.28,33.3,33.23,33.26,60251.0,22.8364,22.8501,22.8021,22.8227,60251.0
2015-08-03 12:00:00,33.27,33.29,33.18,33.23,71753.0,22.8296,22.8433,22.7678,22.8021,71753.0
2015-08-03 12:30:00,33.22,33.23,33.01,33.05,69199.0,22.7953,22.8021,22.6512,22.6786,69199.0
2015-08-03 13:00:00,33.04,33.05,32.95,33.01,63898.0,22.6717,22.6786,22.61,22.6512,63898.0
2015-08-03 13:30:00,33.01,33.04,32.98,32.98,88316.0,22.6512,22.6717,22.6306,22.6306,88316.0
2015-08-03 14:00:00,32.99,33.0,32.93,32.95,78390.0,22.6374,22.6443,22.5963,22.61,78390.0
2015-08-03 14:30:00,32.96,33.02,32.93,32.96,58599.0,22.6168,22.658,22.5963,22.6168,58599.0
2015-08-03 15:00:00,32.96,32.98,32.91,32.98,89255.0,22.6168,22.6306,22.5825,22.6306,89255.0
2015-08-03 15:30:00,32.98,33.07,32.97,33.03,311544.0,22.6306,22.6923,22.6237,22.6649,311544.0
2015-08-04 09:30:00,32.98,33.12,32.9,32.93,104931.0,22.6306,22.7266,22.5757,22.5963,104931.0
2015-08-04 10:00:00,32.92,32.99,32.83,32.98,142285.0,22.5894,22.6374,22.5276,22.6306,142285.0
2015-08-04 10:30:00,32.99,33.01,32.91,32.94,113047.0,22.6374,22.6512,22.5825,22.6031,113047.0
2015-08-04 11:00:00,32.95,32.97,32.82,32.85,71633.0,22.61,22.6237,22.5208,22.5414,71633.0
2015-08-04 11:30:00,32.86,32.92,32.83,32.92,50988.0,22.5482,22.5894,22.5276,22.5894,50988.0
2015-08-04 12:00:00,32.92,32.98,32.88,32.9,62694.0,22.5894,22.6306,22.5619,22.5757,62694.0
2015-08-04 12:30:00,32.9,32.91,32.77,32.8,70442.0,22.5757,22.5825,22.4865,22.5071,70442.0
2015-08-04 13:00:00,32.79,32.83,32.75,32.81,53837.0,22.5002,22.5276,22.4727,22.5139,53837.0
2015-08-04 13:30:00,32.82,32.84,32.76,32.79,64951.0,22.5208,22.5345,22.4796,22.5002,64951.0
2015-08-04 14:00:00,32.78,32.79,32.73,32.76,65335.0,22.4933,22.5002,22.459,22.4796,65335.0
2015-08-04 14:30:00,32.76,32.95,32.75,32.95,140671.0,22.4796,22.61,22.4727,22.61,140671.0
2015-08-04 15:00:00,32.95,33.0,32.93,32.97,154676.0,22.61,22.6443,22.5963,22.6237,154676.0
2015-08-04 15:30:00,32.98,33.0,32.87,32.91,171344.0,22.6306,22.6443,22.5551,22.5825,171344.0
2015-08-05 09:30:00,35.61,36.1,35.46,35.98,1758589.0,24.4352,24.7715,24.3323,24.6891,1758589.0
2015-08-05 10:00:00,35.98,36.29,35.55,35.55,820383.0,24.6891,24.9019,24.3941,24.3941,820383.0
2015-08-05 10:30:00,35.55,35.85,35.5,35.52,678447.0,24.3941,24.5999,24.3598,24.3735,678447.0
2015-08-05 11:00:00,35.51,35.75,35.4,35.56,520832.0,24.3666,24.5313,24.2911,24.4009,520832.0
2015-08-05 11:30:00,35.56,35.67,35.55,35.61,368113.0,24.4009,24.4764,24.3941,24.4352,368113.0
2015-08-05 12:00:00,35.59,35.65,35.54,35.55,291053.0,24.4215,24.4627,24.3872,24.3941,291053.0
2015-08-05 12:30:00,35.55,35.65,35.44,35.65,247313.0,24.3941,24.4627,24.3186,24.4627,247313.0
2015-08-05 13:00:00,35.66,35.83,35.65,35.83,223912.0,24.4696,24.5862,24.4627,24.5862,223912.0
2015-08-05 13:30:00,35.83,35.9,35.77,35.88,285370.0,24.5862,24.6342,24.545,24.6205,285370.0
2015-08-05 14:00:00,35.88,35.9,35.79,35.89,180929.0,24.6205,24.6342,24.5588,24.6274,180929.0
2015-08-05 14:30:00,35.88,35.89,35.77,35.8,207570.0,24.6205,24.6274,24.545,24.5656,207570.0
2015-08-05 15:00:00,35.8,35.9,35.76,35.87,634217.0,24.5656,24.6342,24.5382,24.6137,634217.0
2015-08-05 15:30:00,35.86,35.86,35.71,35.82,1183593.0,24.6068,24.6068,24.5039,24.5793,1183593.0
2015-08-06 09:30:00,35.68,35.89,35.63,35.74,532646.0,24.4833,24.6274,24.449,24.5245,532646.0
2015-08-06 10:00:00,35.75,35.97,35.74,35.76,315780.0,24.5313,24.6823,24.5245,24.5382,315780.0
2015-08-06 10:30:00,35.75,35.77,35.46,35.48,464758.0,24.5313,24.545,24.3323,24.346,464758.0
2015-08-06 11:00:00,35.48,35.5,34.79,34.9,1420393.0,24.346,24.3598,23.8726,23.9481,1420393.0
2015-08-06 11:30:00,34.9,35.05,34.82,34.83,489679.0,23.9481,24.051,23.8932,23.9,489679.0
2015-08-06 12:00:00,34.83,35.04,34.82,35.01,206209.0,23.9,24.0441,23.8932,24.0235,206209.0
2015-08-06 12:30:00,35.01,35.09,34.99,35.02,169673.0,24.0235,24.0784,24.0098,24.0304,169673.0
2015-08-06 13:00:00,35.03,35.05,34.98,35.04,250245.0,24.0373,24.051,24.0029,24.0441,250245.0
2015-08-06 13:30:00,35.05,35.06,34.95,34.95,241009.0,24.051,24.0578,23.9824,23.9824,241009.0
2015-08-06 14:00:00,34.95,35.02,34.9,35.02,186896.0,23.9824,24.0304,23.9481,24.0304,186896.0
2015-08-06 14:30:00,35.02,35.35,35.01,35.15,376624.0,24.0304,24.2568,24.0235,24.1196,376624.0
2015-08-06 15:00:00,35.15,35.24,35.06,35.08,370557.0,24.1196,24.1814,24.0578,24.0716,370557.0
2015-08-06 15:30:00,35.07,35.2,35.05,35.18,909680.0,24.0647,24.1539,24.051,24.1402,909680.0
2015-08-07 09:30:00,35.16,35.31,34.9,35.23,177893.0,24.1265,24.2294,23.9481,24.1745,177893.0
2015-08-07 10:00:00,35.24,35.29,35.19,35.23,315244.0,24.1814,24.2157,24.147,24.1745,315244.0
2015-08-07 10:30:00,35.23,35.3,35.08,35.08,308357.0,24.1745,24.2225,24.0716,24.0716,308357.0
2015-08-07 11:00:00,35.09,35.14,35.04,35.06,161825.0,24.0784,24.1127,24.0441,24.0578,161825.0
2015-08-07 11:30:00,35.06,35.07,34.91,34.96,148190.0,24.0578,24.0647,23.9549,23.9892,148190.0
2015-08-07 12:00:00,34.97,35.16,34.95,35.1,141799.0,23.9961,24.1265,23.9824,24.0853,141799.0
2015-08-07 12:30:00,35.09,35.17,35.02,35.16,239080.0,24.0784,24.1333,24.0304,24.1265,239080.0
2015-08-07 13:00:00,35.16,35.19,35.09,35.19,129053.0,24.1265,24.147,24.0784,24.147,129053.0
2015-08-07 13:30:00,35.19,35.25,35.1,35.16,237925.0,24.147,24.1882,24.0853,24.1265,237925.0
2015-08-07 14:00:00,35.16,35.23,35.13,35.2,168029.0,24.1265,24.1745,24.1059,24.1539,168029.0
2015-08-07 14:30:00,35.2,35.31,35.17,35.31,313182.0,24.1539,24.2294,24.1333,24.2294,313182.0
2015-08-07 15:00:00,35.31,35.39,35.26,35.38,261289.0,24.2294,24.2843,24.1951,24.2774,261289.0
2015-08-07 15:30:00,35.38,35.41,35.34,35.39,532484.0,24.2774,24.298,24.25,24.2843,532484.0
2015-08-10 09:30:00,35.64,35.84,35.47,35.77,105812.0,24.4558,24.5931,24.3392,24.545,105812.0
2015-08-10 10:00:00,35.78,35.81,35.62,35.8,103356.0,24.5519,24.5725,24.4421,24.5656,103356.0
2015-08-10 10:30:00,35.8,35.81,35.65,35.7,94968.0,24.5656,24.5725,24.4627,24.497,94968.0
2015-08-10 11:00:00,35.7,35.81,35.69,35.77,98594.0,24.497,24.5725,24.4901,24.545,98594.0
2015-08-10 11:30:00,35.77,35.9,35.76,35.87,123019.0,24.545,24.6342,24.5382,24.6137,123019.0
2015-08-10 12:00:00,35.88,35.96,35.86,35.95,87140.0,24.6205,24.6754,24.6068,24.6686,87140.0
2015-08-10 12:30:00,35.94,35.99,35.77,35.79,195427.0,24.6617,24.696,24.545,24.5588,195427.0
2015-08-10 13:00:00,35.79,35.85,35.77,35.85,69400.0,24.5588,24.5999,24.545,24.5999,69400.0
2015-08-10 13:30:00,35.85,35.88,35.75,35.78,87856.0,24.5999,24.6205,24.5313,24.5519,87856.0
2015-08-10 14:00:00,35.78,35.8,35.74,35.77,132160.0,24.5519,24.5656,24.5245,24.545,132160.0
2015-08-10 14:30:00,35.77,35.84,35.76,35.82,98147.0,24.545,24.5931,24.5382,24.5793,98147.0
2015-08-10 15:00:00,35.81,35.82,35.76,35.79,157343.0,24.5725,24.5793,24.5382,24.5588,157343.0
2015-08-10 15:30:00,35.79,35.85,35.77,35.84,405679.0,24.5588,24.5999,24.545,24.5931,405679.0
2015-08-11 09:30:00,35.35,35.63,35.27,35.55,90981.0,24.2568,24.449,24.2019,24.3941,90981.0
2015-08-11 10:00:00,35.54,35.79,35.52,35.74,65014.0,24.3872,24.5588,24.3735,24.5245,65014.0
2015-08-11 10:30:00,35.73,35.73,35.64,35.7,70893.0,24.5176,24.5176,24.4558,24.497,70893.0
2015-08-11 11:00:00,35.71,35.73,35.52,35.53,52877.0,24.5039,24.5176,24.3735,24.3804,52877.0
2015-08-11 11:30:00,35.53,35.57,35.42,35.44,55733.0,24.3804,24.4078,24.3049,24.3186,55733.0
2015-08-11 12:00:00,35.45,35.51,35.43,35.48,76667.0,24.3255,24.3666,24.3117,24.346,76667.0
2015-08-11 12:30:00,35.48,35.61,35.48,35.54,115020.0,24.346,24.4352,24.346,24.3872,115020.0
2015-08-11 13:00:00,35.52,35.61,35.49,35.6,115221.0,24.3735,24.4352,24.3529,24.4284,115221.0
2015-08-11 13:30:00,35.6,35.65,35.52,35.52,70234.0,24.4284,24.4627,24.3735,24.3735,70234.0
2015-08-11 14:00:00,35.53,35.6,35.49,35.58,56249.0,24.3804,24.4284,24.3529,24.4147,56249.0
2015-08-11 14:30:00,35.57,35.6,35.51,35.56,59128.0,24.4078,24.4284,24.3666,24.4009,59128.0
2015-08-11 15:00:00,35.56,35.62,35.52,35.58,105995.0,24.4009,24.4421,24.3735,24.4147,105995.0
2015-08-11 15:30:00,35.59,35.69,35.57,35.65,424546.0,24.4215,24.4901,24.4078,24.4627,424546.0
2015-08-12 09:30:00,35.43,35.52,35.12,35.14,154262.0,24.3117,24.3735,24.099,24.1127,154262.0
2015-08-12 10:00:00,35.13,35.17,34.85,34.91,123500.0,24.1059,24.1333,23.9137,23.9549,123500.0
2015-08-12 10:30:00,34.91,35.04,34.79,34.9,319571.0,23.9549,24.0441,23.8726,23.9481,319571.0
2015-08-12 11:00:00,34.9,35.13,34.89,35.1,239284.0,23.9481,24.1059,23.9412,24.0853,239284.0
2015-08-12 11:30:00,35.1,35.1,34.98,35.02,117580.0,24.0853,24.0853,24.0029,24.0304,117580.0
2015-08-12 12:00:00,35.01,35.1,34.97,35.09,197952.0,24.0235,24.0853,23.9961,24.0784,197952.0
2015-08-12 12:30:00,35.09,35.19,35.06,35.13,165105.0,24.0784,24.147,24.0578,24.1059,165105.0
2015-08-12 13:00:00,35.13,35.26,35.12,35.22,139598.0,24.1059,24.1951,24.099,24.1676,139598.0
2015-08-12 13:30:00,35.22,35.46,35.22,35.46,104880.0,24.1676,24.3323,24.1676,24.3323,104880.0
2015-08-12 14:00:00,35.45,35.48,35.28,35.28,113914.0,24.3255,24.346,24.2088,24.2088,113914.0
2015-08-12 14:30:00,35.3,35.55,35.28,35.55,113660.0,24.2225,24.3941,24.2088,24.3941,113660.0
2015-08-12 15:00:00,35.54,35.7,35.54,35.69,156385.0,24.3872,24.497,24.3872,24.4901,156385.0
2015-08-12 15:30:00,35.68,35.68,35.44,35.5,421238.0,24.4833,24.4833,24.3186,24.3598,421238.0
2015-08-13 09:30:00,34.79,35.49,32.51,35.37,69957.0,23.8726,24.3529,22.3081,24.2706,69957.0
2015-08-13 10:00:00,35.38,35.43,35.3,35.42,47910.0,24.2774,24.3117,24.2225,24.3049,47910.0
2015-08-13 10:30:00,35.42,35.52,35.38,35.46,77411.0,24.3049,24.3735,24.2774,24.3323,77411.0
2015-08-13 11:00:00,35.47,35.54,35.4,35.44,72723.0,24.3392,24.3872,24.2911,24.3186,72723.0
2015-08-13 11:30:00,35.45,35.52,35.39,35.49,48983.0,24.3255,24.3735,24.2843,24.3529,48983.0
2015-08-13 12:00:00,35.49,35.59,35.49,35.59,40548.0,24.3529,24.4215,24.3529,24.4215,40548.0
2015-08-13 12:30:00,35.6,35.73,35.6,35.71,80289.0,24.4284,24.5176,24.4284,24.5039,80289.0
2015-08-13 13:00:00,35.72,35.78,35.71,35.76,47409.0,24.5107,24.5519,24.5039,24.5382,47409.0
2015-08-13 13:30:00,35.77,35.79,35.68,35.73,97408.0,24.545,24.5588,24.4833,24.5176,97408.0
2015-08-13 14:00:00,35.74,35.82,35.73,35.76,60268.0,24.5245,24.5793,24.5176,24.5382,60268.0
2015-08-13 14:30:00,35.76,35.78,35.71,35.72,51215.0,24.5382,24.5519,24.5039,24.5107,51215.0
2015-08-13 15:00:00,35.73,35.73,35.62,35.65,125580.0,24.5176,24.5176,24.4421,24.4627,125580.0
2015-08-13 15:30:00,35.64,35.66,35.55,35.58,221224.0,24.4558,24.4696,24.3941,24.4147,221224.0
2015-08-14 09:30:00,35.58,35.66,35.38,35.58,53984.0,24.4147,24.4696,24.2774,24.4147,53984.0
2015-08-14 10:00:00,35.6,35.73,35.53,35.69,63642.0,24.4284,24.5176,24.3804,24.4901,63642.0
2015-08-14 10:30:00,35.7,35.78,35.66,35.66,72141.0,24.497,24.5519,24.4696,24.4696,72141.0
2015-08-14 11:00:00,35.66,35.67,35.45,35.49,81789.0,24.4696,24.4764,24.3255,24.3529,81789.0
2015-08-14 11:30:00,35.5,35.55,35.44,35.55,116725.0,24.3598,24.3941,24.3186,24.3941,116725.0
2015-08-14 12:00:00,35.55,35.63,35.54,35.55,36386.0,24.3941,24.449,24.3872,24.3941,36386.0
2015-08-14 12:30:00,35.54,35.55,35.42,35.49,47370.0,24.3872,24.3941,24.3049,24.3529,47370.0
2015-08-14 13:00:00,35.49,35.66,35.47,35.61,57788.0,24.3529,24.4696,24.3392,24.4352,57788.0
2015-08-14 13:30:00,35.6,35.66,35.47,35.54,93164.0,24.4284,24.4696,24.3392,24.3872,93164.0
2015-08-14 14:00:00,35.53,35.66,35.48,35.6,75018.0,24.3804,24.4696,24.346,24.4284,75018.0
2015-08-14 14:30:00,35.59,35.63,35.48,35.53,186171.0,24.4215,24.449,24.346,24.3804,186171.0
2015-08-14 15:00:00,35.51,35.63,35.51,35.53,128172.0,24.3666,24.449,24.3666,24.3804,128172.0
2015-08-14 15:30:00,35.53,35.61,35.52,35.55,320975.0,24.3804,24.4352,24.3735,24.3941,320975.0
2015-08-17 09:30:00,34.84,35.52,34.84,35.4,80281.0,23.9069,24.3735,23.9069,24.2911,80281.0
2015-08-17 10:00:00,35.37,35.54,35.25,35.52,82110.0,24.2706,24.3872,24.1882,24.3735,82110.0
2015-08-17 10:30:00,35.5,35.64,35.49,35.6,66420.0,24.3598,24.4558,24.3529,24.4284,66420.0
2015-08-17 11:00:00,35.6,35.75,35.59,35.63,86619.0,24.4284,24.5313,24.4215,24.449,86619.0
2015-08-17 11:30:00,35.63,35.75,35.62,35.65,52615.0,24.449,24.5313,24.4421,24.4627,52615.0
2015-08-17 12:00:00,35.65,35.71,35.64,35.68,51052.0,24.4627,24.5039,24.4558,24.4833,51052.0
2015-08-17 12:30:00,35.68,35.76,35.61,35.75,105120.0,24.4833,24.5382,24.4352,24.5313,105120.0
2015-08-17 13:00:00,35.76,35.89,35.75,35.87,48023.0,24.5382,24.6274,24.5313,24.6137,48023.0
2015-08-17 13:30:00,35.88,35.89,35.83,35.84,61503.0,24.6205,24.6274,24.5862,24.5931,61503.0
2015-08-17 14:00:00,35.85,35.87,35.79,35.86,75709.0,24.5999,24.6137,24.5588,24.6068,75709.0
2015-08-17 14:30:00,35.86,35.88,35.78,35.81,63112.0,24.6068,24.6205,24.5519,24.5725,63112.0
2015-08-17 15:00:00,35.82,35.87,35.75,35.77,104076.0,24.5793,24.6137,24.5313,24.545,104076.0
2015-08-17 15:30:00,35.76,35.77,35.65,35.75,404284.0,24.5382,24.545,24.4627,24.5313,404284.0
2015-08-18 09:30:00,35.5,35.59,35.24,35.4,215473.0,24.3598,24.4215,24.1814,24.2911,215473.0
2015-08-18 10:00:00,35.4,35.47,35.34,35.37,97064.0,24.2911,24.3392,24.25,24.2706,97064.0
2015-08-18 10:30:00,35.37,35.38,35.28,35.35,75553.0,24.2706,24.2774,24.2088,24.2568,75553.0
2015-08-18 11:00:00,35.35,35.36,35.25,35.27,149797.0,24.2568,24.2637,24.1882,24.2019,149797.0
2015-08-18 11:30:00,35.28,35.32,35.23,35.32,71128.0,24.2088,24.2363,24.1745,24.2363,71128.0
2015-08-18 12:00:00,35.32,35.33,35.24,35.24,67336.0,24.2363,24.2431,24.1814,24.1814,67336.0
2015-08-18 12:30:00,35.25,35.25,35.14,35.14,83437.0,24.1882,24.1882,24.1127,24.1127,83437.0
2015-08-18 13:00:00,35.13,35.21,35.1,35.2,59085.0,24.1059,24.1608,24.0853,24.1539,59085.0
2015-08-18 13:30:00,35.19,35.2,35.13,35.14,77296.0,24.147,24.1539,24.1059,24.1127,77296.0
2015-08-18 14:00:00,35.15,35.18,35.09,35.17,72257.0,24.1196,24.1402,24.0784,24.1333,72257.0
2015-08-18 14:30:00,35.16,35.17,35.02,35.02,93104.0,24.1265,24.1333,24.0304,24.0304,93104.0
2015-08-18 15:00:00,35.03,35.22,35.02,35.19,134725.0,24.0373,24.1676,24.0304,24.147,134725.0
2015-08-18 15:30:00,35.19,35.28,35.15,35.23,363989.0,24.147,24.2088,24.1196,24.1745,363989.0
2015-08-19 09:30:00,35.02,35.21,34.93,34.96,92309.0,24.0304,24.1608,23.9686,23.9892,92309.0
2015-08-19 10:00:00,34.96,35.03,34.93,34.98,83345.0,23.9892,24.0373,23.9686,24.0029,83345.0
2015-08-19 10:30:00,34.97,35.0,34.85,34.91,68007.0,23.9961,24.0167,23.9137,23.9549,68007.0
2015-08-19 11:00:00,34.92,35.06,34.91,35.0,101087.0,23.9618,24.0578,23.9549,24.0167,101087.0
2015-08-19 11:30:00,34.99,34.99,34.84,34.85,58464.0,24.0098,24.0098,23.9069,23.9137,58464.0
2015-08-19 12:00:00,34.85,34.89,34.82,34.87,37710.0,23.9137,23.9412,23.8932,23.9275,37710.0
2015-08-19 12:30:00,34.87,35.0,34.87,35.0,46197.0,23.9275,24.0167,23.9275,24.0167,46197.0
2015-08-19 13:00:00,34.99,35.1,34.97,35.03,101935.0,24.0098,24.0853,23.9961,24.0373,101935.0
2015-08-19 13:30:00,35.02,35.21,35.01,35.12,66422.0,24.0304,24.1608,24.0235,24.099,66422.0
2015-08-19 14:00:00,35.13,35.33,35.12,35.2,96841.0,24.1059,24.2431,24.099,24.1539,96841.0
2015-08-19 14:30:00,35.21,35.22,35.0,35.04,89011.0,24.1608,24.1676,24.0167,24.0441,89011.0
2015-08-19 15:00:00,35.03,35.14,34.99,35.12,92092.0,24.0373,24.1127,24.0098,24.099,92092.0
2015-08-19 15:30:00,35.12,35.2,35.07,35.09,282832.0,24.099,24.1539,24.0647,24.0784,282832.0
2015-08-20 09:30:00,34.71,34.77,34.39,34.43,277577.0,23.8177,23.8588,23.5981,23.6255,277577.0
2015-08-20 10:00:00,34.46,34.57,34.39,34.49,88935.0,23.6461,23.7216,23.5981,23.6667,88935.0
2015-08-20 10:30:00,34.5,34.68,34.47,34.64,125908.0,23.6736,23.7971,23.653,23.7696,125908.0
2015-08-20 11:00:00,34.65,34.7,34.56,34.66,142918.0,23.7765,23.8108,23.7147,23.7834,142918.0
2015-08-20 11:30:00,34.66,34.78,34.63,34.74,126600.0,23.7834,23.8657,23.7628,23.8383,126600.0
2015-08-20 12:00:00,34.73,34.74,34.5,34.56,118361.0,23.8314,23.8383,23.6736,23.7147,118361.0
2015-08-20 12:30:00,34.56,34.69,34.48,34.5,88336.0,23.7147,23.804,23.6599,23.6736,88336.0
2015-08-20 13:00:00,34.5,34.53,34.46,34.49,111816.0,23.6736,23.6942,23.6461,23.6667,111816.0
2015-08-20 13:30:00,34.48,34.62,34.46,34.62,113175.0,23.6599,23.7559,23.6461,23.7559,113175.0
2015-08-20 14:00:00,34.62,34.64,34.54,34.62,80929.0,23.7559,23.7696,23.701,23.7559,80929.0
2015-08-20 14:30:00,34.61,34.68,34.59,34.64,180659.0,23.7491,23.7971,23.7353,23.7696,180659.0
2015-08-20 15:00:00,34.64,34.68,34.53,34.59,161588.0,23.7696,23.7971,23.6942,23.7353,161588.0
2015-08-20 15:30:00,34.59,34.61,34.38,34.39,397703.0,23.7353,23.7491,23.5912,23.5981,397703.0
2015-08-21 09:30:00,34.06,34.21,33.89,34.0,225226.0,23.3717,23.4746,23.255,23.3305,225226.0
2015-08-21 10:00:00,34.0,34.15,34.0,34.12,157433.0,23.3305,23.4334,23.3305,23.4128,157433.0
2015-08-21 10:30:00,34.12,34.15,33.99,34.01,287256.0,23.4128,23.4334,23.3236,23.3373,287256.0
2015-08-21 11:00:00,34.02,34.04,33.78,33.89,88686.0,23.3442,23.3579,23.1795,23.255,88686.0
2015-08-21 11:30:00,33.88,33.91,33.64,33.89,138195.0,23.2481,23.2687,23.0835,23.255,138195.0
2015-08-21 12:00:00,33.88,34.05,33.87,33.9,104840.0,23.2481,23.3648,23.2413,23.2619,104840.0
2015-08-21 12:30:00,33.9,33.98,33.55,33.55,249220.0,23.2619,23.3168,23.0217,23.0217,249220.0
2015-08-21 13:00:00,33.54,33.73,33.48,33.73,159376.0,23.0148,23.1452,22.9737,23.1452,159376.0
2015-08-21 13:30:00,33.74,33.79,33.59,33.79,315469.0,23.1521,23.1864,23.0491,23.1864,315469.0
2015-08-21 14:00:00,33.79,33.87,33.62,33.72,293424.0,23.1864,23.2413,23.0697,23.1383,293424.0
2015-08-21 14:30:00,33.71,33.8,33.41,33.41,269055.0,23.1315,23.1932,22.9256,22.9256,269055.0
2015-08-21 15:00:00,33.42,33.52,33.21,33.33,375516.0,22.9325,23.0011,22.7884,22.8707,375516.0
2015-08-21 15:30:00,33.33,33.36,33.04,33.07,1265582.0,22.8707,22.8913,22.6717,22.6923,1265582.0
2015-08-24 09:30:00,31.78,32.25,31.03,31.75,499998.0,21.8071,22.1296,21.2925,21.7866,499998.0
2015-08-24 10:00:00,31.76,32.3,31.65,32.11,687130.0,21.7934,22.164,21.7179,22.0336,687130.0
2015-08-24 10:30:00,32.11,32.5,31.95,32.42,433588.0,22.0336,22.3012,21.9238,22.2463,433588.0
2015-08-24 11:00:00,32.42,32.49,32.24,32.29,232378.0,22.2463,22.2943,22.1228,22.1571,232378.0
2015-08-24 11:30:00,32.28,32.89,32.22,32.8,124257.0,22.1502,22.5688,22.1091,22.5071,124257.0
2015-08-24 12:00:00,32.79,32.79,32.5,32.7,237416.0,22.5002,22.5002,22.3012,22.4384,237416.0
2015-08-24 12:30:00,32.71,32.92,32.6,32.8,235783.0,22.4453,22.5894,22.3698,22.5071,235783.0
2015-08-24 13:00:00,32.82,33.0,32.69,32.76,159026.0,22.5208,22.6443,22.4316,22.4796,159026.0
2015-08-24 13:30:00,32.75,32.8,32.53,32.55,164700.0,22.4727,22.5071,22.3218,22.3355,164700.0
2015-08-24 14:00:00,32.56,32.62,32.35,32.55,271279.0,22.3424,22.3835,22.1983,22.3355,271279.0
2015-08-24 14:30:00,32.55,32.67,31.98,32.02,282831.0,22.3355,22.4178,21.9444,21.9718,282831.0
2015-08-24 15:00:00,32.0,32.15,31.67,31.71,565025.0,21.9581,22.061,21.7317,21.7591,565025.0
2015-08-24 15:30:00,31.71,32.42,31.64,32.03,967129.0,21.7591,22.2463,21.7111,21.9787,967129.0
2015-08-25 09:30:00,32.8,32.96,32.38,32.86,439239.0,22.5071,22.6168,22.2189,22.5482,439239.0
2015-08-25 10:00:00,32.88,33.25,32.78,33.01,747306.0,22.5619,22.8158,22.4933,22.6512,747306.0
2015-08-25 10:30:00,32.99,33.29,32.87,33.27,190008.0,22.6374,22.8433,22.5551,22.8296,190008.0
2015-08-25 11:00:00,33.27,33.59,33.19,33.5,387461.0,22.8296,23.0491,22.7747,22.9874,387461.0
2015-08-25 11:30:00,33.5,33.51,33.24,33.27,254864.0,22.9874,22.9942,22.809,22.8296,254864.0
2015-08-25 12:00:00,33.27,33.53,33.27,33.53,125723.0,22.8296,23.008,22.8296,23.008,125723.0
2015-08-25 12:30:00,33.51,33.55,33.32,33.39,96845.0,22.9942,23.0217,22.8639,22.9119,96845.0
2015-08-25 13:00:00,33.4,33.44,32.92,32.98,131643.0,22.9188,22.9462,22.5894,22.6306,131643.0
2015-08-25 13:30:00,32.96,33.25,32.92,33.17,159089.0,22.6168,22.8158,22.5894,22.7609,159089.0
2015-08-25 14:00:00,33.17,33.21,32.92,33.09,172804.0,22.7609,22.7884,22.5894,22.706,172804.0
2015-08-25 14:30:00,33.08,33.28,33.02,33.17,111912.0,22.6992,22.8364,22.658,22.7609,111912.0
2015-08-25 15:00:00,33.16,33.21,32.84,32.89,381026.0,22.7541,22.7884,22.5345,22.5688,381026.0
2015-08-25 15:30:00,32.89,32.92,32.31,32.32,996746.0,22.5688,22.5894,22.1708,22.1777,996746.0
2015-08-26 09:30:00,33.17,33.32,32.67,32.85,174657.0,22.7609,22.8639,22.4178,22.5414,174657.0
2015-08-26 10:00:00,32.82,32.96,32.54,32.77,124582.0,22.5208,22.6168,22.3286,22.4865,124582.0
2015-08-26 10:30:00,32.77,32.87,32.58,32.64,112902.0,22.4865,22.5551,22.3561,22.3973,112902.0
2015-08-26 11:00:00,32.64,32.72,32.55,32.58,97678.0,22.3973,22.4522,22.3355,22.3561,97678.0
2015-08-26 11:30:00,32.59,32.7,32.42,32.66,127528.0,22.363,22.4384,22.2463,22.411,127528.0
2015-08-26 12:00:00,32.65,32.76,32.58,32.63,128164.0,22.4041,22.4796,22.3561,22.3904,128164.0
2015-08-26 12:30:00,32.63,32.68,32.45,32.68,150127.0,22.3904,22.4247,22.2669,22.4247,150127.0
2015-08-26 13:00:00,32.68,32.91,32.58,32.91,137882.0,22.4247,22.5825,22.3561,22.5825,137882.0
2015-08-26 13:30:00,32.91,33.23,32.86,33.2,173445.0,22.5825,22.8021,22.5482,22.7815,173445.0
2015-08-26 14:00:00,33.19,33.2,32.94,33.06,141872.0,22.7747,22.7815,22.6031,22.6855,141872.0
2015-08-26 14:30:00,33.06,33.35,33.03,33.3,130292.0,22.6855,22.8845,22.6649,22.8501,130292.0
2015-08-26 15:00:00,33.3,33.62,33.24,33.45,279951.0,22.8501,23.0697,22.809,22.9531,279951.0
2015-08-26 15:30:00,33.45,33.72,33.43,33.67,844583.0,22.9531,23.1383,22.9394,23.104,844583.0
2015-08-27 09:30:00,33.92,34.27,33.78,33.81,188491.0,23.2756,23.5158,23.1795,23.2001,188491.0
2015-08-27 10:00:00,33.82,34.08,33.79,33.89,227907.0,23.207,23.3854,23.1864,23.255,227907.0
2015-08-27 10:30:00,33.89,34.11,33.78,34.09,119074.0,23.255,23.406,23.1795,23.3922,119074.0
2015-08-27 11:00:00,34.09,34.21,34.04,34.06,109781.0,23.3922,23.4746,23.3579,23.3717,109781.0
2015-08-27 11:30:00,34.08,34.1,33.87,33.9,156133.0,23.3854,23.3991,23.2413,23.2619,156133.0
2015-08-27 12:00:00,33.89,34.15,33.88,34.15,102973.0,23.255,23.4334,23.2481,23.4334,102973.0
2015-08-27 12:30:00,34.14,34.31,34.13,34.31,78878.0,23.4265,23.5432,23.4197,23.5432,78878.0
2015-08-27 13:00:00,34.32,34.39,34.24,34.25,72279.0,23.5501,23.5981,23.4952,23.502,72279.0
2015-08-27 13:30:00,34.26,34.29,34.11,34.19,71899.0,23.5089,23.5295,23.406,23.4609,71899.0
2015-08-27 14:00:00,34.19,34.2,33.84,33.88,105410.0,23.4609,23.4677,23.2207,23.2481,105410.0
2015-08-27 14:30:00,33.88,34.06,33.66,33.69,173225.0,23.2481,23.3717,23.0972,23.1178,173225.0
2015-08-27 15:00:00,33.69,34.01,33.53,33.99,458341.0,23.1178,23.3373,23.008,23.3236,458341.0
2015-08-27 15:30:00,34.0,34.38,33.91,34.37,718555.0,23.3305,23.5912,23.2687,23.5844,718555.0
2015-08-28 09:30:00,34.18,34.42,34.1,34.23,128345.0,23.454,23.6187,23.3991,23.4883,128345.0
2015-08-28 10:00:00,34.21,34.32,34.09,34.26,66482.0,23.4746,23.5501,23.3922,23.5089,66482.0
2015-08-28 10:30:00,34.27,34.37,34.23,34.34,79839.0,23.5158,23.5844,23.4883,23.5638,79839.0
2015-08-28 11:00:00,34.33,34.55,34.32,34.53,116753.0,23.5569,23.7079,23.5501,23.6942,116753.0
2015-08-28 11:30:00,34.53,34.61,34.26,34.29,93380.0,23.6942,23.7491,23.5089,23.5295,93380.0
2015-08-28 12:00:00,34.29,34.48,34.29,34.48,85686.0,23.5295,23.6599,23.5295,23.6599,85686.0
2015-08-28 12:30:00,34.47,34.52,34.44,34.48,48417.0,23.653,23.6873,23.6324,23.6599,48417.0
2015-08-28 13:00:00,34.49,34.49,34.27,34.28,73575.0,23.6667,23.6667,23.5158,23.5226,73575.0
2015-08-28 13:30:00,34.27,34.46,34.24,34.42,91317.0,23.5158,23.6461,23.4952,23.6187,91317.0
2015-08-28 14:00:00,34.42,34.62,34.42,34.57,155097.0,23.6187,23.7559,23.6187,23.7216,155097.0
2015-08-28 14:30:00,34.57,34.68,34.53,34.61,218321.0,23.7216,23.7971,23.6942,23.7491,218321.0
2015-08-28 15:00:00,34.62,34.62,34.42,34.46,367127.0,23.7559,23.7559,23.6187,23.6461,367127.0
2015-08-28 15:30:00,34.45,34.52,34.31,34.48,882445.0,23.6393,23.6873,23.5432,23.6599,882445.0
2015-08-31 09:30:00,34.31,34.37,34.06,34.06,100369.0,23.5432,23.5844,23.3717,23.3717,100369.0
2015-08-31 10:00:00,34.07,34.16,33.96,34.16,58311.0,23.3785,23.4403,23.303,23.4403,58311.0
2015-08-31 10:30:00,34.16,34.21,34.08,34.16,102981.0,23.4403,23.4746,23.3854,23.4403,102981.0
2015-08-31 11:00:00,34.16,34.27,34.11,34.23,134874.0,23.4403,23.5158,23.406,23.4883,134874.0
2015-08-31 11:30:00,34.24,34.33,34.12,34.15,57891.0,23.4952,23.5569,23.4128,23.4334,57891.0
2015-08-31 12:00:00,34.16,34.28,34.09,34.28,62815.0,23.4403,23.5226,23.3922,23.5226,62815.0
2015-08-31 12:30:00,34.28,34.32,34.18,34.19,45008.0,23.5226,23.5501,23.454,23.4609,45008.0
2015-08-31 13:00:00,34.2,34.24,34.0,34.01,75219.0,23.4677,23.4952,23.3305,23.3373,75219.0
2015-08-31 13:30:00,34.01,34.03,33.82,33.88,181257.0,23.3373,23.3511,23.207,23.2481,181257.0
2015-08-31 14:00:00,33.88,33.9,33.69,33.75,147640.0,23.2481,23.2619,23.1178,23.1589,147640.0
2015-08-31 14:30:00,33.75,33.8,33.65,33.68,141804.0,23.1589,23.1932,23.0903,23.1109,141804.0
2015-08-31 15:00:00,33.69,33.99,33.68,33.95,362882.0,23.1178,23.3236,23.1109,23.2962,362882.0
2015-08-31 15:30:00,33.95,34.19,33.94,34.02,567156.0,23.2962,23.4609,23.2893,23.3442,567156.0
2015-09-01 09:30:00,34.54,34.54,32.69,33.4,197673.0,23.701,23.701,22.4316,22.9188,197673.0
2015-09-01 10:00:00,33.4,33.74,33.09,33.74,347836.0,22.9188,23.1521,22.706,23.1521,347836.0
2015-09-01 10:30:00,33.74,33.87,33.46,33.55,160615.0,23.1521,23.2413,22.9599,23.0217,160615.0
2015-09-01 11:00:00,33.54,33.67,33.47,33.62,118537.0,23.0148,23.104,22.9668,23.0697,118537.0
2015-09-01 11:30:00,33.63,33.79,33.53,33.55,134337.0,23.0766,23.1864,23.008,23.0217,134337.0
2015-09-01 12:00:00,33.53,33.57,33.35,33.36,75817.0,23.008,23.0354,22.8845,22.8913,75817.0
2015-09-01 12:30:00,33.36,33.36,33.19,33.22,115308.0,22.8913,22.8913,22.7747,22.7953,115308.0
2015-09-01 13:00:00,33.21,33.3,33.09,33.15,188327.0,22.7884,22.8501,22.706,22.7472,188327.0
2015-09-01 13:30:00,33.16,33.22,33.08,33.1,138025.0,22.7541,22.7953,22.6992,22.7129,138025.0
2015-09-01 14:00:00,33.11,33.25,32.99,33.13,195746.0,22.7198,22.8158,22.6374,22.7335,195746.0
2015-09-01 14:30:00,33.14,33.23,33.0,33.0,203976.0,22.7404,22.8021,22.6443,22.6443,203976.0
2015-09-01 15:00:00,33.0,33.09,33.0,33.0,308247.0,22.6443,22.706,22.6443,22.6443,308247.0
2015-09-01 15:30:00,33.0,33.06,32.87,32.98,948020.0,22.6443,22.6855,22.5551,22.6306,948020.0
2015-09-02 09:30:00,35.77,35.93,34.84,34.84,2699500.0,24.545,24.6548,23.9069,23.9069,2699500.0
2015-09-02 10:00:00,34.85,35.35,34.84,35.16,1267006.0,23.9137,24.2568,23.9069,24.1265,1267006.0
2015-09-02 10:30:00,35.15,35.35,35.03,35.22,770755.0,24.1196,24.2568,24.0373,24.1676,770755.0
2015-09-02 11:00:00,35.21,35.29,34.85,35.13,652873.0,24.1608,24.2157,23.9137,24.1059,652873.0
2015-09-02 11:30:00,35.13,35.24,35.05,35.22,429404.0,24.1059,24.1814,24.051,24.1676,429404.0
2015-09-02 12:00:00,35.21,35.34,35.02,35.3,397607.0,24.1608,24.25,24.0304,24.2225,397607.0
2015-09-02 12:30:00,35.29,35.5,35.29,35.47,373357.0,24.2157,24.3598,24.2157,24.3392,373357.0
2015-09-02 13:00:00,35.48,35.53,35.37,35.45,327739.0,24.346,24.3804,24.2706,24.3255,327739.0
2015-09-02 13:30:00,35.45,35.47,35.16,35.25,312301.0,24.3255,24.3392,24.1265,24.1882,312301.0
2015-09-02 14:00:00,35.25,35.38,35.16,35.36,260909.0,24.1882,24.2774,24.1265,24.2637,260909.0
2015-09-02 14:30:00,35.35,35.41,35.33,35.41,517754.0,24.2568,24.298,24.2431,24.298,517754.0
2015-09-02 15:00:00,35.41,35.41,35.12,35.37,625467.0,24.298,24.298,24.099,24.2706,625467.0
2015-09-02 15:30:00,35.37,35.44,35.31,35.42,1523372.0,24.2706,24.3186,24.2294,24.3049,1523372.0
2015-09-03 09:30:00,35.57,35.63,35.3,35.42,742344.0,24.4078,24.449,24.2225,24.3049,742344.0
2015-09-03 10:00:00,35.41,35.58,35.4,35.48,1105211.0,24.298,24.4147,24.2911,24.346,1105211.0
2015-09-03 10:30:00,35.47,35.5,35.33,35.48,503101.0,24.3392,24.3598,24.2431,24.346,503101.0
2015-09-03 11:00:00,35.48,35.49,35.19,35.2,404097.0,24.346,24.3529,24.147,24.1539,404097.0
2015-09-03 11:30:00,35.2,35.28,35.1,35.25,195674.0,24.1539,24.2088,24.0853,24.1882,195674.0
2015-09-03 12:00:00,35.24,35.34,35.23,35.27,177623.0,24.1814,24.25,24.1745,24.2019,177623.0
2015-09-03 12:30:00,35.26,35.32,35.19,35.25,182306.0,24.1951,24.2363,24.147,24.1882,182306.0
2015-09-03 13:00:00,35.25,35.25,35.03,35.06,283939.0,24.1882,24.1882,24.0373,24.0578,283939.0
2015-09-03 13:30:00,35.07,35.22,35.0,35.11,623055.0,24.0647,24.1676,24.0167,24.0922,623055.0
2015-09-03 14:00:00,35.12,35.24,35.1,35.23,461204.0,24.099,24.1814,24.0853,24.1745,461204.0
2015-09-03 14:30:00,35.23,35.42,35.2,35.41,348109.0,24.1745,24.3049,24.1539,24.298,348109.0
2015-09-03 15:00:00,35.41,35.5,35.25,35.43,812325.0,24.298,24.3598,24.1882,24.3117,812325.0
2015-09-03 15:30:00,35.43,35.52,35.37,35.4,1411488.0,24.3117,24.3735,24.2706,24.2911,1411488.0
2015-09-04 09:30:00,35.0,35.12,34.85,34.98,445234.0,24.1527,24.2356,24.0492,24.1389,445234.0
2015-09-04 10:00:00,34.99,35.27,34.94,35.25,398236.0,24.1458,24.3391,24.1113,24.3253,398236.0
2015-09-04 10:30:00,35.24,35.4,35.22,35.29,273931.0,24.3184,24.4288,24.3046,24.3529,273931.0
2015-09-04 11:00:00,35.3,35.44,35.27,35.41,259310.0,24.3598,24.4564,24.3391,24.4357,259310.0
2015-09-04 11:30:00,35.4,35.41,35.28,35.34,211439.0,24.4288,24.4357,24.346,24.3874,211439.0
2015-09-04 12:00:00,35.33,35.34,35.16,35.17,194734.0,24.3805,24.3874,24.2632,24.2701,194734.0
2015-09-04 12:30:00,35.18,35.31,35.15,35.26,163613.0,24.277,24.3667,24.2563,24.3322,163613.0
2015-09-04 13:00:00,35.27,35.32,35.2,35.25,231782.0,24.3391,24.3736,24.2908,24.3253,231782.0
2015-09-04 13:30:00,35.25,35.34,35.23,35.31,210550.0,24.3253,24.3874,24.3115,24.3667,210550.0
2015-09-04 14:00:00,35.31,35.34,35.29,35.32,255221.0,24.3667,24.3874,24.3529,24.3736,255221.0
2015-09-04 14:30:00,35.33,35.34,35.2,35.33,333963.0,24.3805,24.3874,24.2908,24.3805,333963.0
2015-09-04 15:00:00,35.34,35.38,35.3,35.38,232851.0,24.3874,24.415,24.3598,24.415,232851.0
2015-09-04 15:30:00,35.38,35.5,35.3,35.3,617965.0,24.415,24.4978,24.3598,24.3598,617965.0
2015-09-08 09:30:00,35.75,35.87,35.45,35.46,350862.0,24.6703,24.7531,24.4633,24.4702,350862.0
2015-09-08 10:00:00,35.47,35.58,35.38,35.47,270665.0,24.4771,24.553,24.415,24.4771,270665.0
2015-09-08 10:30:00,35.47,35.54,35.35,35.53,139065.0,24.4771,24.5254,24.3943,24.5185,139065.0
2015-09-08 11:00:00,35.52,35.55,35.47,35.5,339992.0,24.5116,24.5323,24.4771,24.4978,339992.0
2015-09-08 11:30:00,35.5,35.51,35.47,35.48,184948.0,24.4978,24.5047,24.4771,24.484,184948.0
2015-09-08 12:00:00,35.48,35.54,35.47,35.51,248318.0,24.484,24.5254,24.4771,24.5047,248318.0
2015-09-08 12:30:00,35.51,35.6,35.5,35.52,146392.0,24.5047,24.5668,24.4978,24.5116,146392.0
2015-09-08 13:00:00,35.52,35.55,35.48,35.51,107816.0,24.5116,24.5323,24.484,24.5047,107816.0
2015-09-08 13:30:00,35.51,35.58,35.49,35.52,146915.0,24.5047,24.553,24.4909,24.5116,146915.0
2015-09-08 14:00:00,35.52,35.63,35.5,35.62,385666.0,24.5116,24.5875,24.4978,24.5806,385666.0
2015-09-08 14:30:00,35.63,35.74,35.62,35.7,259009.0,24.5875,24.6634,24.5806,24.6358,259009.0
2015-09-08 15:00:00,35.7,35.83,35.69,35.8,399294.0,24.6358,24.7255,24.6289,24.7048,399294.0
2015-09-08 15:30:00,35.81,35.92,35.77,35.83,975049.0,24.7117,24.7876,24.6841,24.7255,975049.0
2015-09-09 09:30:00,36.22,36.29,35.86,36.0,143795.0,24.9946,25.0429,24.7462,24.8428,143795.0
2015-09-09 10:00:00,36.02,36.07,35.7,35.88,190494.0,24.8566,24.8911,24.6358,24.76,190494.0
2015-09-09 10:30:00,35.87,35.89,35.75,35.82,94263.0,24.7531,24.7669,24.6703,24.7186,94263.0
2015-09-09 11:00:00,35.82,35.93,35.81,35.84,82318.0,24.7186,24.7945,24.7117,24.7324,82318.0
2015-09-09 11:30:00,35.85,35.97,35.84,35.97,150424.0,24.7393,24.8221,24.7324,24.8221,150424.0
2015-09-09 12:00:00,35.97,36.06,35.92,35.97,130205.0,24.8221,24.8842,24.7876,24.8221,130205.0
2015-09-09 12:30:00,35.97,35.98,35.88,35.92,151133.0,24.8221,24.829,24.76,24.7876,151133.0
2015-09-09 13:00:00,35.91,35.95,35.82,35.84,110306.0,24.7807,24.8083,24.7186,24.7324,110306.0
2015-09-09 13:30:00,35.83,35.83,35.66,35.66,104481.0,24.7255,24.7255,24.6082,24.6082,104481.0
2015-09-09 14:00:00,35.67,35.79,35.64,35.7,104824.0,24.6151,24.6979,24.5944,24.6358,104824.0
2015-09-09 14:30:00,35.71,35.72,35.5,35.63,198294.0,24.6427,24.6496,24.4978,24.5875,198294.0
2015-09-09 15:00:00,35.62,35.7,35.53,35.58,322456.0,24.5806,24.6358,24.5185,24.553,322456.0
2015-09-09 15:30:00,35.59,35.59,35.44,35.53,1024319.0,24.5599,24.5599,24.4564,24.5185,1024319.0
2015-09-10 09:30:00,35.36,35.59,35.2,35.35,177100.0,24.4012,24.5599,24.2908,24.3943,177100.0
2015-09-10 10:00:00,35.37,35.55,35.32,35.54,188579.0,24.4081,24.5323,24.3736,24.5254,188579.0
2015-09-10 10:30:00,35.54,35.84,35.51,35.74,83850.0,24.5254,24.7324,24.5047,24.6634,83850.0
2015-09-10 11:00:00,35.73,35.75,35.51,35.57,60663.0,24.6565,24.6703,24.5047,24.5461,60663.0
2015-09-10 11:30:00,35.59,35.69,35.57,35.66,71913.0,24.5599,24.6289,24.5461,24.6082,71913.0
2015-09-10 12:00:00,35.67,35.74,35.63,35.66,58331.0,24.6151,24.6634,24.5875,24.6082,58331.0
2015-09-10 12:30:00,35.65,35.7,35.62,35.65,57996.0,24.6013,24.6358,24.5806,24.6013,57996.0
2015-09-10 13:00:00,35.65,35.77,35.61,35.75,71986.0,24.6013,24.6841,24.5737,24.6703,71986.0
2015-09-10 13:30:00,35.76,35.85,35.74,35.79,147374.0,24.6772,24.7393,24.6634,24.6979,147374.0
2015-09-10 14:00:00,35.8,35.82,35.72,35.75,77662.0,24.7048,24.7186,24.6496,24.6703,77662.0
2015-09-10 14:30:00,35.76,35.78,35.64,35.65,84944.0,24.6772,24.691,24.5944,24.6013,84944.0
2015-09-10 15:00:00,35.65,35.75,35.61,35.65,181155.0,24.6013,24.6703,24.5737,24.6013,181155.0
2015-09-10 15:30:00,35.64,35.77,35.51,35.73,574703.0,24.5944,24.6841,24.5047,24.6565,574703.0
2015-09-11 09:30:00,35.58,35.73,35.44,35.45,182251.0,24.553,24.6565,24.4564,24.4633,182251.0
2015-09-11 10:00:00,35.44,35.58,35.37,35.54,257701.0,24.4564,24.553,24.4081,24.5254,257701.0
2015-09-11 10:30:00,35.55,35.74,35.55,35.72,117021.0,24.5323,24.6634,24.5323,24.6496,117021.0
2015-09-11 11:00:00,35.71,35.91,35.67,35.91,150201.0,24.6427,24.7807,24.6151,24.7807,150201.0
2015-09-11 11:30:00,35.91,35.94,35.83,35.92,139888.0,24.7807,24.8014,24.7255,24.7876,139888.0
2015-09-11 12:00:00,35.93,36.0,35.86,35.89,108893.0,24.7945,24.8428,24.7462,24.7669,108893.0
2015-09-11 12:30:00,35.89,35.97,35.88,35.95,79075.0,24.7669,24.8221,24.76,24.8083,79075.0
2015-09-11 13:00:00,35.95,35.96,35.82,35.83,105093.0,24.8083,24.8152,24.7186,24.7255,105093.0
2015-09-11 13:30:00,35.83,35.89,35.78,35.88,115495.0,24.7255,24.7669,24.691,24.76,115495.0
2015-09-11 14:00:00,35.88,35.91,35.8,35.86,158213.0,24.76,24.7807,24.7048,24.7462,158213.0
2015-09-11 14:30:00,35.85,36.02,35.85,36.0,158782.0,24.7393,24.8566,24.7393,24.8428,158782.0
2015-09-11 15:00:00,35.99,36.14,35.99,36.11,214751.0,24.8359,24.9394,24.8359,24.9187,214751.0
2015-09-11 15:30:00,36.11,36.16,36.08,36.16,624627.0,24.9187,24.9532,24.898,24.9532,624627.0
2015-09-14 09:30:00,35.79,35.99,35.68,35.98,272999.0,24.6979,24.8359,24.622,24.829,272999.0
2015-09-14 10:00:00,35.99,36.03,35.96,36.0,241679.0,24.8359,24.8635,24.8152,24.8428,241679.0
2015-09-14 10:30:00,36.0,36.08,36.0,36.01,184524.0,24.8428,24.898,24.8428,24.8497,184524.0
2015-09-14 11:00:00,36.01,36.04,35.98,35.99,145761.0,24.8497,24.8704,24.829,24.8359,145761.0
2015-09-14 11:30:00,35.99,36.04,35.96,35.98,104921.0,24.8359,24.8704,24.8152,24.829,104921.0
2015-09-14 12:00:00,35.98,35.99,35.85,35.9,152934.0,24.829,24.8359,24.7393,24.7738,152934.0
2015-09-14 12:30:00,35.9,36.0,35.9,35.93,116286.0,24.7738,24.8428,24.7738,24.7945,116286.0
2015-09-14 13:00:00,35.93,35.98,35.9,35.96,107895.0,24.7945,24.829,24.7738,24.8152,107895.0
2015-09-14 13:30:00,35.96,36.0,35.93,36.0,121442.0,24.8152,24.8428,24.7945,24.8428,121442.0
2015-09-14 14:00:00,36.01,36.01,35.89,35.91,132246.0,24.8497,24.8497,24.7669,24.7807,132246.0
2015-09-14 14:30:00,35.91,35.94,35.87,35.91,152411.0,24.7807,24.8014,24.7531,24.7807,152411.0
2015-09-14 15:00:00,35.92,35.97,35.88,35.88,183592.0,24.7876,24.8221,24.76,24.76,183592.0
2015-09-14 15:30:00,35.89,35.91,35.79,35.85,518940.0,24.7669,24.7807,24.6979,24.7393,518940.0
2015-09-15 09:30:00,36.06,36.06,35.75,35.86,142759.0,24.8842,24.8842,24.6703,24.7462,142759.0
2015-09-15 10:00:00,35.86,35.95,35.85,35.95,129205.0,24.7462,24.8083,24.7393,24.8083,129205.0
2015-09-15 10:30:00,35.94,36.03,35.9,35.94,124494.0,24.8014,24.8635,24.7738,24.8014,124494.0
2015-09-15 11:00:00,35.95,35.97,35.86,35.87,125546.0,24.8083,24.8221,24.7462,24.7531,125546.0
2015-09-15 11:30:00,35.88,35.9,35.8,35.9,136089.0,24.76,24.7738,24.7048,24.7738,136089.0
2015-09-15 12:00:00,35.9,35.9,35.79,35.84,157418.0,24.7738,24.7738,24.6979,24.7324,157418.0
2015-09-15 12:30:00,35.85,35.86,35.77,35.78,107953.0,24.7393,24.7462,24.6841,24.691,107953.0
2015-09-15 13:00:00,35.79,35.88,35.75,35.85,138295.0,24.6979,24.76,24.6703,24.7393,138295.0
2015-09-15 13:30:00,35.86,35.94,35.85,35.9,130482.0,24.7462,24.8014,24.7393,24.7738,130482.0
2015-09-15 14:00:00,35.89,35.92,35.81,35.88,202708.0,24.7669,24.7876,24.7117,24.76,202708.0
2015-09-15 14:30:00,35.87,35.93,35.84,35.91,204126.0,24.7531,24.7945,24.7324,24.7807,204126.0
2015-09-15 15:00:00,35.91,35.98,35.87,35.9,233841.0,24.7807,24.829,24.7531,24.7738,233841.0
2015-09-15 15:30:00,35.9,35.94,35.81,35.83,489405.0,24.7738,24.8014,24.7117,24.7255,489405.0
2015-09-16 09:30:00,35.94,35.99,35.73,35.78,120905.0,24.8014,24.8359,24.6565,24.691,120905.0
2015-09-16 10:00:00,35.78,35.86,35.73,35.74,145366.0,24.691,24.7462,24.6565,24.6634,145366.0
2015-09-16 10:30:00,35.75,35.77,35.69,35.73,150659.0,24.6703,24.6841,24.6289,24.6565,150659.0
2015-09-16 11:00:00,35.72,35.88,35.71,35.85,128111.0,24.6496,24.76,24.6427,24.7393,128111.0
2015-09-16 11:30:00,35.85,35.85,35.82,35.84,69950.0,24.7393,24.7393,24.7186,24.7324,69950.0
2015-09-16 12:00:00,35.85,35.91,35.83,35.84,109174.0,24.7393,24.7807,24.7255,24.7324,109174.0
2015-09-16 12:30:00,35.84,35.91,35.8,35.88,86431.0,24.7324,24.7807,24.7048,24.76,86431.0
2015-09-16 13:00:00,35.87,35.9,35.81,35.85,67106.0,24.7531,24.7738,24.7117,24.7393,67106.0
2015-09-16 13:30:00,35.85,35.93,35.82,35.91,88890.0,24.7393,24.7945,24.7186,24.7807,88890.0
2015-09-16 14:00:00,35.91,35.92,35.75,35.79,96156.0,24.7807,24.7876,24.6703,24.6979,96156.0
2015-09-16 14:30:00,35.78,35.84,35.75,35.83,162243.0,24.691,24.7324,24.6703,24.7255,162243.0
2015-09-16 15:00:00,35.84,35.84,35.76,35.8,175137.0,24.7324,24.7324,24.6772,24.7048,175137.0
2015-09-16 15:30:00,35.81,35.86,35.77,35.79,371102.0,24.7117,24.7462,24.6841,24.6979,371102.0
2015-09-17 09:30:00,35.91,36.03,35.77,36.0,123791.0,24.7807,24.8635,24.6841,24.8428,123791.0
2015-09-17 10:00:00,36.0,36.06,35.94,35.98,128340.0,24.8428,24.8842,24.8014,24.829,128340.0
2015-09-17 10:30:00,35.99,36.15,35.95,36.15,134601.0,24.8359,24.9463,24.8083,24.9463,134601.0
2015-09-17 11:00:00,36.14,36.22,36.14,36.19,132718.0,24.9394,24.9946,24.9394,24.9739,132718.0
2015-09-17 11:30:00,36.2,36.22,36.11,36.12,169132.0,24.9808,24.9946,24.9187,24.9256,169132.0
2015-09-17 12:00:00,36.12,36.18,36.04,36.1,231584.0,24.9256,24.967,24.8704,24.9118,231584.0
2015-09-17 12:30:00,36.1,36.16,36.05,36.05,103874.0,24.9118,24.9532,24.8773,24.8773,103874.0
2015-09-17 13:00:00,36.06,36.12,36.04,36.06,76836.0,24.8842,24.9256,24.8704,24.8842,76836.0
2015-09-17 13:30:00,36.07,36.11,36.03,36.04,114846.0,24.8911,24.9187,24.8635,24.8704,114846.0
2015-09-17 14:00:00,36.04,36.15,35.8,36.02,240959.0,24.8704,24.9463,24.7048,24.8566,240959.0
2015-09-17 14:30:00,36.01,36.3,36.01,36.22,212099.0,24.8497,25.0498,24.8497,24.9946,212099.0
2015-09-17 15:00:00,36.22,36.27,35.74,35.87,289148.0,24.9946,25.0291,24.6634,24.7531,289148.0
2015-09-17 15:30:00,35.87,35.95,35.68,35.75,702942.0,24.7531,24.8083,24.622,24.6703,702942.0
2015-09-18 09:30:00,35.38,35.6,35.38,35.52,590307.0,24.415,24.5668,24.415,24.5116,590307.0
2015-09-18 10:00:00,35.53,35.79,35.51,35.71,131881.0,24.5185,24.6979,24.5047,24.6427,131881.0
2015-09-18 10:30:00,35.71,35.72,35.56,35.66,130151.0,24.6427,24.6496,24.5392,24.6082,130151.0
2015-09-18 11:00:00,35.66,35.77,35.64,35.72,99488.0,24.6082,24.6841,24.5944,24.6496,99488.0
2015-09-18 11:30:00,35.7,35.88,35.66,35.79,100264.0,24.6358,24.76,24.6082,24.6979,100264.0
2015-09-18 12:00:00,35.77,35.78,35.51,35.6,103903.0,24.6841,24.691,24.5047,24.5668,103903.0
2015-09-18 12:30:00,35.6,35.71,35.56,35.69,98827.0,24.5668,24.6427,24.5392,24.6289,98827.0
2015-09-18 13:00:00,35.68,35.77,35.58,35.62,60606.0,24.622,24.6841,24.553,24.5806,60606.0
2015-09-18 13:30:00,35.63,35.71,35.56,35.56,102786.0,24.5875,24.6427,24.5392,24.5392,102786.0
2015-09-18 14:00:00,35.56,35.71,35.54,35.7,78792.0,24.5392,24.6427,24.5254,24.6358,78792.0
2015-09-18 14:30:00,35.69,35.74,35.59,35.68,113293.0,24.6289,24.6634,24.5599,24.622,113293.0
2015-09-18 15:00:00,35.68,35.7,35.55,35.59,209588.0,24.622,24.6358,24.5323,24.5599,209588.0
2015-09-18 15:30:00,35.58,35.6,35.45,35.51,1118306.0,24.553,24.5668,24.4633,24.5047,1118306.0
2015-09-21 09:30:00,35.85,36.0,35.65,35.8,170215.0,24.7393,24.8428,24.6013,24.7048,170215.0
2015-09-21 10:00:00,35.83,35.95,35.82,35.92,79522.0,24.7255,24.8083,24.7186,24.7876,79522.0
2015-09-21 10:30:00,35.92,36.02,35.92,35.92,124319.0,24.7876,24.8566,24.7876,24.7876,124319.0
2015-09-21 11:00:00,35.92,35.93,35.86,35.9,71412.0,24.7876,24.7945,24.7462,24.7738,71412.0
2015-09-21 11:30:00,35.9,35.92,35.79,35.8,115673.0,24.7738,24.7876,24.6979,24.7048,115673.0
2015-09-21 12:00:00,35.8,35.8,35.67,35.67,125221.0,24.7048,24.7048,24.6151,24.6151,125221.0
2015-09-21 12:30:00,35.67,35.69,35.55,35.6,100799.0,24.6151,24.6289,24.5323,24.5668,100799.0
2015-09-21 13:00:00,35.6,35.72,35.56,35.7,106415.0,24.5668,24.6496,24.5392,24.6358,106415.0
2015-09-21 13:30:00,35.7,35.73,35.65,35.67,104692.0,24.6358,24.6565,24.6013,24.6151,104692.0
2015-09-21 14:00:00,35.67,35.74,35.65,35.71,90902.0,24.6151,24.6634,24.6013,24.6427,90902.0
2015-09-21 14:30:00,35.71,35.84,35.69,35.78,126771.0,24.6427,24.7324,24.6289,24.691,126771.0
2015-09-21 15:00:00,35.78,35.8,35.72,35.75,117239.0,24.691,24.7048,24.6496,24.6703,117239.0
2015-09-21 15:30:00,35.75,35.79,35.63,35.76,333752.0,24.6703,24.6979,24.5875,24.6772,333752.0
2015-09-22 09:30:00,35.53,35.58,35.36,35.39,387076.0,24.5185,24.553,24.4012,24.4219,387076.0
2015-09-22 10:00:00,35.4,35.56,35.37,35.55,221199.0,24.4288,24.5392,24.4081,24.5323,221199.0
2015-09-22 10:30:00,35.55,35.55,35.41,35.45,491723.0,24.5323,24.5323,24.4357,24.4633,491723.0
2015-09-22 11:00:00,35.45,35.57,35.45,35.55,242340.0,24.4633,24.5461,24.4633,24.5323,242340.0
2015-09-22 11:30:00,35.54,35.6,35.49,35.58,197588.0,24.5254,24.5668,24.4909,24.553,197588.0
2015-09-22 12:00:00,35.58,35.77,35.54,35.69,181725.0,24.553,24.6841,24.5254,24.6289,181725.0
2015-09-22 12:30:00,35.69,35.73,35.5,35.55,129777.0,24.6289,24.6565,24.4978,24.5323,129777.0
2015-09-22 13:00:00,35.55,35.69,35.54,35.57,160432.0,24.5323,24.6289,24.5254,24.5461,160432.0
2015-09-22 13:30:00,35.57,35.72,35.56,35.63,109775.0,24.5461,24.6496,24.5392,24.5875,109775.0
2015-09-22 14:00:00,35.64,35.71,35.61,35.7,138549.0,24.5944,24.6427,24.5737,24.6358,138549.0
2015-09-22 14:30:00,35.7,35.74,35.6,35.7,201012.0,24.6358,24.6634,24.5668,24.6358,201012.0
2015-09-22 15:00:00,35.69,35.71,35.64,35.69,155229.0,24.6289,24.6427,24.5944,24.6289,155229.0
2015-09-22 15:30:00,35.7,35.8,35.69,35.74,542571.0,24.6358,24.7048,24.6289,24.6634,542571.0
2015-09-23 09:30:00,35.75,35.82,35.58,35.81,124973.0,24.6703,24.7186,24.553,24.7117,124973.0
2015-09-23 10:00:00,35.81,36.04,35.8,36.02,161097.0,24.7117,24.8704,24.7048,24.8566,161097.0
2015-09-23 10:30:00,36.03,36.08,35.97,36.04,270701.0,24.8635,24.898,24.8221,24.8704,270701.0
2015-09-23 11:00:00,36.04,36.1,35.98,36.01,216392.0,24.8704,24.9118,24.829,24.8497,216392.0
2015-09-23 11:30:00,36.0,36.0,35.75,35.93,101954.0,24.8428,24.8428,24.6703,24.7945,101954.0
2015-09-23 12:00:00,35.92,36.11,35.86,36.1,216232.0,24.7876,24.9187,24.7462,24.9118,216232.0
2015-09-23 12:30:00,36.1,36.2,36.07,36.14,205058.0,24.9118,24.9808,24.8911,24.9394,205058.0
2015-09-23 13:00:00,36.14,36.23,36.04,36.04,182787.0,24.9394,25.0015,24.8704,24.8704,182787.0
2015-09-23 13:30:00,36.05,36.17,36.03,36.13,128916.0,24.8773,24.9601,24.8635,24.9325,128916.0
2015-09-23 14:00:00,36.14,36.15,36.01,36.02,189588.0,24.9394,24.9463,24.8497,24.8566,189588.0
2015-09-23 14:30:00,36.01,36.05,35.89,36.0,262515.0,24.8497,24.8773,24.7669,24.8428,262515.0
2015-09-23 15:00:00,36.0,36.05,35.98,36.04,206432.0,24.8428,24.8773,24.829,24.8704,206432.0
2015-09-23 15:30:00,36.04,36.11,36.0,36.1,581456.0,24.8704,24.9187,24.8428,24.9118,581456.0
2015-09-24 09:30:00,35.8,36.07,35.76,35.95,163250.0,24.7048,24.8911,24.6772,24.8083,163250.0
2015-09-24 10:00:00,35.95,35.99,35.79,35.82,189077.0,24.8083,24.8359,24.6979,24.7186,189077.0
2015-09-24 10:30:00,35.81,35.86,35.75,35.86,204724.0,24.7117,24.7462,24.6703,24.7462,204724.0
2015-09-24 11:00:00,35.85,35.86,35.75,35.77,148458.0,24.7393,24.7462,24.6703,24.6841,148458.0
2015-09-24 11:30:00,35.76,35.83,35.72,35.81,223211.0,24.6772,24.7255,24.6496,24.7117,223211.0
2015-09-24 12:00:00,35.8,35.83,35.76,35.79,101322.0,24.7048,24.7255,24.6772,24.6979,101322.0
2015-09-24 12:30:00,35.79,35.86,35.75,35.78,116283.0,24.6979,24.7462,24.6703,24.691,116283.0
2015-09-24 13:00:00,35.78,35.85,35.75,35.79,121334.0,24.691,24.7393,24.6703,24.6979,121334.0
2015-09-24 13:30:00,35.79,35.84,35.76,35.81,150042.0,24.6979,24.7324,24.6772,24.7117,150042.0
2015-09-24 14:00:00,35.82,35.9,35.78,35.87,241723.0,24.7186,24.7738,24.691,24.7531,241723.0
2015-09-24 14:30:00,35.87,35.99,35.8,35.94,242702.0,24.7531,24.8359,24.7048,24.8014,242702.0
2015-09-24 15:00:00,35.93,35.95,35.79,35.85,389795.0,24.7945,24.8083,24.6979,24.7393,389795.0
2015-09-24 15:30:00,35.86,35.87,35.73,35.77,478873.0,24.7462,24.7531,24.6565,24.6841,478873.0
2015-09-25 09:30:00,35.98,36.0,35.79,35.9,89014.0,24.829,24.8428,24.6979,24.7738,89014.0
2015-09-25 10:00:00,35.9,35.91,35.74,35.79,66281.0,24.7738,24.7807,24.6634,24.6979,66281.0
2015-09-25 10:30:00,35.8,35.95,35.79,35.92,101075.0,24.7048,24.8083,24.6979,24.7876,101075.0
2015-09-25 11:00:00,35.92,35.98,35.89,35.93,76730.0,24.7876,24.829,24.7669,24.7945,76730.0
2015-09-25 11:30:00,35.94,36.05,35.92,35.98,224591.0,24.8014,24.8773,24.7876,24.829,224591.0
2015-09-25 12:00:00,35.98,36.11,35.96,36.1,92947.0,24.829,24.9187,24.8152,24.9118,92947.0
2015-09-25 12:30:00,36.09,36.24,36.08,36.22,101614.0,24.9049,25.0084,24.898,24.9946,101614.0
2015-09-25 13:00:00,36.22,36.31,36.11,36.12,179806.0,24.9946,25.0567,24.9187,24.9256,179806.0
2015-09-25 13:30:00,36.12,36.12,35.98,36.02,212972.0,24.9256,24.9256,24.829,24.8566,212972.0
2015-09-25 14:00:00,36.03,36.05,35.88,35.9,220627.0,24.8635,24.8773,24.76,24.7738,220627.0
2015-09-25 14:30:00,35.9,36.01,35.83,36.01,235349.0,24.7738,24.8497,24.7255,24.8497,235349.0
2015-09-25 15:00:00,36.01,36.01,35.82,35.95,314301.0,24.8497,24.8497,24.7186,24.8083,314301.0
2015-09-25 15:30:00,35.95,36.08,35.89,36.05,468882.0,24.8083,24.898,24.7669,24.8773,468882.0
2015-09-28 09:30:00,35.97,36.0,35.67,35.68,220153.0,24.8221,24.8428,24.6151,24.622,220153.0
2015-09-28 10:00:00,35.7,35.7,35.59,35.65,207266.0,24.6358,24.6358,24.5599,24.6013,207266.0
2015-09-28 10:30:00,35.65,35.71,35.57,35.68,242147.0,24.6013,24.6427,24.5461,24.622,242147.0
2015-09-28 11:00:00,35.69,35.73,35.59,35.61,273130.0,24.6289,24.6565,24.5599,24.5737,273130.0
2015-09-28 11:30:00,35.6,35.65,35.54,35.61,165827.0,24.5668,24.6013,24.5254,24.5737,165827.0
2015-09-28 12:00:00,35.6,35.61,35.45,35.49,224670.0,24.5668,24.5737,24.4633,24.4909,224670.0
2015-09-28 12:30:00,35.49,35.53,35.39,35.41,162418.0,24.4909,24.5185,24.4219,24.4357,162418.0
2015-09-28 13:00:00,35.4,35.51,35.38,35.44,195147.0,24.4288,24.5047,24.415,24.4564,195147.0
2015-09-28 13:30:00,35.43,35.45,35.32,35.34,182755.0,24.4495,24.4633,24.3736,24.3874,182755.0
2015-09-28 14:00:00,35.35,35.37,35.23,35.3,299993.0,24.3943,24.4081,24.3115,24.3598,299993.0
2015-09-28 14:30:00,35.3,35.33,35.24,35.3,326546.0,24.3598,24.3805,24.3184,24.3598,326546.0
2015-09-28 15:00:00,35.29,35.32,35.19,35.2,378142.0,24.3529,24.3736,24.2839,24.2908,378142.0
2015-09-28 15:30:00,35.2,35.35,35.14,35.16,1015584.0,24.2908,24.3943,24.2494,24.2632,1015584.0
2015-09-29 09:30:00,35.24,35.36,35.0,35.27,309408.0,24.3184,24.4012,24.1527,24.3391,309408.0
2015-09-29 10:00:00,35.28,35.67,35.28,35.63,172045.0,24.346,24.6151,24.346,24.5875,172045.0
2015-09-29 10:30:00,35.63,35.63,35.45,35.53,135097.0,24.5875,24.5875,24.4633,24.5185,135097.0
2015-09-29 11:00:00,35.54,35.55,35.43,35.52,117395.0,24.5254,24.5323,24.4495,24.5116,117395.0
2015-09-29 11:30:00,35.53,35.61,35.48,35.51,106410.0,24.5185,24.5737,24.484,24.5047,106410.0
2015-09-29 12:00:00,35.5,35.56,35.46,35.51,127635.0,24.4978,24.5392,24.4702,24.5047,127635.0
2015-09-29 12:30:00,35.51,35.54,35.32,35.33,99710.0,24.5047,24.5254,24.3736,24.3805,99710.0
2015-09-29 13:00:00,35.32,35.56,35.29,35.49,123476.0,24.3736,24.5392,24.3529,24.4909,123476.0
2015-09-29 13:30:00,35.48,35.52,35.39,35.49,157513.0,24.484,24.5116,24.4219,24.4909,157513.0
2015-09-29 14:00:00,35.49,35.49,35.34,35.4,241070.0,24.4909,24.4909,24.3874,24.4288,241070.0
2015-09-29 14:30:00,35.4,35.42,35.25,35.26,208844.0,24.4288,24.4426,24.3253,24.3322,208844.0
2015-09-29 15:00:00,35.26,35.33,35.24,35.27,375988.0,24.3322,24.3805,24.3184,24.3391,375988.0
2015-09-29 15:30:00,35.28,35.37,35.15,35.24,1278817.0,24.346,24.4081,24.2563,24.3184,1278817.0
2015-09-30 09:30:00,35.61,35.97,35.61,35.85,314095.0,24.5737,24.8221,24.5737,24.7393,314095.0
2015-09-30 10:00:00,35.84,35.99,35.79,35.83,286591.0,24.7324,24.8359,24.6979,24.7255,286591.0
2015-09-30 10:30:00,35.83,36.0,35.8,35.92,250554.0,24.7255,24.8428,24.7048,24.7876,250554.0
2015-09-30 11:00:00,35.92,35.96,35.89,35.96,313944.0,24.7876,24.8152,24.7669,24.8152,313944.0
2015-09-30 11:30:00,35.95,35.98,35.84,35.91,259213.0,24.8083,24.829,24.7324,24.7807,259213.0
2015-09-30 12:00:00,35.9,35.92,35.8,35.88,265543.0,24.7738,24.7876,24.7048,24.76,265543.0
2015-09-30 12:30:00,35.89,35.94,35.8,35.88,159936.0,24.7669,24.8014,24.7048,24.76,159936.0
2015-09-30 13:00:00,35.88,35.98,35.82,35.93,245367.0,24.76,24.829,24.7186,24.7945,245367.0
2015-09-30 13:30:00,35.94,36.1,35.92,36.08,235123.0,24.8014,24.9118,24.7876,24.898,235123.0
2015-09-30 14:00:00,36.08,36.11,35.98,36.11,253975.0,24.898,24.9187,24.829,24.9187,253975.0
2015-09-30 14:30:00,36.11,36.16,36.0,36.14,220261.0,24.9187,24.9532,24.8428,24.9394,220261.0
2015-09-30 15:00:00,36.14,36.26,36.07,36.14,645204.0,24.9394,25.0222,24.8911,24.9394,645204.0
2015-09-30 15:30:00,36.14,36.21,36.06,36.2,1666845.0,24.9394,24.9877,24.8842,24.9808,1666845.0
2015-10-01 09:30:00,36.25,36.26,36.01,36.11,233727.0,25.0153,25.0222,24.8497,24.9187,233727.0
2015-10-01 10:00:00,36.1,36.27,36.03,36.22,519161.0,24.9118,25.0291,24.8635,24.9946,519161.0
2015-10-01 10:30:00,36.22,36.39,36.08,36.1,369176.0,24.9946,25.112,24.898,24.9118,369176.0
2015-10-01 11:00:00,36.09,36.13,36.0,36.0,333362.0,24.9049,24.9325,24.8428,24.8428,333362.0
2015-10-01 11:30:00,36.01,36.07,35.93,35.99,270121.0,24.8497,24.8911,24.7945,24.8359,270121.0
2015-10-01 12:00:00,35.98,35.99,35.91,35.97,208347.0,24.829,24.8359,24.7807,24.8221,208347.0
2015-10-01 12:30:00,35.96,36.04,35.94,35.99,277932.0,24.8152,24.8704,24.8014,24.8359,277932.0
2015-10-01 13:00:00,35.99,36.04,35.94,36.0,326531.0,24.8359,24.8704,24.8014,24.8428,326531.0
2015-10-01 13:30:00,36.01,36.08,35.97,36.05,290993.0,24.8497,24.898,24.8221,24.8773,290993.0
2015-10-01 14:00:00,36.05,36.17,36.04,36.16,239766.0,24.8773,24.9601,24.8704,24.9532,239766.0
2015-10-01 14:30:00,36.17,36.29,36.14,36.27,344639.0,24.9601,25.0429,24.9394,25.0291,344639.0
2015-10-01 15:00:00,36.27,36.33,36.22,36.27,510554.0,25.0291,25.0705,24.9946,25.0291,510554.0
2015-10-01 15:30:00,36.27,36.43,36.21,36.37,717278.0,25.0291,25.1396,24.9877,25.0982,717278.0
2015-10-02 09:30:00,36.01,36.59,35.95,36.33,470675.0,24.8497,25.25,24.8083,25.0705,470675.0
2015-10-02 10:00:00,36.32,36.38,36.27,36.34,690193.0,25.0636,25.1051,25.0291,25.0774,690193.0
2015-10-02 10:30:00,36.33,36.59,36.32,36.59,203733.0,25.0705,25.25,25.0636,25.25,203733.0
2015-10-02 11:00:00,36.58,36.6,36.45,36.52,214128.0,25.2431,25.2569,25.1534,25.2017,214128.0
2015-10-02 11:30:00,36.53,36.6,36.49,36.58,348166.0,25.2086,25.2569,25.181,25.2431,348166.0
2015-10-02 12:00:00,36.57,36.69,36.5,36.56,435443.0,25.2362,25.319,25.1879,25.2293,435443.0
2015-10-02 12:30:00,36.56,36.62,36.47,36.54,391135.0,25.2293,25.2707,25.1672,25.2155,391135.0
2015-10-02 13:00:00,36.55,36.64,36.55,36.58,220823.0,25.2224,25.2845,25.2224,25.2431,220823.0
2015-10-02 13:30:00,36.59,36.64,36.56,36.57,246048.0,25.25,25.2845,25.2293,25.2362,246048.0
2015-10-02 14:00:00,36.57,36.68,36.55,36.64,357865.0,25.2362,25.3121,25.2224,25.2845,357865.0
2015-10-02 14:30:00,36.64,36.66,36.53,36.54,896963.0,25.2845,25.2983,25.2086,25.2155,896963.0
2015-10-02 15:00:00,36.55,36.62,36.51,36.62,905952.0,25.2224,25.2707,25.1948,25.2707,905952.0
2015-10-02 15:30:00,36.63,36.7,36.51,36.58,2226029.0,25.2776,25.3259,25.1948,25.2431,2226029.0
2015-10-05 09:30:00,36.73,36.82,36.63,36.7,1370410.0,25.3466,25.4087,25.2776,25.3259,1370410.0
2015-10-05 10:00:00,36.7,36.78,36.49,36.5,883916.0,25.3259,25.3811,25.181,25.1879,883916.0
2015-10-05 10:30:00,36.49,36.53,36.15,36.16,946139.0,25.181,25.2086,24.9463,24.9532,946139.0
2015-10-05 11:00:00,36.16,36.27,36.08,36.2,846323.0,24.9532,25.0291,24.898,24.9808,846323.0
2015-10-05 11:30:00,36.2,36.24,36.06,36.16,476467.0,24.9808,25.0084,24.8842,24.9532,476467.0
2015-10-05 12:00:00,36.15,36.16,36.07,36.09,394949.0,24.9463,24.9532,24.8911,24.9049,394949.0
2015-10-05 12:30:00,36.09,36.13,35.99,36.06,431123.0,24.9049,24.9325,24.8359,24.8842,431123.0
2015-10-05 13:00:00,36.06,36.16,35.99,36.03,490254.0,24.8842,24.9532,24.8359,24.8635,490254.0
2015-10-05 13:30:00,36.03,36.08,35.85,35.85,521921.0,24.8635,24.898,24.7393,24.7393,521921.0
2015-10-05 14:00:00,35.85,35.92,35.75,35.86,665049.0,24.7393,24.7876,24.6703,24.7462,665049.0
2015-10-05 14:30:00,35.87,35.87,35.77,35.86,413745.0,24.7531,24.7531,24.6841,24.7462,413745.0
2015-10-05 15:00:00,35.86,35.88,35.75,35.83,617496.0,24.7462,24.76,24.6703,24.7255,617496.0
2015-10-05 15:30:00,35.83,36.0,35.82,35.96,1487283.0,24.7255,24.8428,24.7186,24.8152,1487283.0
2015-10-06 09:30:00,36.0,36.03,35.5,35.64,462866.0,24.8428,24.8635,24.4978,24.5944,462866.0
2015-10-06 10:00:00,35.65,35.78,35.54,35.54,252802.0,24.6013,24.691,24.5254,24.5254,252802.0
2015-10-06 10:30:00,35.54,35.54,35.36,35.47,244705.0,24.5254,24.5254,24.4012,24.4771,244705.0
2015-10-06 11:00:00,35.46,35.59,35.44,35.52,215009.0,24.4702,24.5599,24.4564,24.5116,215009.0
2015-10-06 11:30:00,35.52,35.53,35.3,35.34,235432.0,24.5116,24.5185,24.3598,24.3874,235432.0
2015-10-06 12:00:00,35.34,35.36,35.1,35.11,157800.0,24.3874,24.4012,24.2218,24.2287,157800.0
2015-10-06 12:30:00,35.11,35.11,34.98,35.02,264800.0,24.2287,24.2287,24.1389,24.1665,264800.0
2015-10-06 13:00:00,35.02,35.31,34.99,35.3,170382.0,24.1665,24.3667,24.1458,24.3598,170382.0
2015-10-06 13:30:00,35.3,35.3,35.19,35.25,154266.0,24.3598,24.3598,24.2839,24.3253,154266.0
2015-10-06 14:00:00,35.24,35.3,35.19,35.3,142117.0,24.3184,24.3598,24.2839,24.3598,142117.0
2015-10-06 14:30:00,35.3,35.35,35.21,35.23,201842.0,24.3598,24.3943,24.2977,24.3115,201842.0
2015-10-06 15:00:00,35.23,35.23,35.15,35.19,271696.0,24.3115,24.3115,24.2563,24.2839,271696.0
2015-10-06 15:30:00,35.2,35.25,35.13,35.16,624741.0,24.2908,24.3253,24.2425,24.2632,624741.0
2015-10-07 09:30:00,35.23,35.39,34.63,34.63,428273.0,24.3115,24.4219,23.8974,23.8974,428273.0
2015-10-07 10:00:00,34.63,34.75,34.48,34.57,454633.0,23.8974,23.9802,23.7939,23.856,454633.0
2015-10-07 10:30:00,34.58,34.99,34.57,34.9,249851.0,23.8629,24.1458,23.856,24.0837,249851.0
2015-10-07 11:00:00,34.9,34.92,34.75,34.77,177559.0,24.0837,24.0975,23.9802,23.994,177559.0
2015-10-07 11:30:00,34.77,34.96,34.75,34.87,251771.0,23.994,24.1251,23.9802,24.063,251771.0
2015-10-07 12:00:00,34.87,34.88,34.64,34.65,182507.0,24.063,24.0699,23.9043,23.9112,182507.0
2015-10-07 12:30:00,34.65,34.74,34.63,34.68,135485.0,23.9112,23.9733,23.8974,23.9319,135485.0
2015-10-07 13:00:00,34.68,34.85,34.64,34.83,86006.0,23.9319,24.0492,23.9043,24.0354,86006.0
2015-10-07 13:30:00,34.83,34.94,34.79,34.89,94344.0,24.0354,24.1113,24.0078,24.0768,94344.0
2015-10-07 14:00:00,34.9,34.96,34.85,34.91,187164.0,24.0837,24.1251,24.0492,24.0906,187164.0
2015-10-07 14:30:00,34.91,34.96,34.76,34.77,172388.0,24.0906,24.1251,23.9871,23.994,172388.0
2015-10-07 15:00:00,34.77,34.84,34.64,34.67,283230.0,23.994,24.0423,23.9043,23.925,283230.0
2015-10-07 15:30:00,34.67,34.81,34.66,34.8,737141.0,23.925,24.0216,23.9181,24.0147,737141.0
2015-10-08 09:30:00,34.8,35.04,34.66,34.95,176591.0,24.0147,24.1803,23.9181,24.1182,176591.0
2015-10-08 10:00:00,34.96,35.13,34.94,34.98,143511.0,24.1251,24.2425,24.1113,24.1389,143511.0
2015-10-08 10:30:00,34.98,35.09,34.97,35.01,164589.0,24.1389,24.2149,24.132,24.1596,164589.0
2015-10-08 11:00:00,35.01,35.02,34.77,34.83,113135.0,24.1596,24.1665,23.994,24.0354,113135.0
2015-10-08 11:30:00,34.83,34.85,34.75,34.77,138182.0,24.0354,24.0492,23.9802,23.994,138182.0
2015-10-08 12:00:00,34.76,34.81,34.73,34.73,105699.0,23.9871,24.0216,23.9664,23.9664,105699.0
2015-10-08 12:30:00,34.73,34.78,34.7,34.71,132201.0,23.9664,24.0009,23.9457,23.9526,132201.0
2015-10-08 13:00:00,34.71,34.76,34.68,34.73,89903.0,23.9526,23.9871,23.9319,23.9664,89903.0
2015-10-08 13:30:00,34.73,34.82,34.7,34.82,98504.0,23.9664,24.0285,23.9457,24.0285,98504.0
2015-10-08 14:00:00,34.81,34.92,34.74,34.87,200224.0,24.0216,24.0975,23.9733,24.063,200224.0
2015-10-08 14:30:00,34.87,35.07,34.84,35.04,237983.0,24.063,24.201,24.0423,24.1803,237983.0
2015-10-08 15:00:00,35.03,35.34,35.0,35.33,423367.0,24.1734,24.3874,24.1527,24.3805,423367.0
2015-10-08 15:30:00,35.33,35.4,35.25,35.38,904515.0,24.3805,24.4288,24.3253,24.415,904515.0
2015-10-09 09:30:00,35.29,35.43,35.27,35.3,175306.0,24.3529,24.4495,24.3391,24.3598,175306.0
2015-10-09 10:00:00,35.31,35.31,35.21,35.28,131868.0,24.3667,24.3667,24.2977,24.346,131868.0
2015-10-09 10:30:00,35.27,35.45,35.27,35.44,113078.0,24.3391,24.4633,24.3391,24.4564,113078.0
2015-10-09 11:00:00,35.42,35.43,35.34,35.42,123497.0,24.4426,24.4495,24.3874,24.4426,123497.0
2015-10-09 11:30:00,35.42,35.42,35.31,35.36,83644.0,24.4426,24.4426,24.3667,24.4012,83644.0
2015-10-09 12:00:00,35.36,35.4,35.3,35.4,136907.0,24.4012,24.4288,24.3598,24.4288,136907.0
2015-10-09 12:30:00,35.39,35.4,35.3,35.33,89223.0,24.4219,24.4288,24.3598,24.3805,89223.0
2015-10-09 13:00:00,35.34,35.36,35.3,35.33,96135.0,24.3874,24.4012,24.3598,24.3805,96135.0
2015-10-09 13:30:00,35.33,35.33,35.16,35.16,259771.0,24.3805,24.3805,24.2632,24.2632,259771.0
2015-10-09 14:00:00,35.17,35.36,35.16,35.29,212427.0,24.2701,24.4012,24.2632,24.3529,212427.0
2015-10-09 14:30:00,35.29,35.3,35.24,35.28,96365.0,24.3529,24.3598,24.3184,24.346,96365.0
2015-10-09 15:00:00,35.28,35.36,35.24,35.31,375662.0,24.346,24.4012,24.3184,24.3667,375662.0
2015-10-09 15:30:00,35.3,35.41,35.3,35.41,631446.0,24.3598,24.4357,24.3598,24.4357,631446.0
2015-10-12 09:30:00,35.47,35.47,35.31,35.4,276964.0,24.4771,24.4771,24.3667,24.4288,276964.0
2015-10-12 10:00:00,35.4,35.5,35.36,35.42,110225.0,24.4288,24.4978,24.4012,24.4426,110225.0
2015-10-12 10:30:00,35.42,35.43,35.37,35.41,132894.0,24.4426,24.4495,24.4081,24.4357,132894.0
2015-10-12 11:00:00,35.41,35.6,35.4,35.52,245082.0,24.4357,24.5668,24.4288,24.5116,245082.0
2015-10-12 11:30:00,35.53,35.66,35.5,35.65,212605.0,24.5185,24.6082,24.4978,24.6013,212605.0
2015-10-12 12:00:00,35.64,35.65,35.48,35.51,158907.0,24.5944,24.6013,24.484,24.5047,158907.0
2015-10-12 12:30:00,35.5,35.51,35.37,35.5,148190.0,24.4978,24.5047,24.4081,24.4978,148190.0
2015-10-12 13:00:00,35.5,35.51,35.32,35.37,104023.0,24.4978,24.5047,24.3736,24.4081,104023.0
2015-10-12 13:30:00,35.37,35.42,35.31,35.32,116838.0,24.4081,24.4426,24.3667,24.3736,116838.0
2015-10-12 14:00:00,35.31,35.43,35.3,35.43,163380.0,24.3667,24.4495,24.3598,24.4495,163380.0
2015-10-12 14:30:00,35.43,35.46,35.35,35.43,148170.0,24.4495,24.4702,24.3943,24.4495,148170.0
2015-10-12 15:00:00,35.43,35.43,35.24,35.29,182144.0,24.4495,24.4495,24.3184,24.3529,182144.0
2015-10-12 15:30:00,35.28,35.36,35.24,35.27,511320.0,24.346,24.4012,24.3184,24.3391,511320.0
2015-10-13 09:30:00,35.17,35.29,35.15,35.29,136342.0,24.2701,24.3529,24.2563,24.3529,136342.0
2015-10-13 10:00:00,35.28,35.32,35.23,35.28,99411.0,24.346,24.3736,24.3115,24.346,99411.0
2015-10-13 10:30:00,35.29,35.31,35.22,35.3,176197.0,24.3529,24.3667,24.3046,24.3598,176197.0
2015-10-13 11:00:00,35.29,35.33,35.11,35.13,164154.0,24.3529,24.3805,24.2287,24.2425,164154.0
2015-10-13 11:30:00,35.14,35.2,35.06,35.2,112530.0,24.2494,24.2908,24.1941,24.2908,112530.0
2015-10-13 12:00:00,35.2,35.26,35.16,35.24,140416.0,24.2908,24.3322,24.2632,24.3184,140416.0
2015-10-13 12:30:00,35.24,35.25,35.15,35.16,117736.0,24.3184,24.3253,24.2563,24.2632,117736.0
2015-10-13 13:00:00,35.15,35.16,35.03,35.12,113460.0,24.2563,24.2632,24.1734,24.2356,113460.0
2015-10-13 13:30:00,35.12,35.15,35.05,35.09,116437.0,24.2356,24.2563,24.1872,24.2149,116437.0
2015-10-13 14:00:00,35.09,35.11,35.02,35.08,137967.0,24.2149,24.2287,24.1665,24.2079,137967.0
2015-10-13 14:30:00,35.08,35.11,35.0,35.09,112544.0,24.2079,24.2287,24.1527,24.2149,112544.0
2015-10-13 15:00:00,35.08,35.15,34.97,35.0,246447.0,24.2079,24.2563,24.132,24.1527,246447.0
2015-10-13 15:30:00,35.01,35.01,34.91,34.98,451023.0,24.1596,24.1596,24.0906,24.1389,451023.0
2015-10-14 09:30:00,35.0,35.05,34.84,34.86,172691.0,24.1527,24.1872,24.0423,24.0561,172691.0
2015-10-14 10:00:00,34.86,34.88,34.63,34.66,199873.0,24.0561,24.0699,23.8974,23.9181,199873.0
2015-10-14 10:30:00,34.66,34.67,34.53,34.53,260558.0,23.9181,23.925,23.8284,23.8284,260558.0
2015-10-14 11:00:00,34.53,34.54,34.43,34.45,266492.0,23.8284,23.8353,23.7594,23.7732,266492.0
2015-10-14 11:30:00,34.44,34.63,34.4,34.6,199154.0,23.7663,23.8974,23.7387,23.8767,199154.0
2015-10-14 12:00:00,34.59,34.77,34.55,34.71,172292.0,23.8698,23.994,23.8422,23.9526,172292.0
2015-10-14 12:30:00,34.71,34.84,34.7,34.81,134065.0,23.9526,24.0423,23.9457,24.0216,134065.0
2015-10-14 13:00:00,34.81,34.84,34.74,34.78,99763.0,24.0216,24.0423,23.9733,24.0009,99763.0
2015-10-14 13:30:00,34.77,34.82,34.7,34.73,117176.0,23.994,24.0285,23.9457,23.9664,117176.0
2015-10-14 14:00:00,34.73,34.76,34.65,34.68,243506.0,23.9664,23.9871,23.9112,23.9319,243506.0
2015-10-14 14:30:00,34.68,34.7,34.6,34.66,168949.0,23.9319,23.9457,23.8767,23.9181,168949.0
2015-10-14 15:00:00,34.66,34.73,34.58,34.64,449265.0,23.9181,23.9664,23.8629,23.9043,449265.0
2015-10-14 15:30:00,34.64,34.67,34.55,34.65,731113.0,23.9043,23.925,23.8422,23.9112,731113.0
2015-10-15 09:30:00,34.72,34.83,34.56,34.56,119333.0,23.9595,24.0354,23.8491,23.8491,119333.0
2015-10-15 10:00:00,34.57,34.59,34.44,34.53,200901.0,23.856,23.8698,23.7663,23.8284,200901.0
2015-10-15 10:30:00,34.52,34.76,34.46,34.66,226318.0,23.8215,23.9871,23.7801,23.9181,226318.0
2015-10-15 11:00:00,34.65,34.75,34.56,34.69,186555.0,23.9112,23.9802,23.8491,23.9388,186555.0
2015-10-15 11:30:00,34.69,34.71,34.56,34.58,187301.0,23.9388,23.9526,23.8491,23.8629,187301.0
2015-10-15 12:00:00,34.58,34.62,34.56,34.61,145178.0,23.8629,23.8905,23.8491,23.8836,145178.0
2015-10-15 12:30:00,34.61,34.61,34.52,34.56,137683.0,23.8836,23.8836,23.8215,23.8491,137683.0
2015-10-15 13:00:00,34.56,34.7,34.56,34.68,192014.0,23.8491,23.9457,23.8491,23.9319,192014.0
2015-10-15 13:30:00,34.68,34.82,34.65,34.71,139495.0,23.9319,24.0285,23.9112,23.9526,139495.0
2015-10-15 14:00:00,34.72,34.88,34.65,34.86,171196.0,23.9595,24.0699,23.9112,24.0561,171196.0
2015-10-15 14:30:00,34.86,34.93,34.83,34.88,164961.0,24.0561,24.1044,24.0354,24.0699,164961.0
2015-10-15 15:00:00,34.89,35.0,34.88,34.99,181262.0,24.0768,24.1527,24.0699,24.1458,181262.0
2015-10-15 15:30:00,34.99,35.0,34.84,34.87,463826.0,24.1458,24.1527,24.0423,24.063,463826.0
2015-10-16 09:30:00,35.03,35.17,34.9,35.08,264891.0,24.1734,24.2701,24.0837,24.2079,264891.0
2015-10-16 10:00:00,35.08,35.2,35.05,35.14,106572.0,24.2079,24.2908,24.1872,24.2494,106572.0
2015-10-16 10:30:00,35.13,35.25,35.07,35.23,98775.0,24.2425,24.3253,24.201,24.3115,98775.0
2015-10-16 11:00:00,35.24,35.35,35.22,35.31,150704.0,24.3184,24.3943,24.3046,24.3667,150704.0
2015-10-16 11:30:00,35.32,35.44,35.3,35.44,119510.0,24.3736,24.4564,24.3598,24.4564,119510.0
2015-10-16 12:00:00,35.44,35.63,35.4,35.59,173032.0,24.4564,24.5875,24.4288,24.5599,173032.0
2015-10-16 12:30:00,35.59,35.7,35.59,35.63,198461.0,24.5599,24.6358,24.5599,24.5875,198461.0
2015-10-16 13:00:00,35.64,35.69,35.56,35.57,106604.0,24.5944,24.6289,24.5392,24.5461,106604.0
2015-10-16 13:30:00,35.57,35.6,35.46,35.46,247234.0,24.5461,24.5668,24.4702,24.4702,247234.0
2015-10-16 14:00:00,35.45,35.6,35.37,35.6,241932.0,24.4633,24.5668,24.4081,24.5668,241932.0
2015-10-16 14:30:00,35.59,35.6,35.5,35.57,194530.0,24.5599,24.5668,24.4978,24.5461,194530.0
2015-10-16 15:00:00,35.57,35.62,35.55,35.56,146010.0,24.5461,24.5806,24.5323,24.5392,146010.0
2015-10-16 15:30:00,35.57,35.62,35.54,35.61,550242.0,24.5461,24.5806,24.5254,24.5737,550242.0
2015-10-19 09:30:00,35.47,35.62,35.18,35.32,174979.0,24.4771,24.5806,24.277,24.3736,174979.0
2015-10-19 10:00:00,35.32,35.33,35.25,35.31,123289.0,24.3736,24.3805,24.3253,24.3667,123289.0
2015-10-19 10:30:00,35.3,35.35,35.19,35.35,87457.0,24.3598,24.3943,24.2839,24.3943,87457.0
2015-10-19 11:00:00,35.35,35.37,35.28,35.31,74354.0,24.3943,24.4081,24.346,24.3667,74354.0
2015-10-19 11:30:00,35.32,35.4,35.29,35.39,84673.0,24.3736,24.4288,24.3529,24.4219,84673.0
2015-10-19 12:00:00,35.39,35.53,35.38,35.51,133771.0,24.4219,24.5185,24.415,24.5047,133771.0
2015-10-19 12:30:00,35.51,35.62,35.49,35.6,124575.0,24.5047,24.5806,24.4909,24.5668,124575.0
2015-10-19 13:00:00,35.6,35.67,35.59,35.63,154606.0,24.5668,24.6151,24.5599,24.5875,154606.0
2015-10-19 13:30:00,35.61,35.64,35.59,35.62,115628.0,24.5737,24.5944,24.5599,24.5806,115628.0
2015-10-19 14:00:00,35.62,35.65,35.6,35.6,96140.0,24.5806,24.6013,24.5668,24.5668,96140.0
2015-10-19 14:30:00,35.61,35.69,35.5,35.5,206720.0,24.5737,24.6289,24.4978,24.4978,206720.0
2015-10-19 15:00:00,35.5,35.57,35.5,35.56,117857.0,24.4978,24.5461,24.4978,24.5392,117857.0
2015-10-19 15:30:00,35.56,35.65,35.56,35.64,402368.0,24.5392,24.6013,24.5392,24.5944,402368.0
2015-10-20 09:30:00,35.59,35.64,35.41,35.51,80901.0,24.5599,24.5944,24.4357,24.5047,80901.0
2015-10-20 10:00:00,35.52,35.55,35.48,35.5,80331.0,24.5116,24.5323,24.484,24.4978,80331.0
2015-10-20 10:30:00,35.51,35.54,35.5,35.5,58326.0,24.5047,24.5254,24.4978,24.4978,58326.0
2015-10-20 11:00:00,35.5,35.52,35.47,35.5,85796.0,24.4978,24.5116,24.4771,24.4978,85796.0
2015-10-20 11:30:00,35.51,35.57,35.46,35.56,116115.0,24.5047,24.5461,24.4702,24.5392,116115.0
2015-10-20 12:00:00,35.56,35.58,35.47,35.5,58751.0,24.5392,24.553,24.4771,24.4978,58751.0
2015-10-20 12:30:00,35.51,35.51,35.45,35.45,61747.0,24.5047,24.5047,24.4633,24.4633,61747.0
2015-10-20 13:00:00,35.46,35.49,35.37,35.39,65874.0,24.4702,24.4909,24.4081,24.4219,65874.0
2015-10-20 13:30:00,35.38,35.4,35.32,35.39,72051.0,24.415,24.4288,24.3736,24.4219,72051.0
2015-10-20 14:00:00,35.39,35.42,35.36,35.41,95117.0,24.4219,24.4426,24.4012,24.4357,95117.0
2015-10-20 14:30:00,35.41,35.48,35.38,35.47,103849.0,24.4357,24.484,24.415,24.4771,103849.0
2015-10-20 15:00:00,35.47,35.51,35.44,35.46,110959.0,24.4771,24.5047,24.4564,24.4702,110959.0
2015-10-20 15:30:00,35.47,35.55,35.45,35.49,468825.0,24.4771,24.5323,24.4633,24.4909,468825.0
2015-10-21 09:30:00,35.6,35.7,35.48,35.65,118827.0,24.5668,24.6358,24.484,24.6013,118827.0
2015-10-21 10:00:00,35.65,35.71,35.55,35.69,168520.0,24.6013,24.6427,24.5323,24.6289,168520.0
2015-10-21 10:30:00,35.69,35.8,35.67,35.73,115014.0,24.6289,24.7048,24.6151,24.6565,115014.0
2015-10-21 11:00:00,35.72,35.75,35.64,35.64,72843.0,24.6496,24.6703,24.5944,24.5944,72843.0
2015-10-21 11:30:00,35.64,35.73,35.62,35.64,68049.0,24.5944,24.6565,24.5806,24.5944,68049.0
2015-10-21 12:00:00,35.64,35.7,35.62,35.65,67564.0,24.5944,24.6358,24.5806,24.6013,67564.0
2015-10-21 12:30:00,35.65,35.69,35.63,35.63,66527.0,24.6013,24.6289,24.5875,24.5875,66527.0
2015-10-21 13:00:00,35.62,35.64,35.61,35.62,150536.0,24.5806,24.5944,24.5737,24.5806,150536.0
2015-10-21 13:30:00,35.62,35.67,35.6,35.63,130162.0,24.5806,24.6151,24.5668,24.5875,130162.0
2015-10-21 14:00:00,35.62,35.74,35.62,35.71,151287.0,24.5806,24.6634,24.5806,24.6427,151287.0
2015-10-21 14:30:00,35.72,35.9,35.7,35.82,144728.0,24.6496,24.7738,24.6358,24.7186,144728.0
2015-10-21 15:00:00,35.82,35.83,35.67,35.68,86207.0,24.7186,24.7255,24.6151,24.622,86207.0
2015-10-21 15:30:00,35.67,35.7,35.64,35.68,422847.0,24.6151,24.6358,24.5944,24.622,422847.0
2015-10-22 09:30:00,35.81,35.85,35.47,35.49,244939.0,24.7117,24.7393,24.4771,24.4909,244939.0
2015-10-22 10:00:00,35.49,35.6,35.47,35.54,138122.0,24.4909,24.5668,24.4771,24.5254,138122.0
2015-10-22 10:30:00,35.53,35.71,35.53,35.7,139550.0,24.5185,24.6427,24.5185,24.6358,139550.0
2015-10-22 11:00:00,35.7,35.75,35.58,35.59,101942.0,24.6358,24.6703,24.553,24.5599,101942.0
2015-10-22 11:30:00,35.6,35.67,35.58,35.63,123357.0,24.5668,24.6151,24.553,24.5875,123357.0
2015-10-22 12:00:00,35.63,35.73,35.55,35.71,111593.0,24.5875,24.6565,24.5323,24.6427,111593.0
2015-10-22 12:30:00,35.72,35.79,35.71,35.76,89882.0,24.6496,24.6979,24.6427,24.6772,89882.0
2015-10-22 13:00:00,35.76,35.78,35.65,35.78,96805.0,24.6772,24.691,24.6013,24.691,96805.0
2015-10-22 13:30:00,35.78,35.79,35.56,35.57,131272.0,24.691,24.6979,24.5392,24.5461,131272.0
2015-10-22 14:00:00,35.57,35.57,35.4,35.47,127508.0,24.5461,24.5461,24.4288,24.4771,127508.0
2015-10-22 14:30:00,35.47,35.53,35.4,35.5,113363.0,24.4771,24.5185,24.4288,24.4978,113363.0
2015-10-22 15:00:00,35.51,35.69,35.47,35.67,218836.0,24.5047,24.6289,24.4771,24.6151,218836.0
2015-10-22 15:30:00,35.67,35.68,35.49,35.52,337248.0,24.6151,24.622,24.4909,24.5116,337248.0
2015-10-23 09:30:00,35.71,35.97,35.52,35.92,266828.0,24.6427,24.8221,24.5116,24.7876,266828.0
2015-10-23 10:00:00,35.91,35.98,35.84,35.86,119729.0,24.7807,24.829,24.7324,24.7462,119729.0
2015-10-23 10:30:00,35.86,35.93,35.75,35.93,202786.0,24.7462,24.7945,24.6703,24.7945,202786.0
2015-10-23 11:00:00,35.93,36.0,35.77,35.97,185058.0,24.7945,24.8428,24.6841,24.8221,185058.0
2015-10-23 11:30:00,35.98,36.02,35.9,35.92,139484.0,24.829,24.8566,24.7738,24.7876,139484.0
2015-10-23 12:00:00,35.92,35.97,35.88,35.94,56338.0,24.7876,24.8221,24.76,24.8014,56338.0
2015-10-23 12:30:00,35.95,35.97,35.81,35.86,55533.0,24.8083,24.8221,24.7117,24.7462,55533.0
2015-10-23 13:00:00,35.85,35.87,35.75,35.83,72536.0,24.7393,24.7531,24.6703,24.7255,72536.0
2015-10-23 13:30:00,35.82,35.93,35.81,35.9,113989.0,24.7186,24.7945,24.7117,24.7738,113989.0
2015-10-23 14:00:00,35.9,36.09,35.87,36.02,97286.0,24.7738,24.9049,24.7531,24.8566,97286.0
2015-10-23 14:30:00,36.02,36.23,36.02,36.19,121462.0,24.8566,25.0015,24.8566,24.9739,121462.0
2015-10-23 15:00:00,36.18,36.24,36.12,36.2,146068.0,24.967,25.0084,24.9256,24.9808,146068.0
2015-10-23 15:30:00,36.2,36.28,36.18,36.21,353339.0,24.9808,25.036,24.967,24.9877,353339.0
2015-10-26 09:30:00,36.16,36.4,36.16,36.39,68393.0,24.9532,25.1189,24.9532,25.112,68393.0
2015-10-26 10:00:00,36.39,36.49,36.28,36.47,104370.0,25.112,25.181,25.036,25.1672,104370.0
2015-10-26 10:30:00,36.48,36.73,36.48,36.73,163302.0,25.1741,25.3466,25.1741,25.3466,163302.0
2015-10-26 11:00:00,36.73,36.81,36.68,36.73,143291.0,25.3466,25.4018,25.3121,25.3466,143291.0
2015-10-26 11:30:00,36.72,36.92,36.72,36.81,203292.0,25.3397,25.4777,25.3397,25.4018,203292.0
2015-10-26 12:00:00,36.8,36.95,36.8,36.92,97313.0,25.3949,25.4984,25.3949,25.4777,97313.0
2015-10-26 12:30:00,36.92,37.13,36.9,37.11,209483.0,25.4777,25.6226,25.4639,25.6088,209483.0
2015-10-26 13:00:00,37.12,37.12,36.9,36.95,166600.0,25.6157,25.6157,25.4639,25.4984,166600.0
2015-10-26 13:30:00,36.95,36.99,36.82,36.85,107757.0,25.4984,25.526,25.4087,25.4294,107757.0
2015-10-26 14:00:00,36.84,36.99,36.84,36.91,148315.0,25.4225,25.526,25.4225,25.4708,148315.0
2015-10-26 14:30:00,36.9,36.91,36.78,36.85,131119.0,25.4639,25.4708,25.3811,25.4294,131119.0
2015-10-26 15:00:00,36.85,36.97,36.83,36.94,194901.0,25.4294,25.5122,25.4156,25.4915,194901.0
2015-10-26 15:30:00,36.94,36.94,36.82,36.92,430905.0,25.4915,25.4915,25.4087,25.4777,430905.0
2015-10-27 09:30:00,36.76,36.89,36.64,36.84,195978.0,25.3673,25.457,25.2845,25.4225,195978.0
2015-10-27 10:00:00,36.83,36.86,36.7,36.7,70887.0,25.4156,25.4363,25.3259,25.3259,70887.0
2015-10-27 10:30:00,36.7,36.72,36.58,36.58,55010.0,25.3259,25.3397,25.2431,25.2431,55010.0
2015-10-27 11:00:00,36.58,36.71,36.58,36.66,105011.0,25.2431,25.3328,25.2431,25.2983,105011.0
2015-10-27 11:30:00,36.66,36.69,36.54,36.55,49168.0,25.2983,25.319,25.2155,25.2224,49168.0
2015-10-27 12:00:00,36.56,36.67,36.51,36.62,65745.0,25.2293,25.3052,25.1948,25.2707,65745.0
2015-10-27 12:30:00,36.63,36.8,36.61,36.61,106756.0,25.2776,25.3949,25.2638,25.2638,106756.0
2015-10-27 13:00:00,36.61,36.62,36.43,36.52,52347.0,25.2638,25.2707,25.1396,25.2017,52347.0
2015-10-27 13:30:00,36.52,36.56,36.49,36.53,51365.0,25.2017,25.2293,25.181,25.2086,51365.0
2015-10-27 14:00:00,36.53,36.6,36.51,36.55,62752.0,25.2086,25.2569,25.1948,25.2224,62752.0
2015-10-27 14:30:00,36.56,36.63,36.5,36.55,94337.0,25.2293,25.2776,25.1879,25.2224,94337.0
2015-10-27 15:00:00,36.55,36.73,36.55,36.65,195023.0,25.2224,25.3466,25.2224,25.2914,195023.0
2015-10-27 15:30:00,36.65,36.66,36.58,36.61,296318.0,25.2914,25.2983,25.2431,25.2638,296318.0
2015-10-28 09:30:00,36.75,36.91,36.6,36.89,166127.0,25.3604,25.4708,25.2569,25.457,166127.0
2015-10-28 10:00:00,36.9,37.21,36.9,37.11,166652.0,25.4639,25.6778,25.4639,25.6088,166652.0
2015-10-28 10:30:00,37.09,37.16,37.03,37.05,72216.0,25.595,25.6433,25.5536,25.5674,72216.0
2015-10-28 11:00:00,37.06,37.13,36.96,37.09,105912.0,25.5743,25.6226,25.5053,25.595,105912.0
2015-10-28 11:30:00,37.1,37.2,37.08,37.18,71375.0,25.6019,25.6709,25.5881,25.6571,71375.0
2015-10-28 12:00:00,37.18,37.27,37.14,37.25,185450.0,25.6571,25.7192,25.6295,25.7054,185450.0
2015-10-28 12:30:00,37.26,37.27,36.98,37.0,153995.0,25.7123,25.7192,25.5191,25.5329,153995.0
2015-10-28 13:00:00,37.0,37.28,36.96,37.17,140827.0,25.5329,25.7261,25.5053,25.6502,140827.0
2015-10-28 13:30:00,37.17,37.21,37.11,37.17,62172.0,25.6502,25.6778,25.6088,25.6502,62172.0
2015-10-28 14:00:00,37.16,37.21,36.88,36.9,229542.0,25.6433,25.6778,25.4501,25.4639,229542.0
2015-10-28 14:30:00,36.88,36.97,36.8,36.92,124500.0,25.4501,25.5122,25.3949,25.4777,124500.0
2015-10-28 15:00:00,36.93,37.04,36.9,36.98,211148.0,25.4846,25.5605,25.4639,25.5191,211148.0
2015-10-28 15:30:00,36.99,37.19,36.94,37.16,275838.0,25.526,25.664,25.4915,25.6433,275838.0
2015-10-29 09:30:00,37.07,37.33,36.94,37.21,102105.0,25.5812,25.7606,25.4915,25.6778,102105.0
2015-10-29 10:00:00,37.22,37.24,37.15,37.16,105959.0,25.6847,25.6985,25.6364,25.6433,105959.0
2015-10-29 10:30:00,37.16,37.23,37.06,37.2,68677.0,25.6433,25.6916,25.5743,25.6709,68677.0
2015-10-29 11:00:00,37.19,37.23,37.07,37.21,102986.0,25.664,25.6916,25.5812,25.6778,102986.0
2015-10-29 11:30:00,37.2,37.26,37.18,37.26,81643.0,25.6709,25.7123,25.6571,25.7123,81643.0
2015-10-29 12:00:00,37.25,37.34,37.22,37.33,55239.0,25.7054,25.7675,25.6847,25.7606,55239.0
2015-10-29 12:30:00,37.33,37.33,37.28,37.33,45149.0,25.7606,25.7606,25.7261,25.7606,45149.0
2015-10-29 13:00:00,37.33,37.33,37.25,37.29,59026.0,25.7606,25.7606,25.7054,25.733,59026.0
2015-10-29 13:30:00,37.3,37.33,37.17,37.17,97782.0,25.7399,25.7606,25.6502,25.6502,97782.0
2015-10-29 14:00:00,37.17,37.28,37.16,37.25,53478.0,25.6502,25.7261,25.6433,25.7054,53478.0
2015-10-29 14:30:00,37.26,37.29,37.2,37.26,46199.0,25.7123,25.733,25.6709,25.7123,46199.0
2015-10-29 15:00:00,37.26,37.26,37.15,37.22,85761.0,25.7123,25.7123,25.6364,25.6847,85761.0
2015-10-29 15:30:00,37.22,37.25,37.14,37.17,263635.0,25.6847,25.7054,25.6295,25.6502,263635.0
2015-10-30 09:30:00,37.23,37.5,37.07,37.33,126671.0,25.6916,25.8779,25.5812,25.7606,126671.0
2015-10-30 10:00:00,37.33,37.46,37.28,37.4,105191.0,25.7606,25.8503,25.7261,25.8089,105191.0
2015-10-30 10:30:00,37.39,37.5,37.34,37.34,76193.0,25.802,25.8779,25.7675,25.7675,76193.0
2015-10-30 11:00:00,37.34,37.42,37.34,37.39,64897.0,25.7675,25.8227,25.7675,25.802,64897.0
2015-10-30 11:30:00,37.38,37.46,37.36,37.39,62967.0,25.7951,25.8503,25.7813,25.802,62967.0
2015-10-30 12:00:00,37.4,37.41,37.27,37.36,72949.0,25.8089,25.8158,25.7192,25.7813,72949.0
2015-10-30 12:30:00,37.36,37.48,37.36,37.44,70502.0,25.7813,25.8641,25.7813,25.8365,70502.0
2015-10-30 13:00:00,37.45,37.46,37.41,37.44,46142.0,25.8434,25.8503,25.8158,25.8365,46142.0
2015-10-30 13:30:00,37.43,37.5,37.41,37.49,52634.0,25.8296,25.8779,25.8158,25.871,52634.0
2015-10-30 14:00:00,37.49,37.5,37.33,37.37,86115.0,25.871,25.8779,25.7606,25.7882,86115.0
2015-10-30 14:30:00,37.36,37.44,37.15,37.2,190100.0,25.7813,25.8365,25.6364,25.6709,190100.0
2015-10-30 15:00:00,37.2,37.3,37.17,37.27,128991.0,25.6709,25.7399,25.6502,25.7192,128991.0
2015-10-30 15:30:00,37.27,37.4,37.26,37.26,369202.0,25.7192,25.8089,25.7123,25.7123,369202.0
2015-11-02 09:30:00,37.3,37.49,37.23,37.47,115654.0,25.7399,25.871,25.6916,25.8572,115654.0
2015-11-02 10:00:00,37.46,37.53,37.18,37.24,72012.0,25.8503,25.8986,25.6571,25.6985,72012.0
2015-11-02 10:30:00,37.23,37.23,37.1,37.12,67345.0,25.6916,25.6916,25.6019,25.6157,67345.0
2015-11-02 11:00:00,37.11,37.25,37.1,37.16,58337.0,25.6088,25.7054,25.6019,25.6433,58337.0
2015-11-02 11:30:00,37.16,37.19,37.02,37.16,91857.0,25.6433,25.664,25.5467,25.6433,91857.0
2015-11-02 12:00:00,37.16,37.18,37.1,37.14,90790.0,25.6433,25.6571,25.6019,25.6295,90790.0
2015-11-02 12:30:00,37.15,37.2,37.08,37.17,118908.0,25.6364,25.6709,25.5881,25.6502,118908.0
2015-11-02 13:00:00,37.17,37.21,37.13,37.18,139251.0,25.6502,25.6778,25.6226,25.6571,139251.0
2015-11-02 13:30:00,37.18,37.25,37.15,37.21,122154.0,25.6571,25.7054,25.6364,25.6778,122154.0
2015-11-02 14:00:00,37.22,37.28,37.18,37.24,145283.0,25.6847,25.7261,25.6571,25.6985,145283.0
2015-11-02 14:30:00,37.23,37.34,37.23,37.32,92111.0,25.6916,25.7675,25.6916,25.7537,92111.0
2015-11-02 15:00:00,37.32,37.41,37.31,37.4,195606.0,25.7537,25.8158,25.7468,25.8089,195606.0
2015-11-02 15:30:00,37.4,37.42,37.37,37.4,221835.0,25.8089,25.8227,25.7882,25.8089,221835.0
2015-11-03 09:30:00,37.24,37.35,37.12,37.12,102341.0,25.6985,25.7744,25.6157,25.6157,102341.0
2015-11-03 10:00:00,37.13,37.22,37.13,37.16,44895.0,25.6226,25.6847,25.6226,25.6433,44895.0
2015-11-03 10:30:00,37.16,37.17,37.02,37.02,54409.0,25.6433,25.6502,25.5467,25.5467,54409.0
2015-11-03 11:00:00,37.02,37.05,36.96,36.99,53229.0,25.5467,25.5674,25.5053,25.526,53229.0
2015-11-03 11:30:00,36.99,37.01,36.94,37.0,71635.0,25.526,25.5398,25.4915,25.5329,71635.0
2015-11-03 12:00:00,37.0,37.0,36.83,36.84,65759.0,25.5329,25.5329,25.4156,25.4225,65759.0
2015-11-03 12:30:00,36.84,36.94,36.84,36.85,86045.0,25.4225,25.4915,25.4225,25.4294,86045.0
2015-11-03 13:00:00,36.85,36.9,36.8,36.86,117800.0,25.4294,25.4639,25.3949,25.4363,117800.0
2015-11-03 13:30:00,36.86,36.93,36.84,36.88,101369.0,25.4363,25.4846,25.4225,25.4501,101369.0
2015-11-03 14:00:00,36.87,36.97,36.86,36.97,101197.0,25.4432,25.5122,25.4363,25.5122,101197.0
2015-11-03 14:30:00,36.98,36.98,36.88,36.92,92249.0,25.5191,25.5191,25.4501,25.4777,92249.0
2015-11-03 15:00:00,36.91,36.93,36.87,36.9,152260.0,25.4708,25.4846,25.4432,25.4639,152260.0
2015-11-03 15:30:00,36.9,36.91,36.79,36.89,352064.0,25.4639,25.4708,25.388,25.457,352064.0
2015-11-04 09:30:00,36.99,37.23,36.88,36.93,99046.0,25.526,25.6916,25.4501,25.4846,99046.0
2015-11-04 10:00:00,36.93,37.08,36.9,37.07,72990.0,25.4846,25.5881,25.4639,25.5812,72990.0
2015-11-04 10:30:00,37.08,37.13,37.02,37.04,107244.0,25.5881,25.6226,25.5467,25.5605,107244.0
2015-11-04 11:00:00,37.05,37.14,36.91,37.01,119042.0,25.5674,25.6295,25.4708,25.5398,119042.0
2015-11-04 11:30:00,37.02,37.03,36.91,36.98,84356.0,25.5467,25.5536,25.4708,25.5191,84356.0
2015-11-04 12:00:00,36.98,37.01,36.96,36.97,68691.0,25.5191,25.5398,25.5053,25.5122,68691.0
2015-11-04 12:30:00,36.97,36.98,36.9,36.91,80032.0,25.5122,25.5191,25.4639,25.4708,80032.0
2015-11-04 13:00:00,36.92,36.92,36.78,36.78,83226.0,25.4777,25.4777,25.3811,25.3811,83226.0
2015-11-04 13:30:00,36.79,36.8,36.7,36.72,93422.0,25.388,25.3949,25.3259,25.3397,93422.0
2015-11-04 14:00:00,36.73,36.8,36.7,36.79,82931.0,25.3466,25.3949,25.3259,25.388,82931.0
2015-11-04 14:30:00,36.8,36.87,36.77,36.83,178635.0,25.3949,25.4432,25.3742,25.4156,178635.0
2015-11-04 15:00:00,36.83,36.85,36.77,36.8,148224.0,25.4156,25.4294,25.3742,25.3949,148224.0
2015-11-04 15:30:00,36.81,36.84,36.77,36.82,399593.0,25.4018,25.4225,25.3742,25.4087,399593.0
2015-11-05 09:30:00,36.88,37.01,36.78,36.91,71098.0,25.4501,25.5398,25.3811,25.4708,71098.0
2015-11-05 10:00:00,36.92,37.0,36.85,36.85,84375.0,25.4777,25.5329,25.4294,25.4294,84375.0
2015-11-05 10:30:00,36.86,36.94,36.8,36.91,133665.0,25.4363,25.4915,25.3949,25.4708,133665.0
2015-11-05 11:00:00,36.91,36.99,36.84,36.84,137234.0,25.4708,25.526,25.4225,25.4225,137234.0
2015-11-05 11:30:00,36.84,36.91,36.75,36.88,128728.0,25.4225,25.4708,25.3604,25.4501,128728.0
2015-11-05 12:00:00,36.88,37.11,36.87,37.09,106324.0,25.4501,25.6088,25.4432,25.595,106324.0
2015-11-05 12:30:00,37.11,37.24,37.08,37.23,92256.0,25.6088,25.6985,25.5881,25.6916,92256.0
2015-11-05 13:00:00,37.23,37.26,37.15,37.19,76079.0,25.6916,25.7123,25.6364,25.664,76079.0
2015-11-05 13:30:00,37.19,37.29,37.15,37.27,84303.0,25.664,25.733,25.6364,25.7192,84303.0
2015-11-05 14:00:00,37.27,37.33,37.22,37.28,101962.0,25.7192,25.7606,25.6847,25.7261,101962.0
2015-11-05 14:30:00,37.28,37.42,37.23,37.37,177289.0,25.7261,25.8227,25.6916,25.7882,177289.0
2015-11-05 15:00:00,37.38,37.38,37.29,37.31,336273.0,25.7951,25.7951,25.733,25.7468,336273.0
2015-11-05 15:30:00,37.3,37.35,37.23,37.32,338511.0,25.7399,25.7744,25.6916,25.7537,338511.0
2015-11-06 09:30:00,37.47,37.47,37.12,37.14,223906.0,25.8572,25.8572,25.6157,25.6295,223906.0
2015-11-06 10:00:00,37.14,37.18,37.01,37.04,124890.0,25.6295,25.6571,25.5398,25.5605,124890.0
2015-11-06 10:30:00,37.05,37.05,36.93,36.96,138905.0,25.5674,25.5674,25.4846,25.5053,138905.0
2015-11-06 11:00:00,36.96,37.02,36.93,37.01,147824.0,25.5053,25.5467,25.4846,25.5398,147824.0
2015-11-06 11:30:00,37.01,37.17,37.01,37.09,191337.0,25.5398,25.6502,25.5398,25.595,191337.0
2015-11-06 12:00:00,37.09,37.13,37.06,37.11,95752.0,25.595,25.6226,25.5743,25.6088,95752.0
2015-11-06 12:30:00,37.12,37.15,37.05,37.12,35082.0,25.6157,25.6364,25.5674,25.6157,35082.0
2015-11-06 13:00:00,37.12,37.17,37.11,37.11,88109.0,25.6157,25.6502,25.6088,25.6088,88109.0
2015-11-06 13:30:00,37.12,37.23,37.09,37.19,71503.0,25.6157,25.6916,25.595,25.664,71503.0
2015-11-06 14:00:00,37.19,37.24,37.15,37.16,140242.0,25.664,25.6985,25.6364,25.6433,140242.0
2015-11-06 14:30:00,37.16,37.19,37.11,37.18,101160.0,25.6433,25.664,25.6088,25.6571,101160.0
2015-11-06 15:00:00,37.19,37.23,37.16,37.2,164188.0,25.664,25.6916,25.6433,25.6709,164188.0
2015-11-06 15:30:00,37.21,37.21,37.11,37.21,488216.0,25.6778,25.6778,25.6088,25.6778,488216.0
2015-11-09 09:30:00,37.16,37.2,36.72,36.73,86620.0,25.6433,25.6709,25.3397,25.3466,86620.0
2015-11-09 10:00:00,36.73,36.93,36.72,36.82,107168.0,25.3466,25.4846,25.3397,25.4087,107168.0
2015-11-09 10:30:00,36.79,36.9,36.77,36.83,68648.0,25.388,25.4639,25.3742,25.4156,68648.0
2015-11-09 11:00:00,36.83,36.84,36.64,36.65,55536.0,25.4156,25.4225,25.2845,25.2914,55536.0
2015-11-09 11:30:00,36.66,36.71,36.65,36.65,53641.0,25.2983,25.3328,25.2914,25.2914,53641.0
2015-11-09 12:00:00,36.65,36.7,36.6,36.68,47163.0,25.2914,25.3259,25.2569,25.3121,47163.0
2015-11-09 12:30:00,36.69,36.71,36.59,36.62,159345.0,25.319,25.3328,25.25,25.2707,159345.0
2015-11-09 13:00:00,36.63,36.65,36.52,36.52,60341.0,25.2776,25.2914,25.2017,25.2017,60341.0
2015-11-09 13:30:00,36.52,36.53,36.46,36.46,87358.0,25.2017,25.2086,25.1603,25.1603,87358.0
2015-11-09 14:00:00,36.46,36.54,36.45,36.52,149947.0,25.1603,25.2155,25.1534,25.2017,149947.0
2015-11-09 14:30:00,36.53,36.53,36.45,36.49,208153.0,25.2086,25.2086,25.1534,25.181,208153.0
2015-11-09 15:00:00,36.5,36.53,36.44,36.51,190252.0,25.1879,25.2086,25.1465,25.1948,190252.0
2015-11-09 15:30:00,36.52,36.76,36.51,36.76,595070.0,25.2017,25.3673,25.1948,25.3673,595070.0
2015-11-10 09:30:00,36.7,36.95,36.61,36.92,75084.0,25.3259,25.4984,25.2638,25.4777,75084.0
2015-11-10 10:00:00,36.93,36.98,36.72,36.76,82136.0,25.4846,25.5191,25.3397,25.3673,82136.0
2015-11-10 10:30:00,36.76,36.85,36.76,36.77,123559.0,25.3673,25.4294,25.3673,25.3742,123559.0
2015-11-10 11:00:00,36.78,36.84,36.67,36.7,88993.0,25.3811,25.4225,25.3052,25.3259,88993.0
2015-11-10 11:30:00,36.7,36.7,36.4,36.57,192474.0,25.3259,25.3259,25.1189,25.2362,192474.0
2015-11-10 12:00:00,36.57,36.77,36.57,36.76,89481.0,25.2362,25.3742,25.2362,25.3673,89481.0
2015-11-10 12:30:00,36.76,36.84,36.68,36.74,188120.0,25.3673,25.4225,25.3121,25.3535,188120.0
2015-11-10 13:00:00,36.75,36.78,36.7,36.75,106866.0,25.3604,25.3811,25.3259,25.3604,106866.0
2015-11-10 13:30:00,36.75,36.77,36.69,36.74,155936.0,25.3604,25.3742,25.319,25.3535,155936.0
2015-11-10 14:00:00,36.74,36.88,36.7,36.76,196105.0,25.3535,25.4501,25.3259,25.3673,196105.0
2015-11-10 14:30:00,36.76,36.88,36.73,36.87,228623.0,25.3673,25.4501,25.3466,25.4432,228623.0
2015-11-10 15:00:00,36.86,37.01,36.86,36.97,182409.0,25.4363,25.5398,25.4363,25.5122,182409.0
2015-11-10 15:30:00,36.97,37.15,36.92,37.12,669967.0,25.5122,25.6364,25.4777,25.6157,669967.0
2015-11-11 09:30:00,37.13,37.24,36.89,36.99,215120.0,25.6226,25.6985,25.457,25.526,215120.0
2015-11-11 10:00:00,36.98,37.08,36.86,37.05,125329.0,25.5191,25.5881,25.4363,25.5674,125329.0
2015-11-11 10:30:00,37.05,37.08,37.0,37.07,119693.0,25.5674,25.5881,25.5329,25.5812,119693.0
2015-11-11 11:00:00,37.08,37.18,37.05,37.18,110000.0,25.5881,25.6571,25.5674,25.6571,110000.0
2015-11-11 11:30:00,37.19,37.26,37.18,37.22,50049.0,25.664,25.7123,25.6571,25.6847,50049.0
2015-11-11 12:00:00,37.22,37.3,37.22,37.25,96340.0,25.6847,25.7399,25.6847,25.7054,96340.0
2015-11-11 12:30:00,37.24,37.28,37.19,37.22,151141.0,25.6985,25.7261,25.664,25.6847,151141.0
2015-11-11 13:00:00,37.22,37.22,36.96,36.99,120814.0,25.6847,25.6847,25.5053,25.526,120814.0
2015-11-11 13:30:00,36.99,37.01,36.91,36.91,73698.0,25.526,25.5398,25.4708,25.4708,73698.0
2015-11-11 14:00:00,36.91,36.95,36.88,36.91,116092.0,25.4708,25.4984,25.4501,25.4708,116092.0
2015-11-11 14:30:00,36.92,36.93,36.83,36.83,139812.0,25.4777,25.4846,25.4156,25.4156,139812.0
2015-11-11 15:00:00,36.82,36.97,36.81,36.95,129671.0,25.4087,25.5122,25.4018,25.4984,129671.0
2015-11-11 15:30:00,36.94,36.95,36.75,36.79,479469.0,25.4915,25.4984,25.3604,25.388,479469.0
2015-11-12 09:30:00,36.68,36.82,36.36,36.36,245167.0,25.3121,25.4087,25.0912,25.0912,245167.0
2015-11-12 10:00:00,36.36,36.55,36.35,36.47,134918.0,25.0912,25.2224,25.0843,25.1672,134918.0
2015-11-12 10:30:00,36.47,36.49,36.38,36.43,125969.0,25.1672,25.181,25.1051,25.1396,125969.0
2015-11-12 11:00:00,36.43,36.61,36.41,36.57,281637.0,25.1396,25.2638,25.1258,25.2362,281637.0
2015-11-12 11:30:00,36.56,36.57,36.48,36.55,138969.0,25.2293,25.2362,25.1741,25.2224,138969.0
2015-11-12 12:00:00,36.55,36.56,36.4,36.52,97723.0,25.2224,25.2293,25.1189,25.2017,97723.0
2015-11-12 12:30:00,36.53,36.58,36.48,36.56,64310.0,25.2086,25.2431,25.1741,25.2293,64310.0
2015-11-12 13:00:00,36.57,36.64,36.57,36.61,73331.0,25.2362,25.2845,25.2362,25.2638,73331.0
2015-11-12 13:30:00,36.61,36.68,36.59,36.68,129553.0,25.2638,25.3121,25.25,25.3121,129553.0
2015-11-12 14:00:00,36.68,36.72,36.61,36.7,139408.0,25.3121,25.3397,25.2638,25.3259,139408.0
2015-11-12 14:30:00,36.7,36.75,36.64,36.67,124406.0,25.3259,25.3604,25.2845,25.3052,124406.0
2015-11-12 15:00:00,36.67,36.71,36.61,36.62,164976.0,25.3052,25.3328,25.2638,25.2707,164976.0
2015-11-12 15:30:00,36.62,36.67,36.49,36.5,679473.0,25.2707,25.3052,25.181,25.1879,679473.0
2015-11-13 09:30:00,36.39,36.42,35.86,35.93,209965.0,25.112,25.1327,24.7462,24.7945,209965.0
2015-11-13 10:00:00,35.96,35.97,35.78,35.78,118974.0,24.8152,24.8221,24.691,24.691,118974.0
2015-11-13 10:30:00,35.79,35.95,35.75,35.9,115021.0,24.6979,24.8083,24.6703,24.7738,115021.0
2015-11-13 11:00:00,35.89,35.92,35.69,35.79,144083.0,24.7669,24.7876,24.6289,24.6979,144083.0
2015-11-13 11:30:00,35.78,35.85,35.71,35.76,134276.0,24.691,24.7393,24.6427,24.6772,134276.0
2015-11-13 12:00:00,35.77,35.83,35.74,35.74,92018.0,24.6841,24.7255,24.6634,24.6634,92018.0
2015-11-13 12:30:00,35.74,35.77,35.65,35.76,69244.0,24.6634,24.6841,24.6013,24.6772,69244.0
2015-11-13 13:00:00,35.76,35.81,35.71,35.73,94626.0,24.6772,24.7117,24.6427,24.6565,94626.0
2015-11-13 13:30:00,35.73,35.79,35.65,35.69,89059.0,24.6565,24.6979,24.6013,24.6289,89059.0
2015-11-13 14:00:00,35.68,35.75,35.68,35.7,92554.0,24.622,24.6703,24.622,24.6358,92554.0
2015-11-13 14:30:00,35.69,35.7,35.55,35.56,141315.0,24.6289,24.6358,24.5323,24.5392,141315.0
2015-11-13 15:00:00,35.57,35.7,35.56,35.63,168777.0,24.5461,24.6358,24.5392,24.5875,168777.0
2015-11-13 15:30:00,35.63,35.71,35.56,35.69,525461.0,24.5875,24.6427,24.5392,24.6289,525461.0
2015-11-16 09:30:00,35.75,36.1,35.66,35.7,144381.0,24.6703,24.9118,24.6082,24.6358,144381.0
2015-11-16 10:00:00,35.7,35.87,35.63,35.77,237033.0,24.6358,24.7531,24.5875,24.6841,237033.0
2015-11-16 10:30:00,35.77,35.86,35.72,35.78,177746.0,24.6841,24.7462,24.6496,24.691,177746.0
2015-11-16 11:00:00,35.78,35.8,35.71,35.74,203130.0,24.691,24.7048,24.6427,24.6634,203130.0
2015-11-16 11:30:00,35.74,35.91,35.74,35.86,168721.0,24.6634,24.7807,24.6634,24.7462,168721.0
2015-11-16 12:00:00,35.86,36.05,35.82,36.05,109334.0,24.7462,24.8773,24.7186,24.8773,109334.0
2015-11-16 12:30:00,36.04,36.12,35.99,36.12,118243.0,24.8704,24.9256,24.8359,24.9256,118243.0
2015-11-16 13:00:00,36.11,36.26,36.11,36.15,173712.0,24.9187,25.0222,24.9187,24.9463,173712.0
2015-11-16 13:30:00,36.15,36.29,36.09,36.28,158228.0,24.9463,25.0429,24.9049,25.036,158228.0
2015-11-16 14:00:00,36.28,36.35,36.17,36.18,141663.0,25.036,25.0843,24.9601,24.967,141663.0
2015-11-16 14:30:00,36.18,36.41,36.18,36.34,370869.0,24.967,25.1258,24.967,25.0774,370869.0
2015-11-16 15:00:00,36.34,36.43,36.27,36.28,325973.0,25.0774,25.1396,25.0291,25.036,325973.0
2015-11-16 15:30:00,36.27,36.48,36.23,36.48,616043.0,25.0291,25.1741,25.0015,25.1741,616043.0
2015-11-17 09:30:00,36.41,36.69,36.27,36.45,141900.0,25.1258,25.319,25.0291,25.1534,141900.0
2015-11-17 10:00:00,36.45,36.45,36.27,36.31,101917.0,25.1534,25.1534,25.0291,25.0567,101917.0
2015-11-17 10:30:00,36.31,36.89,36.3,36.88,158572.0,25.0567,25.457,25.0498,25.4501,158572.0
2015-11-17 11:00:00,36.88,36.98,36.82,36.9,131560.0,25.4501,25.5191,25.4087,25.4639,131560.0
2015-11-17 11:30:00,36.9,37.06,36.9,37.02,176055.0,25.4639,25.5743,25.4639,25.5467,176055.0
2015-11-17 12:00:00,37.02,37.04,36.84,36.87,117262.0,25.5467,25.5605,25.4225,25.4432,117262.0
2015-11-17 12:30:00,36.87,36.88,36.59,36.76,143204.0,25.4432,25.4501,25.25,25.3673,143204.0
2015-11-17 13:00:00,36.76,36.83,36.63,36.63,64985.0,25.3673,25.4156,25.2776,25.2776,64985.0
2015-11-17 13:30:00,36.65,36.83,36.62,36.73,77864.0,25.2914,25.4156,25.2707,25.3466,77864.0
2015-11-17 14:00:00,36.73,36.74,36.64,36.72,129133.0,25.3466,25.3535,25.2845,25.3397,129133.0
2015-11-17 14:30:00,36.72,36.74,36.55,36.66,165230.0,25.3397,25.3535,25.2224,25.2983,165230.0
2015-11-17 15:00:00,36.66,36.66,36.36,36.45,216103.0,25.2983,25.2983,25.0912,25.1534,216103.0
2015-11-17 15:30:00,36.45,36.48,36.35,36.44,530573.0,25.1534,25.1741,25.0843,25.1465,530573.0
2015-11-18 09:30:00,36.53,36.73,36.42,36.55,92347.0,25.2086,25.3466,25.1327,25.2224,92347.0
2015-11-18 10:00:00,36.56,36.65,36.4,36.47,124746.0,25.2293,25.2914,25.1189,25.1672,124746.0
2015-11-18 10:30:00,36.5,36.58,36.5,36.55,68469.0,25.1879,25.2431,25.1879,25.2224,68469.0
2015-11-18 11:00:00,36.55,36.77,36.51,36.76,153852.0,25.2224,25.3742,25.1948,25.3673,153852.0
2015-11-18 11:30:00,36.76,36.8,36.71,36.74,226104.0,25.3673,25.3949,25.3328,25.3535,226104.0
2015-11-18 12:00:00,36.73,36.73,36.59,36.65,230407.0,25.3466,25.3466,25.25,25.2914,230407.0
2015-11-18 12:30:00,36.65,36.79,36.62,36.75,127009.0,25.2914,25.388,25.2707,25.3604,127009.0
2015-11-18 13:00:00,36.75,36.8,36.71,36.75,116975.0,25.3604,25.3949,25.3328,25.3604,116975.0
2015-11-18 13:30:00,36.76,36.76,36.57,36.59,262380.0,25.3673,25.3673,25.2362,25.25,262380.0
2015-11-18 14:00:00,36.59,36.74,36.46,36.66,283672.0,25.25,25.3535,25.1603,25.2983,283672.0
2015-11-18 14:30:00,36.67,36.71,36.61,36.71,152007.0,25.3052,25.3328,25.2638,25.3328,152007.0
2015-11-18 15:00:00,36.7,36.71,36.64,36.66,164815.0,25.3259,25.3328,25.2845,25.2983,164815.0
2015-11-18 15:30:00,36.66,36.75,36.65,36.73,724085.0,25.2983,25.3604,25.2914,25.3466,724085.0
2015-11-19 09:30:00,36.81,36.85,36.68,36.7,269500.0,25.4018,25.4294,25.3121,25.3259,269500.0
2015-11-19 10:00:00,36.69,36.72,36.56,36.61,254444.0,25.319,25.3397,25.2293,25.2638,254444.0
2015-11-19 10:30:00,36.61,36.65,36.58,36.62,183281.0,25.2638,25.2914,25.2431,25.2707,183281.0
2015-11-19 11:00:00,36.61,36.61,36.56,36.6,199567.0,25.2638,25.2638,25.2293,25.2569,199567.0
2015-11-19 11:30:00,36.59,36.71,36.57,36.66,175586.0,25.25,25.3328,25.2362,25.2983,175586.0
2015-11-19 12:00:00,36.66,36.66,36.55,36.59,88757.0,25.2983,25.2983,25.2224,25.25,88757.0
2015-11-19 12:30:00,36.58,36.68,36.58,36.6,132303.0,25.2431,25.3121,25.2431,25.2569,132303.0
2015-11-19 13:00:00,36.6,36.62,36.59,36.59,111523.0,25.2569,25.2707,25.25,25.25,111523.0
2015-11-19 13:30:00,36.59,36.63,36.55,36.62,69132.0,25.25,25.2776,25.2224,25.2707,69132.0
2015-11-19 14:00:00,36.61,36.63,36.58,36.6,62670.0,25.2638,25.2776,25.2431,25.2569,62670.0
2015-11-19 14:30:00,36.6,36.61,36.56,36.59,67503.0,25.2569,25.2638,25.2293,25.25,67503.0
2015-11-19 15:00:00,36.59,36.61,36.57,36.6,161869.0,25.25,25.2638,25.2362,25.2569,161869.0
2015-11-19 15:30:00,36.6,36.61,36.46,36.47,688560.0,25.2569,25.2638,25.1603,25.1672,688560.0
2015-11-20 09:30:00,36.62,36.93,36.61,36.91,241097.0,25.2707,25.4846,25.2638,25.4708,241097.0
2015-11-20 10:00:00,36.92,36.93,36.77,36.78,300890.0,25.4777,25.4846,25.3742,25.3811,300890.0
2015-11-20 10:30:00,36.77,36.89,36.76,36.83,177150.0,25.3742,25.457,25.3673,25.4156,177150.0
2015-11-20 11:00:00,36.82,36.96,36.81,36.95,161864.0,25.4087,25.5053,25.4018,25.4984,161864.0
2015-11-20 11:30:00,36.96,37.09,36.95,37.07,130138.0,25.5053,25.595,25.4984,25.5812,130138.0
2015-11-20 12:00:00,37.08,37.09,36.96,37.0,59991.0,25.5881,25.595,25.5053,25.5329,59991.0
2015-11-20 12:30:00,37.0,37.07,36.99,37.06,71564.0,25.5329,25.5812,25.526,25.5743,71564.0
2015-11-20 13:00:00,37.07,37.07,36.97,37.0,128575.0,25.5812,25.5812,25.5122,25.5329,128575.0
2015-11-20 13:30:00,36.98,36.99,36.87,36.87,77461.0,25.5191,25.526,25.4432,25.4432,77461.0
2015-11-20 14:00:00,36.87,36.93,36.85,36.87,95660.0,25.4432,25.4846,25.4294,25.4432,95660.0
2015-11-20 14:30:00,36.88,36.89,36.81,36.84,128647.0,25.4501,25.457,25.4018,25.4225,128647.0
2015-11-20 15:00:00,36.85,36.96,36.84,36.95,217685.0,25.4294,25.5053,25.4225,25.4984,217685.0
2015-11-20 15:30:00,36.95,37.03,36.81,37.02,683446.0,25.4984,25.5536,25.4018,25.5467,683446.0
2015-11-23 09:30:00,36.97,37.07,36.87,36.92,231171.0,25.5122,25.5812,25.4432,25.4777,231171.0
2015-11-23 10:00:00,36.93,37.2,36.92,37.06,97396.0,25.4846,25.6709,25.4777,25.5743,97396.0
2015-11-23 10:30:00,37.07,37.17,37.02,37.16,89458.0,25.5812,25.6502,25.5467,25.6433,89458.0
2015-11-23 11:00:00,37.15,37.28,37.11,37.19,71587.0,25.6364,25.7261,25.6088,25.664,71587.0
2015-11-23 11:30:00,37.19,37.27,37.14,37.24,83570.0,25.664,25.7192,25.6295,25.6985,83570.0
2015-11-23 12:00:00,37.23,37.24,37.12,37.13,42099.0,25.6916,25.6985,25.6157,25.6226,42099.0
2015-11-23 12:30:00,37.13,37.19,37.1,37.15,69741.0,25.6226,25.664,25.6019,25.6364,69741.0
2015-11-23 13:00:00,37.15,37.27,37.14,37.23,169674.0,25.6364,25.7192,25.6295,25.6916,169674.0
2015-11-23 13:30:00,37.23,37.28,37.2,37.25,79619.0,25.6916,25.7261,25.6709,25.7054,79619.0
2015-11-23 14:00:00,37.25,37.25,37.15,37.17,90256.0,25.7054,25.7054,25.6364,25.6502,90256.0
2015-11-23 14:30:00,37.17,37.22,37.16,37.19,86801.0,25.6502,25.6847,25.6433,25.664,86801.0
2015-11-23 15:00:00,37.19,37.26,37.19,37.26,89256.0,25.664,25.7123,25.664,25.7123,89256.0
2015-11-23 15:30:00,37.26,37.28,37.09,37.1,436499.0,25.7123,25.7261,25.595,25.6019,436499.0
2015-11-24 09:30:00,36.77,36.87,36.62,36.75,153149.0,25.3742,25.4432,25.2707,25.3604,153149.0
2015-11-24 10:00:00,36.76,36.87,36.57,36.57,163942.0,25.3673,25.4432,25.2362,25.2362,163942.0
2015-11-24 10:30:00,36.57,36.57,36.45,36.5,168204.0,25.2362,25.2362,25.1534,25.1879,168204.0
2015-11-24 11:00:00,36.5,36.59,36.44,36.58,77253.0,25.1879,25.25,25.1465,25.2431,77253.0
2015-11-24 11:30:00,36.58,36.71,36.58,36.6,197298.0,25.2431,25.3328,25.2431,25.2569,197298.0
2015-11-24 12:00:00,36.61,36.71,36.57,36.64,81240.0,25.2638,25.3328,25.2362,25.2845,81240.0
2015-11-24 12:30:00,36.64,36.67,36.59,36.67,60115.0,25.2845,25.3052,25.25,25.3052,60115.0
2015-11-24 13:00:00,36.68,36.78,36.65,36.69,97771.0,25.3121,25.3811,25.2914,25.319,97771.0
2015-11-24 13:30:00,36.69,36.72,36.63,36.67,135666.0,25.319,25.3397,25.2776,25.3052,135666.0
2015-11-24 14:00:00,36.67,36.7,36.49,36.49,184883.0,25.3052,25.3259,25.181,25.181,184883.0
2015-11-24 14:30:00,36.5,36.76,36.49,36.74,113847.0,25.1879,25.3673,25.181,25.3535,113847.0
2015-11-24 15:00:00,36.73,36.74,36.65,36.66,185141.0,25.3466,25.3535,25.2914,25.2983,185141.0
2015-11-24 15:30:00,36.66,36.7,36.59,36.63,453363.0,25.2983,25.3259,25.25,25.2776,453363.0
2015-11-25 09:30:00,36.82,36.99,36.59,36.87,156176.0,25.4087,25.526,25.25,25.4432,156176.0
2015-11-25 10:00:00,36.87,36.96,36.86,36.9,178916.0,25.4432,25.5053,25.4363,25.4639,178916.0
2015-11-25 10:30:00,36.9,36.98,36.9,36.97,132736.0,25.4639,25.5191,25.4639,25.5122,132736.0
2015-11-25 11:00:00,36.96,37.01,36.79,36.79,157606.0,25.5053,25.5398,25.388,25.388,157606.0
2015-11-25 11:30:00,36.8,36.87,36.76,36.86,294878.0,25.3949,25.4432,25.3673,25.4363,294878.0
2015-11-25 12:00:00,36.87,37.07,36.86,37.03,76053.0,25.4432,25.5812,25.4363,25.5536,76053.0
2015-11-25 12:30:00,37.02,37.03,36.86,36.88,125434.0,25.5467,25.5536,25.4363,25.4501,125434.0
2015-11-25 13:00:00,36.88,36.9,36.81,36.85,177631.0,25.4501,25.4639,25.4018,25.4294,177631.0
2015-11-25 13:30:00,36.86,36.86,36.75,36.86,96003.0,25.4363,25.4363,25.3604,25.4363,96003.0
2015-11-25 14:00:00,36.86,36.88,36.83,36.85,70026.0,25.4363,25.4501,25.4156,25.4294,70026.0
2015-11-25 14:30:00,36.84,36.85,36.84,36.85,57928.0,25.4225,25.4294,25.4225,25.4294,57928.0
2015-11-25 15:00:00,36.85,36.96,36.84,36.95,170375.0,25.4294,25.5053,25.4225,25.4984,170375.0
2015-11-25 15:30:00,36.95,36.96,36.9,36.94,223456.0,25.4984,25.5053,25.4639,25.4915,223456.0
2015-11-27 09:30:00,37.02,37.02,36.77,36.83,67964.0,25.5467,25.5467,25.3742,25.4156,67964.0
2015-11-27 10:00:00,36.82,36.87,36.68,36.87,41145.0,25.4087,25.4432,25.3121,25.4432,41145.0
2015-11-27 10:30:00,36.87,36.91,36.81,36.88,63717.0,25.4432,25.4708,25.4018,25.4501,63717.0
2015-11-27 11:00:00,36.89,37.01,36.87,36.97,45378.0,25.457,25.5398,25.4432,25.5122,45378.0
2015-11-27 11:30:00,36.97,36.99,36.81,36.82,79897.0,25.5122,25.526,25.4018,25.4087,79897.0
2015-11-27 12:00:00,36.81,36.88,36.79,36.79,70272.0,25.4018,25.4501,25.388,25.388,70272.0
2015-11-27 12:30:00,36.8,36.85,36.7,36.74,169278.0,25.3949,25.4294,25.3259,25.3535,169278.0
2015-11-30 09:30:00,36.85,36.96,36.59,36.71,108148.0,25.4294,25.5053,25.25,25.3328,108148.0
2015-11-30 10:00:00,36.7,36.71,36.49,36.55,186230.0,25.3259,25.3328,25.181,25.2224,186230.0
2015-11-30 10:30:00,36.56,36.8,36.55,36.78,120827.0,25.2293,25.3949,25.2224,25.3811,120827.0
2015-11-30 11:00:00,36.78,36.78,36.69,36.69,87453.0,25.3811,25.3811,25.319,25.319,87453.0
2015-11-30 11:30:00,36.7,36.72,36.65,36.68,137040.0,25.3259,25.3397,25.2914,25.3121,137040.0
2015-11-30 12:00:00,36.68,36.71,36.65,36.7,63202.0,25.3121,25.3328,25.2914,25.3259,63202.0
2015-11-30 12:30:00,36.7,36.71,36.64,36.69,54183.0,25.3259,25.3328,25.2845,25.319,54183.0
2015-11-30 13:00:00,36.68,36.84,36.68,36.83,76855.0,25.3121,25.4225,25.3121,25.4156,76855.0
2015-11-30 13:30:00,36.83,36.93,36.83,36.9,63476.0,25.4156,25.4846,25.4156,25.4639,63476.0
2015-11-30 14:00:00,36.91,36.93,36.85,36.85,115865.0,25.4708,25.4846,25.4294,25.4294,115865.0
2015-11-30 14:30:00,36.86,36.91,36.84,36.88,133858.0,25.4363,25.4708,25.4225,25.4501,133858.0
2015-11-30 15:00:00,36.87,36.88,36.77,36.77,124181.0,25.4432,25.4501,25.3742,25.3742,124181.0
2015-11-30 15:30:00,36.77,36.83,36.67,36.7,583214.0,25.3742,25.4156,25.3052,25.3259,583214.0
2015-12-01 09:30:00,36.97,37.2,36.9,37.1,174465.0,25.5122,25.6709,25.4639,25.6019,174465.0
2015-12-01 10:00:00,37.1,37.11,36.76,36.84,108354.0,25.6019,25.6088,25.3673,25.4225,108354.0
2015-12-01 10:30:00,36.83,36.96,36.78,36.89,124927.0,25.4156,25.5053,25.3811,25.457,124927.0
2015-12-01 11:00:00,36.9,36.97,36.85,36.88,73658.0,25.4639,25.5122,25.4294,25.4501,73658.0
2015-12-01 11:30:00,36.89,36.92,36.81,36.92,125439.0,25.457,25.4777,25.4018,25.4777,125439.0
2015-12-01 12:00:00,36.92,36.94,36.87,36.91,50081.0,25.4777,25.4915,25.4432,25.4708,50081.0
2015-12-01 12:30:00,36.9,36.93,36.83,36.86,58893.0,25.4639,25.4846,25.4156,25.4363,58893.0
2015-12-01 13:00:00,36.86,36.86,36.64,36.68,191298.0,25.4363,25.4363,25.2845,25.3121,191298.0
2015-12-01 13:30:00,36.68,36.8,36.66,36.77,103261.0,25.3121,25.3949,25.2983,25.3742,103261.0
2015-12-01 14:00:00,36.77,37.01,36.77,37.0,88143.0,25.3742,25.5398,25.3742,25.5329,88143.0
2015-12-01 14:30:00,37.01,37.05,36.96,37.04,83324.0,25.5398,25.5674,25.5053,25.5605,83324.0
2015-12-01 15:00:00,37.04,37.13,37.04,37.12,194527.0,25.5605,25.6226,25.5605,25.6157,194527.0
2015-12-01 15:30:00,37.11,37.22,37.1,37.22,330253.0,25.6088,25.6847,25.6019,25.6847,330253.0
2015-12-02 09:30:00,37.19,37.31,37.15,37.28,96631.0,25.664,25.7468,25.6364,25.7261,96631.0
2015-12-02 10:00:00,37.27,37.27,37.17,37.23,108448.0,25.7192,25.7192,25.6502,25.6916,108448.0
2015-12-02 10:30:00,37.23,37.33,37.2,37.23,243169.0,25.6916,25.7606,25.6709,25.6916,243169.0
2015-12-02 11:00:00,37.22,37.22,37.1,37.1,80421.0,25.6847,25.6847,25.6019,25.6019,80421.0
2015-12-02 11:30:00,37.1,37.12,37.02,37.12,128167.0,25.6019,25.6157,25.5467,25.6157,128167.0
2015-12-02 12:00:00,37.11,37.16,36.97,37.06,111618.0,25.6088,25.6433,25.5122,25.5743,111618.0
2015-12-02 12:30:00,37.05,37.12,37.03,37.06,101484.0,25.5674,25.6157,25.5536,25.5743,101484.0
2015-12-02 13:00:00,37.05,37.16,37.0,37.1,150539.0,25.5674,25.6433,25.5329,25.6019,150539.0
2015-12-02 13:30:00,37.09,37.1,36.99,37.01,163580.0,25.595,25.6019,25.526,25.5398,163580.0
2015-12-02 14:00:00,37.0,37.01,36.85,36.94,205280.0,25.5329,25.5398,25.4294,25.4915,205280.0
2015-12-02 14:30:00,36.94,36.95,36.85,36.88,153365.0,25.4915,25.4984,25.4294,25.4501,153365.0
2015-12-02 15:00:00,36.88,36.99,36.84,36.93,208596.0,25.4501,25.526,25.4225,25.4846,208596.0
2015-12-02 15:30:00,36.93,37.0,36.89,36.94,625047.0,25.4846,25.5329,25.457,25.4915,625047.0
2015-12-03 09:30:00,36.85,37.33,36.63,37.19,218875.0,25.568,25.9011,25.4154,25.8039,218875.0
2015-12-03 10:00:00,37.17,37.17,36.81,37.11,212441.0,25.7901,25.7901,25.5403,25.7484,212441.0
2015-12-03 10:30:00,37.11,37.28,37.07,37.26,153298.0,25.7484,25.8664,25.7207,25.8525,153298.0
2015-12-03 11:00:00,37.26,37.35,37.23,37.34,160287.0,25.8525,25.915,25.8317,25.908,160287.0
2015-12-03 11:30:00,37.35,37.35,37.21,37.31,136623.0,25.915,25.915,25.8178,25.8872,136623.0
2015-12-03 12:00:00,37.31,37.32,37.06,37.1,188386.0,25.8872,25.8941,25.7137,25.7415,188386.0
2015-12-03 12:30:00,37.11,37.18,37.0,37.0,168085.0,25.7484,25.797,25.6721,25.6721,168085.0
2015-12-03 13:00:00,36.99,37.14,36.94,37.11,157553.0,25.6652,25.7693,25.6305,25.7484,157553.0
2015-12-03 13:30:00,37.1,37.11,36.8,36.82,221819.0,25.7415,25.7484,25.5334,25.5472,221819.0
2015-12-03 14:00:00,36.81,36.83,36.65,36.66,229205.0,25.5403,25.5542,25.4293,25.4362,229205.0
2015-12-03 14:30:00,36.65,36.75,36.6,36.74,240849.0,25.4293,25.4987,25.3946,25.4917,240849.0
2015-12-03 15:00:00,36.73,36.76,36.63,36.63,312043.0,25.4848,25.5056,25.4154,25.4154,312043.0
2015-12-03 15:30:00,36.64,36.73,36.6,36.68,686855.0,25.4223,25.4848,25.3946,25.4501,686855.0
2015-12-04 09:30:00,36.7,37.35,36.7,37.29,154074.0,25.464,25.915,25.464,25.8733,154074.0
2015-12-04 10:00:00,37.29,37.3,37.04,37.18,168659.0,25.8733,25.8803,25.6999,25.797,168659.0
2015-12-04 10:30:00,37.17,37.3,37.08,37.13,163586.0,25.7901,25.8803,25.7276,25.7623,163586.0
2015-12-04 11:00:00,37.14,37.16,36.69,36.7,203049.0,25.7693,25.7831,25.457,25.464,203049.0
2015-12-04 11:30:00,36.7,36.79,36.6,36.6,188270.0,25.464,25.5264,25.3946,25.3946,188270.0
2015-12-04 12:00:00,36.6,36.62,36.52,36.55,189476.0,25.3946,25.4085,25.3391,25.3599,189476.0
2015-12-04 12:30:00,36.56,36.75,36.53,36.74,203630.0,25.3668,25.4987,25.346,25.4917,203630.0
2015-12-04 13:00:00,36.74,36.84,36.68,36.72,152670.0,25.4917,25.5611,25.4501,25.4778,152670.0
2015-12-04 13:30:00,36.72,36.98,36.67,36.93,146558.0,25.4778,25.6582,25.4432,25.6236,146558.0
2015-12-04 14:00:00,36.94,37.06,36.8,37.05,205543.0,25.6305,25.7137,25.5334,25.7068,205543.0
2015-12-04 14:30:00,37.06,37.19,37.02,37.18,177060.0,25.7137,25.8039,25.686,25.797,177060.0
2015-12-04 15:00:00,37.17,37.23,36.99,36.99,209022.0,25.7901,25.8317,25.6652,25.6652,209022.0
2015-12-04 15:30:00,36.99,37.13,36.95,37.1,648837.0,25.6652,25.7623,25.6374,25.7415,648837.0
2015-12-07 09:30:00,37.1,37.25,36.91,36.93,223934.0,25.7415,25.8456,25.6097,25.6236,223934.0
2015-12-07 10:00:00,36.93,37.12,36.85,37.04,282720.0,25.6236,25.7554,25.568,25.6999,282720.0
2015-12-07 10:30:00,37.03,37.16,36.97,36.97,306099.0,25.6929,25.7831,25.6513,25.6513,306099.0
2015-12-07 11:00:00,36.97,36.99,36.87,36.93,188348.0,25.6513,25.6652,25.5819,25.6236,188348.0
2015-12-07 11:30:00,36.93,37.05,36.92,37.05,126073.0,25.6236,25.7068,25.6166,25.7068,126073.0
2015-12-07 12:00:00,37.05,37.05,36.9,36.91,75301.0,25.7068,25.7068,25.6027,25.6097,75301.0
2015-12-07 12:30:00,36.91,36.92,36.63,36.69,115396.0,25.6097,25.6166,25.4154,25.457,115396.0
2015-12-07 13:00:00,36.7,36.92,36.67,36.86,131027.0,25.464,25.6166,25.4432,25.575,131027.0
2015-12-07 13:30:00,36.86,36.87,36.68,36.76,137908.0,25.575,25.5819,25.4501,25.5056,137908.0
2015-12-07 14:00:00,36.77,36.9,36.74,36.84,208433.0,25.5125,25.6027,25.4917,25.5611,208433.0
2015-12-07 14:30:00,36.84,36.86,36.73,36.73,210465.0,25.5611,25.575,25.4848,25.4848,210465.0
2015-12-07 15:00:00,36.73,36.85,36.7,36.77,341089.0,25.4848,25.568,25.464,25.5125,341089.0
2015-12-07 15:30:00,36.77,36.9,36.7,36.88,1037525.0,25.5125,25.6027,25.464,25.5889,1037525.0
2015-12-08 09:30:00,35.19,35.3,33.25,33.25,1620003.0,24.4163,24.4926,23.0702,23.0702,1620003.0
2015-12-08 10:00:00,33.23,34.8,33.17,34.61,1925615.0,23.0563,24.1457,23.0147,24.0138,1925615.0
2015-12-08 10:30:00,34.59,35.53,34.3,35.3,1080549.0,24.0,24.6522,23.7987,24.4926,1080549.0
2015-12-08 11:00:00,35.32,35.37,35.0,35.24,731260.0,24.5065,24.5412,24.2844,24.451,731260.0
2015-12-08 11:30:00,35.23,35.24,34.87,34.93,648410.0,24.444,24.451,24.1942,24.2359,648410.0
2015-12-08 12:00:00,34.93,34.97,34.83,34.84,506780.0,24.2359,24.2636,24.1665,24.1734,506780.0
2015-12-08 12:30:00,34.84,34.87,34.39,34.41,571022.0,24.1734,24.1942,23.8612,23.8751,571022.0
2015-12-08 13:00:00,34.41,34.44,34.0,34.02,607885.0,23.8751,23.8959,23.5906,23.6045,607885.0
2015-12-08 13:30:00,34.03,34.18,33.85,34.01,1149533.0,23.6114,23.7155,23.4865,23.5975,1149533.0
2015-12-08 14:00:00,34.01,34.09,33.97,34.01,880637.0,23.5975,23.653,23.5698,23.5975,880637.0
2015-12-08 14:30:00,34.0,34.12,33.88,34.12,852273.0,23.5906,23.6739,23.5073,23.6739,852273.0
2015-12-08 15:00:00,34.12,34.34,34.09,34.27,846416.0,23.6739,23.8265,23.653,23.7779,846416.0
2015-12-08 15:30:00,34.28,34.42,34.2,34.31,1566894.0,23.7849,23.882,23.7294,23.8057,1566894.0
2015-12-09 09:30:00,34.12,34.18,33.95,34.02,504939.0,23.6739,23.7155,23.5559,23.6045,504939.0
2015-12-09 10:00:00,34.01,34.24,33.98,34.16,487606.0,23.5975,23.7571,23.5767,23.7016,487606.0
2015-12-09 10:30:00,34.17,34.25,33.96,34.01,355000.0,23.7085,23.7641,23.5628,23.5975,355000.0
2015-12-09 11:00:00,34.01,34.03,33.78,33.79,310050.0,23.5975,23.6114,23.438,23.4449,310050.0
2015-12-09 11:30:00,33.79,33.82,33.56,33.63,372851.0,23.4449,23.4657,23.2853,23.3339,372851.0
2015-12-09 12:00:00,33.63,33.64,33.4,33.41,282655.0,23.3339,23.3408,23.1743,23.1812,282655.0
2015-12-09 12:30:00,33.41,33.41,33.21,33.31,299462.0,23.1812,23.1812,23.0425,23.1118,299462.0
2015-12-09 13:00:00,33.3,33.33,33.17,33.19,185749.0,23.1049,23.1257,23.0147,23.0286,185749.0
2015-12-09 13:30:00,33.18,33.19,32.95,32.95,376576.0,23.0216,23.0286,22.8621,22.8621,376576.0
2015-12-09 14:00:00,32.95,32.99,32.64,32.65,441266.0,22.8621,22.8898,22.647,22.6539,441266.0
2015-12-09 14:30:00,32.65,32.8,32.57,32.64,631229.0,22.6539,22.758,22.5984,22.647,631229.0
2015-12-09 15:00:00,32.64,32.77,32.58,32.66,661374.0,22.647,22.7372,22.6053,22.6608,661374.0
2015-12-09 15:30:00,32.65,32.76,32.53,32.66,1353042.0,22.6539,22.7302,22.5706,22.6608,1353042.0
2015-12-10 09:30:00,32.57,32.97,32.44,32.8,676818.0,22.5984,22.8759,22.5082,22.758,676818.0
2015-12-10 10:00:00,32.8,32.87,32.61,32.83,534962.0,22.758,22.8066,22.6262,22.7788,534962.0
2015-12-10 10:30:00,32.83,32.99,32.73,32.81,623609.0,22.7788,22.8898,22.7094,22.7649,623609.0
2015-12-10 11:00:00,32.81,32.96,32.75,32.89,258236.0,22.7649,22.869,22.7233,22.8204,258236.0
2015-12-10 11:30:00,32.88,32.92,32.7,32.73,247865.0,22.8135,22.8412,22.6886,22.7094,247865.0
2015-12-10 12:00:00,32.73,32.92,32.7,32.9,298026.0,22.7094,22.8412,22.6886,22.8274,298026.0
2015-12-10 12:30:00,32.89,33.08,32.79,33.05,393536.0,22.8204,22.9523,22.751,22.9314,393536.0
2015-12-10 13:00:00,33.05,33.36,32.9,33.29,603992.0,22.9314,23.1465,22.8274,23.098,603992.0
2015-12-10 13:30:00,33.29,33.29,33.05,33.05,161551.0,23.098,23.098,22.9314,22.9314,161551.0
2015-12-10 14:00:00,33.05,33.13,33.0,33.13,136976.0,22.9314,22.987,22.8968,22.987,136976.0
2015-12-10 14:30:00,33.13,33.36,33.12,33.35,320675.0,22.987,23.1465,22.98,23.1396,320675.0
2015-12-10 15:00:00,33.36,33.36,33.11,33.29,421482.0,23.1465,23.1465,22.9731,23.098,421482.0
2015-12-10 15:30:00,33.29,33.32,33.13,33.18,925748.0,23.098,23.1188,22.987,23.0216,925748.0
2015-12-11 09:30:00,32.76,32.96,32.61,32.79,279976.0,22.7302,22.869,22.6262,22.751,279976.0
2015-12-11 10:00:00,32.79,32.98,32.78,32.84,334284.0,22.751,22.8829,22.7441,22.7857,334284.0
2015-12-11 10:30:00,32.83,32.91,32.66,32.68,270738.0,22.7788,22.8343,22.6608,22.6747,270738.0
2015-12-11 11:00:00,32.68,32.82,32.65,32.75,265389.0,22.6747,22.7719,22.6539,22.7233,265389.0
2015-12-11 11:30:00,32.75,32.76,32.65,32.71,209090.0,22.7233,22.7302,22.6539,22.6955,209090.0
2015-12-11 12:00:00,32.7,32.72,32.5,32.52,345999.0,22.6886,22.7025,22.5498,22.5637,345999.0
2015-12-11 12:30:00,32.51,32.51,32.4,32.47,165105.0,22.5568,22.5568,22.4805,22.529,165105.0
2015-12-11 13:00:00,32.46,32.52,32.42,32.43,174280.0,22.5221,22.5637,22.4943,22.5013,174280.0
2015-12-11 13:30:00,32.43,32.44,32.32,32.32,179664.0,22.5013,22.5082,22.4249,22.4249,179664.0
2015-12-11 14:00:00,32.32,32.39,32.23,32.23,164903.0,22.4249,22.4735,22.3625,22.3625,164903.0
2015-12-11 14:30:00,32.24,32.3,32.17,32.22,142111.0,22.3694,22.4111,22.3209,22.3556,142111.0
2015-12-11 15:00:00,32.23,32.24,32.05,32.17,305481.0,22.3625,22.3694,22.2376,22.3209,305481.0
2015-12-11 15:30:00,32.16,32.25,32.11,32.25,1016552.0,22.3139,22.3764,22.2792,22.3764,1016552.0
2015-12-14 09:30:00,32.23,32.71,32.15,32.63,499141.0,22.3625,22.6955,22.307,22.64,499141.0
2015-12-14 10:00:00,32.64,33.02,32.59,32.64,647296.0,22.647,22.9106,22.6123,22.647,647296.0
2015-12-14 10:30:00,32.64,32.75,32.52,32.7,318335.0,22.647,22.7233,22.5637,22.6886,318335.0
2015-12-14 11:00:00,32.7,32.73,32.6,32.67,338843.0,22.6886,22.7094,22.6192,22.6678,338843.0
2015-12-14 11:30:00,32.67,32.74,32.5,32.73,242315.0,22.6678,22.7164,22.5498,22.7094,242315.0
2015-12-14 12:00:00,32.73,32.82,32.67,32.81,268839.0,22.7094,22.7719,22.6678,22.7649,268839.0
2015-12-14 12:30:00,32.81,32.83,32.55,32.73,271689.0,22.7649,22.7788,22.5845,22.7094,271689.0
2015-12-14 13:00:00,32.72,32.75,32.61,32.67,242295.0,22.7025,22.7233,22.6262,22.6678,242295.0
2015-12-14 13:30:00,32.66,32.73,32.48,32.57,216838.0,22.6608,22.7094,22.536,22.5984,216838.0
2015-12-14 14:00:00,32.57,32.7,32.57,32.64,297873.0,22.5984,22.6886,22.5984,22.647,297873.0
2015-12-14 14:30:00,32.64,32.76,32.6,32.7,288316.0,22.647,22.7302,22.6192,22.6886,288316.0
2015-12-14 15:00:00,32.69,32.74,32.59,32.74,399351.0,22.6817,22.7164,22.6123,22.7164,399351.0
2015-12-14 15:30:00,32.73,32.82,32.69,32.82,942359.0,22.7094,22.7719,22.6817,22.7719,942359.0
2015-12-15 09:30:00,32.98,33.1,32.85,33.0,162726.0,22.8829,22.9661,22.7927,22.8968,162726.0
2015-12-15 10:00:00,33.01,33.06,32.73,32.75,278547.0,22.9037,22.9384,22.7094,22.7233,278547.0
2015-12-15 10:30:00,32.75,32.76,32.44,32.5,299156.0,22.7233,22.7302,22.5082,22.5498,299156.0
2015-12-15 11:00:00,32.5,32.66,32.5,32.61,254605.0,22.5498,22.6608,22.5498,22.6262,254605.0
2015-12-15 11:30:00,32.61,32.72,32.53,32.62,198442.0,22.6262,22.7025,22.5706,22.6331,198442.0
2015-12-15 12:00:00,32.61,32.75,32.61,32.73,177572.0,22.6262,22.7233,22.6262,22.7094,177572.0
2015-12-15 12:30:00,32.73,32.76,32.66,32.7,165663.0,22.7094,22.7302,22.6608,22.6886,165663.0
2015-12-15 13:00:00,32.69,32.7,32.65,32.67,287576.0,22.6817,22.6886,22.6539,22.6678,287576.0
2015-12-15 13:30:00,32.67,32.72,32.65,32.68,156107.0,22.6678,22.7025,22.6539,22.6747,156107.0
2015-12-15 14:00:00,32.68,32.72,32.67,32.71,222375.0,22.6747,22.7025,22.6678,22.6955,222375.0
2015-12-15 14:30:00,32.7,32.71,32.62,32.65,339869.0,22.6886,22.6955,22.6331,22.6539,339869.0
2015-12-15 15:00:00,32.65,32.67,32.63,32.65,258261.0,22.6539,22.6678,22.64,22.6539,258261.0
2015-12-15 15:30:00,32.65,32.72,32.62,32.64,638197.0,22.6539,22.7025,22.6331,22.647,638197.0
2015-12-16 09:30:00,32.91,32.96,32.74,32.85,131731.0,22.8343,22.869,22.7164,22.7927,131731.0
2015-12-16 10:00:00,32.85,32.93,32.84,32.9,121623.0,22.7927,22.8482,22.7857,22.8274,121623.0
2015-12-16 10:30:00,32.89,32.99,32.87,32.98,174030.0,22.8204,22.8898,22.8066,22.8829,174030.0
2015-12-16 11:00:00,32.98,33.01,32.93,32.95,139985.0,22.8829,22.9037,22.8482,22.8621,139985.0
2015-12-16 11:30:00,32.95,33.09,32.95,33.05,169198.0,22.8621,22.9592,22.8621,22.9314,169198.0
2015-12-16 12:00:00,33.05,33.2,33.05,33.19,264141.0,22.9314,23.0355,22.9314,23.0286,264141.0
2015-12-16 12:30:00,33.19,33.39,33.19,33.38,273286.0,23.0286,23.1674,23.0286,23.1604,273286.0
2015-12-16 13:00:00,33.38,33.59,33.35,33.59,278510.0,23.1604,23.3061,23.1396,23.3061,278510.0
2015-12-16 13:30:00,33.59,33.59,33.35,33.43,246109.0,23.3061,23.3061,23.1396,23.1951,246109.0
2015-12-16 14:00:00,33.4,33.56,33.09,33.36,215488.0,23.1743,23.2853,22.9592,23.1465,215488.0
2015-12-16 14:30:00,33.36,33.44,33.25,33.41,187084.0,23.1465,23.202,23.0702,23.1812,187084.0
2015-12-16 15:00:00,33.42,33.46,33.3,33.43,208524.0,23.1882,23.2159,23.1049,23.1951,208524.0
2015-12-16 15:30:00,33.44,33.61,33.43,33.55,576500.0,23.202,23.32,23.1951,23.2784,576500.0
2015-12-17 09:30:00,33.61,33.63,33.37,33.6,153260.0,23.32,23.3339,23.1535,23.3131,153260.0
2015-12-17 10:00:00,33.59,33.65,33.5,33.54,187105.0,23.3061,23.3478,23.2437,23.2714,187105.0
2015-12-17 10:30:00,33.55,33.62,33.34,33.38,194355.0,23.2784,23.3269,23.1327,23.1604,194355.0
2015-12-17 11:00:00,33.37,33.42,33.34,33.36,123679.0,23.1535,23.1882,23.1327,23.1465,123679.0
2015-12-17 11:30:00,33.35,33.49,33.35,33.43,95368.0,23.1396,23.2367,23.1396,23.1951,95368.0
2015-12-17 12:00:00,33.44,33.57,33.36,33.55,168410.0,23.202,23.2922,23.1465,23.2784,168410.0
2015-12-17 12:30:00,33.55,33.61,33.45,33.61,169186.0,23.2784,23.32,23.209,23.32,169186.0
2015-12-17 13:00:00,33.61,33.65,33.52,33.54,102211.0,23.32,23.3478,23.2576,23.2714,102211.0
2015-12-17 13:30:00,33.54,33.71,33.54,33.7,151209.0,23.2714,23.3894,23.2714,23.3824,151209.0
2015-12-17 14:00:00,33.71,33.75,33.61,33.64,173676.0,23.3894,23.4171,23.32,23.3408,173676.0
2015-12-17 14:30:00,33.64,33.66,33.54,33.59,167386.0,23.3408,23.3547,23.2714,23.3061,167386.0
2015-12-17 15:00:00,33.59,33.76,33.58,33.76,291052.0,23.3061,23.4241,23.2992,23.4241,291052.0
2015-12-17 15:30:00,33.75,33.92,33.68,33.68,976666.0,23.4171,23.5351,23.3686,23.3686,976666.0
2015-12-18 09:30:00,33.4,33.55,33.32,33.49,331627.0,23.1743,23.2784,23.1188,23.2367,331627.0
2015-12-18 10:00:00,33.49,33.52,33.35,33.38,125580.0,23.2367,23.2576,23.1396,23.1604,125580.0
2015-12-18 10:30:00,33.37,33.55,33.33,33.54,148068.0,23.1535,23.2784,23.1257,23.2714,148068.0
2015-12-18 11:00:00,33.54,33.55,33.48,33.5,90132.0,23.2714,23.2784,23.2298,23.2437,90132.0
2015-12-18 11:30:00,33.51,33.55,33.45,33.49,155024.0,23.2506,23.2784,23.209,23.2367,155024.0
2015-12-18 12:00:00,33.49,33.54,33.45,33.52,108876.0,23.2367,23.2714,23.209,23.2576,108876.0
2015-12-18 12:30:00,33.52,33.57,33.49,33.52,138690.0,23.2576,23.2922,23.2367,23.2576,138690.0
2015-12-18 13:00:00,33.51,33.52,33.43,33.43,97902.0,23.2506,23.2576,23.1951,23.1951,97902.0
2015-12-18 13:30:00,33.43,33.45,33.39,33.41,124092.0,23.1951,23.209,23.1674,23.1812,124092.0
2015-12-18 14:00:00,33.41,33.49,33.41,33.49,123590.0,23.1812,23.2367,23.1812,23.2367,123590.0
2015-12-18 14:30:00,33.49,33.5,33.39,33.46,153314.0,23.2367,23.2437,23.1674,23.2159,153314.0
2015-12-18 15:00:00,33.46,33.51,33.37,33.38,226038.0,23.2159,23.2506,23.1535,23.1604,226038.0
2015-12-18 15:30:00,33.37,33.42,33.21,33.21,500037.0,23.1535,23.1882,23.0425,23.0425,500037.0
2015-12-21 09:30:00,33.38,33.48,33.18,33.44,193920.0,23.1604,23.2298,23.0216,23.202,193920.0
2015-12-21 10:00:00,33.44,33.62,33.43,33.57,213669.0,23.202,23.3269,23.1951,23.2922,213669.0
2015-12-21 10:30:00,33.58,33.69,33.48,33.48,134332.0,23.2992,23.3755,23.2298,23.2298,134332.0
2015-12-21 11:00:00,33.48,33.5,33.31,33.42,218717.0,23.2298,23.2437,23.1118,23.1882,218717.0
2015-12-21 11:30:00,33.42,33.42,33.23,33.27,115592.0,23.1882,23.1882,23.0563,23.0841,115592.0
2015-12-21 12:00:00,33.27,33.31,33.27,33.29,168438.0,23.0841,23.1118,23.0841,23.098,168438.0
2015-12-21 12:30:00,33.29,33.33,33.2,33.26,137192.0,23.098,23.1257,23.0355,23.0772,137192.0
2015-12-21 13:00:00,33.26,33.31,33.21,33.29,138723.0,23.0772,23.1118,23.0425,23.098,138723.0
2015-12-21 13:30:00,33.29,33.32,33.23,33.26,107801.0,23.098,23.1188,23.0563,23.0772,107801.0
2015-12-21 14:00:00,33.26,33.31,33.25,33.3,172532.0,23.0772,23.1118,23.0702,23.1049,172532.0
2015-12-21 14:30:00,33.3,33.3,33.22,33.27,195232.0,23.1049,23.1049,23.0494,23.0841,195232.0
2015-12-21 15:00:00,33.28,33.33,33.21,33.25,201050.0,23.091,23.1257,23.0425,23.0702,201050.0
2015-12-21 15:30:00,33.26,33.27,33.17,33.23,684296.0,23.0772,23.0841,23.0147,23.0563,684296.0
2015-12-22 09:30:00,33.28,33.29,33.11,33.11,129537.0,23.091,23.098,22.9731,22.9731,129537.0
2015-12-22 10:00:00,33.13,33.13,32.98,33.06,149548.0,22.987,22.987,22.8829,22.9384,149548.0
2015-12-22 10:30:00,33.06,33.15,33.02,33.05,114118.0,22.9384,23.0008,22.9106,22.9314,114118.0
2015-12-22 11:00:00,33.06,33.08,32.97,33.01,106658.0,22.9384,22.9523,22.8759,22.9037,106658.0
2015-12-22 11:30:00,33.0,33.08,32.98,33.05,104971.0,22.8968,22.9523,22.8829,22.9314,104971.0
2015-12-22 12:00:00,33.05,33.07,33.0,33.04,108083.0,22.9314,22.9453,22.8968,22.9245,108083.0
2015-12-22 12:30:00,33.03,33.08,33.01,33.05,100772.0,22.9176,22.9523,22.9037,22.9314,100772.0
2015-12-22 13:00:00,33.06,33.08,33.03,33.04,125432.0,22.9384,22.9523,22.9176,22.9245,125432.0
2015-12-22 13:30:00,33.04,33.06,33.01,33.05,115100.0,22.9245,22.9384,22.9037,22.9314,115100.0
2015-12-22 14:00:00,33.06,33.22,33.05,33.2,146350.0,22.9384,23.0494,22.9314,23.0355,146350.0
2015-12-22 14:30:00,33.21,33.24,33.13,33.23,249208.0,23.0425,23.0633,22.987,23.0563,249208.0
2015-12-22 15:00:00,33.24,33.38,33.2,33.37,239497.0,23.0633,23.1604,23.0355,23.1535,239497.0
2015-12-22 15:30:00,33.37,33.41,33.29,33.33,607171.0,23.1535,23.1812,23.098,23.1257,607171.0
2015-12-23 09:30:00,33.52,33.58,33.4,33.55,170954.0,23.2576,23.2992,23.1743,23.2784,170954.0
2015-12-23 10:00:00,33.53,33.56,33.44,33.51,180132.0,23.2645,23.2853,23.202,23.2506,180132.0
2015-12-23 10:30:00,33.53,33.67,33.5,33.62,170647.0,23.2645,23.3616,23.2437,23.3269,170647.0
2015-12-23 11:00:00,33.62,33.72,33.58,33.69,68308.0,23.3269,23.3963,23.2992,23.3755,68308.0
2015-12-23 11:30:00,33.7,33.72,33.61,33.63,65829.0,23.3824,23.3963,23.32,23.3339,65829.0
2015-12-23 12:00:00,33.64,33.66,33.58,33.61,106229.0,23.3408,23.3547,23.2992,23.32,106229.0
2015-12-23 12:30:00,33.61,33.61,33.53,33.54,45764.0,23.32,23.32,23.2645,23.2714,45764.0
2015-12-23 13:00:00,33.54,33.56,33.41,33.44,64956.0,23.2714,23.2853,23.1812,23.202,64956.0
2015-12-23 13:30:00,33.44,33.46,33.34,33.43,64792.0,23.202,23.2159,23.1327,23.1951,64792.0
2015-12-23 14:00:00,33.43,33.57,33.42,33.51,91808.0,23.1951,23.2922,23.1882,23.2506,91808.0
2015-12-23 14:30:00,33.51,33.58,33.5,33.51,111708.0,23.2506,23.2992,23.2437,23.2506,111708.0
2015-12-23 15:00:00,33.5,33.5,33.4,33.43,116668.0,23.2437,23.2437,23.1743,23.1951,116668.0
2015-12-23 15:30:00,33.43,33.52,33.35,33.49,527733.0,23.1951,23.2576,23.1396,23.2367,527733.0
2015-12-24 09:30:00,33.42,33.42,33.18,33.22,114883.0,23.1882,23.1882,23.0216,23.0494,114883.0
2015-12-24 10:00:00,33.22,33.42,33.22,33.34,91025.0,23.0494,23.1882,23.0494,23.1327,91025.0
2015-12-24 10:30:00,33.33,33.37,33.28,33.3,58423.0,23.1257,23.1535,23.091,23.1049,58423.0
2015-12-24 11:00:00,33.29,33.31,33.14,33.15,76549.0,23.098,23.1118,22.9939,23.0008,76549.0
2015-12-24 11:30:00,33.16,33.28,33.15,33.25,94007.0,23.0078,23.091,23.0008,23.0702,94007.0
2015-12-24 12:00:00,33.25,33.29,33.16,33.18,105735.0,23.0702,23.098,23.0078,23.0216,105735.0
2015-12-24 12:30:00,33.18,33.41,33.18,33.32,258854.0,23.0216,23.1812,23.0216,23.1188,258854.0
2015-12-28 09:30:00,33.34,33.46,33.16,33.44,178084.0,23.1327,23.2159,23.0078,23.202,178084.0
2015-12-28 10:00:00,33.43,33.49,33.28,33.46,182928.0,23.1951,23.2367,23.091,23.2159,182928.0
2015-12-28 10:30:00,33.45,33.45,33.2,33.24,77281.0,23.209,23.209,23.0355,23.0633,77281.0
2015-12-28 11:00:00,33.24,33.37,33.23,33.32,101299.0,23.0633,23.1535,23.0563,23.1188,101299.0
2015-12-28 11:30:00,33.32,33.35,33.29,33.33,64429.0,23.1188,23.1396,23.098,23.1257,64429.0
2015-12-28 12:00:00,33.33,33.36,33.29,33.34,83385.0,23.1257,23.1465,23.098,23.1327,83385.0
2015-12-28 12:30:00,33.35,33.37,33.32,33.32,65553.0,23.1396,23.1535,23.1188,23.1188,65553.0
2015-12-28 13:00:00,33.33,33.47,33.31,33.47,65144.0,23.1257,23.2229,23.1118,23.2229,65144.0
2015-12-28 13:30:00,33.47,33.48,33.39,33.41,56518.0,23.2229,23.2298,23.1674,23.1812,56518.0
2015-12-28 14:00:00,33.41,33.48,33.4,33.46,57874.0,23.1812,23.2298,23.1743,23.2159,57874.0
2015-12-28 14:30:00,33.47,33.51,33.45,33.48,94525.0,23.2229,23.2506,23.209,23.2298,94525.0
2015-12-28 15:00:00,33.47,33.47,33.35,33.4,75740.0,23.2229,23.2229,23.1396,23.1743,75740.0
2015-12-28 15:30:00,33.4,33.45,33.38,33.44,183959.0,23.1743,23.209,23.1604,23.202,183959.0
2015-12-29 09:30:00,33.7,33.92,33.44,33.92,91553.0,23.3824,23.5351,23.202,23.5351,91553.0
2015-12-29 10:00:00,33.92,34.04,33.86,33.99,99197.0,23.5351,23.6183,23.4935,23.5837,99197.0
2015-12-29 10:30:00,34.0,34.01,33.94,33.96,83124.0,23.5906,23.5975,23.549,23.5628,83124.0
2015-12-29 11:00:00,33.95,34.01,33.83,33.88,83729.0,23.5559,23.5975,23.4726,23.5073,83729.0
2015-12-29 11:30:00,33.88,33.92,33.65,33.68,51479.0,23.5073,23.5351,23.3478,23.3686,51479.0
2015-12-29 12:00:00,33.68,33.69,33.46,33.48,99884.0,23.3686,23.3755,23.2159,23.2298,99884.0
2015-12-29 12:30:00,33.48,33.5,33.45,33.49,67407.0,23.2298,23.2437,23.209,23.2367,67407.0
2015-12-29 13:00:00,33.49,33.54,33.47,33.5,63862.0,23.2367,23.2714,23.2229,23.2437,63862.0
2015-12-29 13:30:00,33.51,33.51,33.45,33.49,62190.0,23.2506,23.2506,23.209,23.2367,62190.0
2015-12-29 14:00:00,33.49,33.51,33.43,33.51,88690.0,23.2367,23.2506,23.1951,23.2506,88690.0
2015-12-29 14:30:00,33.51,33.51,33.45,33.51,64097.0,23.2506,23.2506,23.209,23.2506,64097.0
2015-12-29 15:00:00,33.51,33.51,33.46,33.49,105742.0,23.2506,23.2506,23.2159,23.2367,105742.0
2015-12-29 15:30:00,33.49,33.52,33.45,33.49,348298.0,23.2367,23.2576,23.209,23.2367,348298.0
2015-12-30 09:30:00,33.48,33.66,33.43,33.66,43440.0,23.2298,23.3547,23.1951,23.3547,43440.0
2015-12-30 10:00:00,33.65,33.73,33.62,33.67,111591.0,23.3478,23.4033,23.3269,23.3616,111591.0
2015-12-30 10:30:00,33.66,33.66,33.57,33.61,62296.0,23.3547,23.3547,23.2922,23.32,62296.0
2015-12-30 11:00:00,33.61,33.85,33.56,33.84,248314.0,23.32,23.4865,23.2853,23.4796,248314.0
2015-12-30 11:30:00,33.85,33.86,33.68,33.68,47012.0,23.4865,23.4935,23.3686,23.3686,47012.0
2015-12-30 12:00:00,33.68,33.75,33.66,33.7,41164.0,23.3686,23.4171,23.3547,23.3824,41164.0
2015-12-30 12:30:00,33.69,33.69,33.53,33.57,59902.0,23.3755,23.3755,23.2645,23.2922,59902.0
2015-12-30 13:00:00,33.57,33.61,33.53,33.57,38721.0,23.2922,23.32,23.2645,23.2922,38721.0
2015-12-30 13:30:00,33.56,33.67,33.54,33.65,86757.0,23.2853,23.3616,23.2714,23.3478,86757.0
2015-12-30 14:00:00,33.65,33.73,33.63,33.67,70188.0,23.3478,23.4033,23.3339,23.3616,70188.0
2015-12-30 14:30:00,33.67,33.7,33.58,33.58,61206.0,23.3616,23.3824,23.2992,23.2992,61206.0
2015-12-30 15:00:00,33.59,33.61,33.55,33.58,61366.0,23.3061,23.32,23.2784,23.2992,61366.0
2015-12-30 15:30:00,33.57,33.58,33.4,33.41,272296.0,23.2922,23.2992,23.1743,23.1812,272296.0
2015-12-31 09:30:00,33.24,33.36,33.17,33.28,75577.0,23.0633,23.1465,23.0147,23.091,75577.0
2015-12-31 10:00:00,33.26,33.36,33.23,33.26,75923.0,23.0772,23.1465,23.0563,23.0772,75923.0
2015-12-31 10:30:00,33.26,33.32,33.19,33.31,83772.0,23.0772,23.1188,23.0286,23.1118,83772.0
2015-12-31 11:00:00,33.32,33.37,33.29,33.31,56274.0,23.1188,23.1535,23.098,23.1118,56274.0
2015-12-31 11:30:00,33.31,33.44,33.3,33.44,44330.0,23.1118,23.202,23.1049,23.202,44330.0
2015-12-31 12:00:00,33.45,33.48,33.37,33.46,32780.0,23.209,23.2298,23.1535,23.2159,32780.0
2015-12-31 12:30:00,33.46,33.5,33.38,33.4,30440.0,23.2159,23.2437,23.1604,23.1743,30440.0
2015-12-31 13:00:00,33.39,33.42,33.3,33.4,51671.0,23.1674,23.1882,23.1049,23.1743,51671.0
2015-12-31 13:30:00,33.39,33.5,33.38,33.5,61573.0,23.1674,23.2437,23.1604,23.2437,61573.0
2015-12-31 14:00:00,33.5,33.52,33.37,33.39,85610.0,23.2437,23.2576,23.1535,23.1674,85610.0
2015-12-31 14:30:00,33.4,33.43,33.35,33.37,68895.0,23.1743,23.1951,23.1396,23.1535,68895.0
2015-12-31 15:00:00,33.36,33.38,33.29,33.3,85624.0,23.1465,23.1604,23.098,23.1049,85624.0
2015-12-31 15:30:00,33.3,33.4,33.29,33.3,516947.0,23.1049,23.1743,23.098,23.1049,516947.0
2016-01-04 09:30:00,32.73,32.79,32.42,32.62,217601.0,22.7094,22.751,22.4943,22.6331,217601.0
2016-01-04 10:00:00,32.62,32.68,32.39,32.51,197759.0,22.6331,22.6747,22.4735,22.5568,197759.0
2016-01-04 10:30:00,32.5,32.52,32.34,32.43,148598.0,22.5498,22.5637,22.4388,22.5013,148598.0
2016-01-04 11:00:00,32.42,32.52,32.4,32.47,130231.0,22.4943,22.5637,22.4805,22.529,130231.0
2016-01-04 11:30:00,32.47,32.52,32.44,32.49,178393.0,22.529,22.5637,22.5082,22.5429,178393.0
2016-01-04 12:00:00,32.48,32.7,32.47,32.68,187756.0,22.536,22.6886,22.529,22.6747,187756.0
2016-01-04 12:30:00,32.68,32.75,32.6,32.68,95790.0,22.6747,22.7233,22.6192,22.6747,95790.0
2016-01-04 13:00:00,32.68,32.76,32.66,32.69,76171.0,22.6747,22.7302,22.6608,22.6817,76171.0
2016-01-04 13:30:00,32.69,32.84,32.68,32.82,143962.0,22.6817,22.7857,22.6747,22.7719,143962.0
2016-01-04 14:00:00,32.82,32.83,32.67,32.81,120969.0,22.7719,22.7788,22.6678,22.7649,120969.0
2016-01-04 14:30:00,32.81,32.88,32.72,32.88,183059.0,22.7649,22.8135,22.7025,22.8135,183059.0
2016-01-04 15:00:00,32.87,32.88,32.7,32.76,245898.0,22.8066,22.8135,22.6886,22.7302,245898.0
2016-01-04 15:30:00,32.76,32.98,32.75,32.95,736053.0,22.7302,22.8829,22.7233,22.8621,736053.0
2016-01-05 09:30:00,33.03,33.07,32.7,32.76,354684.0,22.9176,22.9453,22.6886,22.7302,354684.0
2016-01-05 10:00:00,32.75,32.91,32.75,32.85,262724.0,22.7233,22.8343,22.7233,22.7927,262724.0
2016-01-05 10:30:00,32.85,33.13,32.85,33.04,164477.0,22.7927,22.987,22.7927,22.9245,164477.0
2016-01-05 11:00:00,33.04,33.1,33.0,33.06,147880.0,22.9245,22.9661,22.8968,22.9384,147880.0
2016-01-05 11:30:00,33.06,33.3,33.06,33.1,437503.0,22.9384,23.1049,22.9384,22.9661,437503.0
2016-01-05 12:00:00,33.11,33.12,32.99,33.09,271805.0,22.9731,22.98,22.8898,22.9592,271805.0
2016-01-05 12:30:00,33.09,33.14,33.05,33.12,75829.0,22.9592,22.9939,22.9314,22.98,75829.0
2016-01-05 13:00:00,33.12,33.17,33.09,33.12,74818.0,22.98,23.0147,22.9592,22.98,74818.0
2016-01-05 13:30:00,33.12,33.17,33.09,33.12,101005.0,22.98,23.0147,22.9592,22.98,101005.0
2016-01-05 14:00:00,33.12,33.21,33.1,33.15,84670.0,22.98,23.0425,22.9661,23.0008,84670.0
2016-01-05 14:30:00,33.15,33.23,33.13,33.22,125132.0,23.0008,23.0563,22.987,23.0494,125132.0
2016-01-05 15:00:00,33.22,33.23,33.12,33.2,221049.0,23.0494,23.0563,22.98,23.0355,221049.0
2016-01-05 15:30:00,33.21,33.37,33.2,33.26,706841.0,23.0425,23.1535,23.0355,23.0772,706841.0
2016-01-06 09:30:00,32.82,33.06,32.71,33.0,216119.0,22.7719,22.9384,22.6955,22.8968,216119.0
2016-01-06 10:00:00,32.97,33.02,32.92,33.0,119960.0,22.8759,22.9106,22.8412,22.8968,119960.0
2016-01-06 10:30:00,33.0,33.0,32.93,32.97,90424.0,22.8968,22.8968,22.8482,22.8759,90424.0
2016-01-06 11:00:00,32.97,33.04,32.88,32.99,120357.0,22.8759,22.9245,22.8135,22.8898,120357.0
2016-01-06 11:30:00,33.0,33.0,32.88,32.92,90055.0,22.8968,22.8968,22.8135,22.8412,90055.0
2016-01-06 12:00:00,32.92,33.03,32.9,32.97,127906.0,22.8412,22.9176,22.8274,22.8759,127906.0
2016-01-06 12:30:00,32.97,32.98,32.9,32.93,95781.0,22.8759,22.8829,22.8274,22.8482,95781.0
2016-01-06 13:00:00,32.92,33.01,32.9,32.98,106238.0,22.8412,22.9037,22.8274,22.8829,106238.0
2016-01-06 13:30:00,32.98,33.06,32.95,33.02,129172.0,22.8829,22.9384,22.8621,22.9106,129172.0
2016-01-06 14:00:00,33.01,33.2,32.99,33.06,170155.0,22.9037,23.0355,22.8898,22.9384,170155.0
2016-01-06 14:30:00,33.06,33.07,32.91,32.93,188168.0,22.9384,22.9453,22.8343,22.8482,188168.0
2016-01-06 15:00:00,32.93,33.07,32.92,33.03,162862.0,22.8482,22.9453,22.8412,22.9176,162862.0
2016-01-06 15:30:00,33.02,33.04,32.94,33.02,628912.0,22.9106,22.9245,22.8551,22.9106,628912.0
2016-01-07 09:30:00,32.49,32.9,32.36,32.75,191260.0,22.5429,22.8274,22.4527,22.7233,191260.0
2016-01-07 10:00:00,32.74,32.8,32.62,32.77,98343.0,22.7164,22.758,22.6331,22.7372,98343.0
2016-01-07 10:30:00,32.77,32.84,32.73,32.84,83312.0,22.7372,22.7857,22.7094,22.7857,83312.0
2016-01-07 11:00:00,32.84,32.89,32.69,32.86,115628.0,22.7857,22.8204,22.6817,22.7996,115628.0
2016-01-07 11:30:00,32.86,32.99,32.8,32.85,117269.0,22.7996,22.8898,22.758,22.7927,117269.0
2016-01-07 12:00:00,32.85,32.92,32.84,32.85,87295.0,22.7927,22.8412,22.7857,22.7927,87295.0
2016-01-07 12:30:00,32.85,32.93,32.84,32.86,113526.0,22.7927,22.8482,22.7857,22.7996,113526.0
2016-01-07 13:00:00,32.86,32.87,32.72,32.76,192797.0,22.7996,22.8066,22.7025,22.7302,192797.0
2016-01-07 13:30:00,32.76,32.78,32.59,32.77,200999.0,22.7302,22.7441,22.6123,22.7372,200999.0
2016-01-07 14:00:00,32.77,32.83,32.74,32.76,192171.0,22.7372,22.7788,22.7164,22.7302,192171.0
2016-01-07 14:30:00,32.76,32.94,32.74,32.81,195084.0,22.7302,22.8551,22.7164,22.7649,195084.0
2016-01-07 15:00:00,32.8,32.88,32.71,32.72,273067.0,22.758,22.8135,22.6955,22.7025,273067.0
2016-01-07 15:30:00,32.71,32.85,32.69,32.72,864878.0,22.6955,22.7927,22.6817,22.7025,864878.0
2016-01-08 09:30:00,32.89,33.0,32.61,32.78,128345.0,22.8204,22.8968,22.6262,22.7441,128345.0
2016-01-08 10:00:00,32.77,32.8,32.6,32.72,159340.0,22.7372,22.758,22.6192,22.7025,159340.0
2016-01-08 10:30:00,32.71,32.76,32.52,32.57,121338.0,22.6955,22.7302,22.5637,22.5984,121338.0
2016-01-08 11:00:00,32.57,32.64,32.45,32.5,127791.0,22.5984,22.647,22.5151,22.5498,127791.0
2016-01-08 11:30:00,32.5,32.62,32.41,32.59,125707.0,22.5498,22.6331,22.4874,22.6123,125707.0
2016-01-08 12:00:00,32.59,32.77,32.55,32.75,90859.0,22.6123,22.7372,22.5845,22.7233,90859.0
2016-01-08 12:30:00,32.75,32.75,32.62,32.68,114151.0,22.7233,22.7233,22.6331,22.6747,114151.0
2016-01-08 13:00:00,32.68,32.7,32.62,32.68,85119.0,22.6747,22.6886,22.6331,22.6747,85119.0
2016-01-08 13:30:00,32.68,32.76,32.55,32.56,116099.0,22.6747,22.7302,22.5845,22.5915,116099.0
2016-01-08 14:00:00,32.57,32.63,32.45,32.45,140390.0,22.5984,22.64,22.5151,22.5151,140390.0
2016-01-08 14:30:00,32.44,32.55,32.38,32.48,143717.0,22.5082,22.5845,22.4666,22.536,143717.0
2016-01-08 15:00:00,32.49,32.56,32.33,32.38,213808.0,22.5429,22.5915,22.4319,22.4666,213808.0
2016-01-08 15:30:00,32.37,32.38,32.15,32.28,538816.0,22.4596,22.4666,22.307,22.3972,538816.0
2016-01-11 09:30:00,32.38,32.52,32.35,32.4,75528.0,22.4666,22.5637,22.4458,22.4805,75528.0
2016-01-11 10:00:00,32.4,32.43,32.28,32.4,87787.0,22.4805,22.5013,22.3972,22.4805,87787.0
2016-01-11 10:30:00,32.4,32.53,32.29,32.32,84783.0,22.4805,22.5706,22.4041,22.4249,84783.0
2016-01-11 11:00:00,32.31,32.47,32.19,32.4,110698.0,22.418,22.529,22.3347,22.4805,110698.0
2016-01-11 11:30:00,32.39,32.5,32.34,32.42,57066.0,22.4735,22.5498,22.4388,22.4943,57066.0
2016-01-11 12:00:00,32.42,32.42,32.29,32.32,62175.0,22.4943,22.4943,22.4041,22.4249,62175.0
2016-01-11 12:30:00,32.32,32.4,32.31,32.36,74839.0,22.4249,22.4805,22.418,22.4527,74839.0
2016-01-11 13:00:00,32.35,32.39,32.14,32.16,68984.0,22.4458,22.4735,22.3001,22.3139,68984.0
2016-01-11 13:30:00,32.15,32.19,32.06,32.12,75551.0,22.307,22.3347,22.2445,22.2862,75551.0
2016-01-11 14:00:00,32.12,32.29,32.09,32.25,136091.0,22.2862,22.4041,22.2654,22.3764,136091.0
2016-01-11 14:30:00,32.26,32.29,32.22,32.23,81018.0,22.3833,22.4041,22.3556,22.3625,81018.0
2016-01-11 15:00:00,32.23,32.38,32.13,32.35,112942.0,22.3625,22.4666,22.2931,22.4458,112942.0
2016-01-11 15:30:00,32.36,32.5,32.35,32.38,469201.0,22.4527,22.5498,22.4458,22.4666,469201.0
2016-01-12 09:30:00,32.63,32.63,32.3,32.41,140876.0,22.64,22.64,22.4111,22.4874,140876.0
2016-01-12 10:00:00,32.4,32.44,32.28,32.31,132858.0,22.4805,22.5082,22.3972,22.418,132858.0
2016-01-12 10:30:00,32.31,32.36,32.26,32.33,106207.0,22.418,22.4527,22.3833,22.4319,106207.0
2016-01-12 11:00:00,32.33,32.34,32.18,32.21,119141.0,22.4319,22.4388,22.3278,22.3486,119141.0
2016-01-12 11:30:00,32.21,32.22,32.09,32.18,84465.0,22.3486,22.3556,22.2654,22.3278,84465.0
2016-01-12 12:00:00,32.19,32.22,32.11,32.13,100771.0,22.3347,22.3556,22.2792,22.2931,100771.0
2016-01-12 12:30:00,32.12,32.13,31.98,31.99,52256.0,22.2862,22.2931,22.189,22.196,52256.0
2016-01-12 13:00:00,31.99,32.13,31.97,31.97,41803.0,22.196,22.2931,22.1821,22.1821,41803.0
2016-01-12 13:30:00,31.97,32.14,31.97,32.07,106073.0,22.1821,22.3001,22.1821,22.2515,106073.0
2016-01-12 14:00:00,32.07,32.08,31.91,32.01,96201.0,22.2515,22.2584,22.1405,22.2099,96201.0
2016-01-12 14:30:00,32.0,32.21,32.0,32.19,95938.0,22.2029,22.3486,22.2029,22.3347,95938.0
2016-01-12 15:00:00,32.2,32.31,32.09,32.25,145998.0,22.3417,22.418,22.2654,22.3764,145998.0
2016-01-12 15:30:00,32.25,32.37,32.21,32.31,397392.0,22.3764,22.4596,22.3486,22.418,397392.0
2016-01-13 09:30:00,32.51,33.01,32.13,32.13,150370.0,22.5568,22.9037,22.2931,22.2931,150370.0
2016-01-13 10:00:00,32.13,32.33,32.08,32.32,120585.0,22.2931,22.4319,22.2584,22.4249,120585.0
2016-01-13 10:30:00,32.31,32.31,32.15,32.23,100508.0,22.418,22.418,22.307,22.3625,100508.0
2016-01-13 11:00:00,32.22,32.32,32.13,32.26,108180.0,22.3556,22.4249,22.2931,22.3833,108180.0
2016-01-13 11:30:00,32.27,32.31,32.01,32.04,80064.0,22.3903,22.418,22.2099,22.2307,80064.0
2016-01-13 12:00:00,32.06,32.07,31.98,32.04,146744.0,22.2445,22.2515,22.189,22.2307,146744.0
2016-01-13 12:30:00,32.03,32.06,31.9,31.91,195431.0,22.2237,22.2445,22.1335,22.1405,195431.0
2016-01-13 13:00:00,31.91,31.94,31.78,31.78,185838.0,22.1405,22.1613,22.0503,22.0503,185838.0
2016-01-13 13:30:00,31.78,31.81,31.63,31.63,225001.0,22.0503,22.0711,21.9462,21.9462,225001.0
2016-01-13 14:00:00,31.64,31.75,31.61,31.7,237385.0,21.9531,22.0295,21.9323,21.9948,237385.0
2016-01-13 14:30:00,31.7,31.7,31.5,31.62,306539.0,21.9948,21.9948,21.856,21.9393,306539.0
2016-01-13 15:00:00,31.63,31.76,31.58,31.64,182079.0,21.9462,22.0364,21.9115,21.9531,182079.0
2016-01-13 15:30:00,31.64,31.74,31.54,31.55,705770.0,21.9531,22.0225,21.8837,21.8907,705770.0
2016-01-14 09:30:00,31.59,31.73,31.54,31.61,155729.0,21.9184,22.0156,21.8837,21.9323,155729.0
2016-01-14 10:00:00,31.62,31.78,31.49,31.77,176056.0,21.9393,22.0503,21.8491,22.0433,176056.0
2016-01-14 10:30:00,31.77,31.95,31.72,31.73,174002.0,22.0433,22.1682,22.0086,22.0156,174002.0
2016-01-14 11:00:00,31.74,31.9,31.68,31.73,112268.0,22.0225,22.1335,21.9809,22.0156,112268.0
2016-01-14 11:30:00,31.76,31.87,31.7,31.82,62748.0,22.0364,22.1127,21.9948,22.078,62748.0
2016-01-14 12:00:00,31.82,31.89,31.74,31.82,53371.0,22.078,22.1266,22.0225,22.078,53371.0
2016-01-14 12:30:00,31.83,32.09,31.8,32.04,96046.0,22.085,22.2654,22.0641,22.2307,96046.0
2016-01-14 13:00:00,32.03,32.18,32.01,32.1,128728.0,22.2237,22.3278,22.2099,22.2723,128728.0
2016-01-14 13:30:00,32.1,32.23,32.07,32.23,81361.0,22.2723,22.3625,22.2515,22.3625,81361.0
2016-01-14 14:00:00,32.23,32.24,32.1,32.23,88635.0,22.3625,22.3694,22.2723,22.3625,88635.0
2016-01-14 14:30:00,32.24,32.47,32.23,32.45,140217.0,22.3694,22.529,22.3625,22.5151,140217.0
2016-01-14 15:00:00,32.46,32.49,32.38,32.39,250722.0,22.5221,22.5429,22.4666,22.4735,250722.0
2016-01-14 15:30:00,32.4,32.4,32.23,32.32,573865.0,22.4805,22.4805,22.3625,22.4249,573865.0
2016-01-15 09:30:00,31.65,31.87,31.56,31.81,314235.0,21.9601,22.1127,21.8976,22.0711,314235.0
2016-01-15 10:00:00,31.8,31.83,31.71,31.8,123962.0,22.0641,22.085,22.0017,22.0641,123962.0
2016-01-15 10:30:00,31.78,31.85,31.73,31.77,114321.0,22.0503,22.0988,22.0156,22.0433,114321.0
2016-01-15 11:00:00,31.76,31.82,31.73,31.78,176255.0,22.0364,22.078,22.0156,22.0503,176255.0
2016-01-15 11:30:00,31.78,31.78,31.61,31.7,148026.0,22.0503,22.0503,21.9323,21.9948,148026.0
2016-01-15 12:00:00,31.69,31.75,31.59,31.64,141334.0,21.9878,22.0295,21.9184,21.9531,141334.0
2016-01-15 12:30:00,31.63,31.73,31.51,31.71,130934.0,21.9462,22.0156,21.8629,22.0017,130934.0
2016-01-15 13:00:00,31.71,31.81,31.65,31.7,143147.0,22.0017,22.0711,21.9601,21.9948,143147.0
2016-01-15 13:30:00,31.7,31.8,31.64,31.78,180773.0,21.9948,22.0641,21.9531,22.0503,180773.0
2016-01-15 14:00:00,31.78,31.86,31.74,31.74,168465.0,22.0503,22.1058,22.0225,22.0225,168465.0
2016-01-15 14:30:00,31.74,31.98,31.73,31.97,168734.0,22.0225,22.189,22.0156,22.1821,168734.0
2016-01-15 15:00:00,31.98,31.98,31.67,31.84,234405.0,22.189,22.189,21.9739,22.0919,234405.0
2016-01-15 15:30:00,31.84,31.92,31.78,31.86,511978.0,22.0919,22.1474,22.0503,22.1058,511978.0
2016-01-19 09:30:00,32.12,32.42,31.99,32.12,147456.0,22.2862,22.4943,22.196,22.2862,147456.0
2016-01-19 10:00:00,32.12,32.21,32.03,32.2,237090.0,22.2862,22.3486,22.2237,22.3417,237090.0
2016-01-19 10:30:00,32.18,32.19,31.93,31.98,85455.0,22.3278,22.3347,22.1543,22.189,85455.0
2016-01-19 11:00:00,31.97,32.17,31.96,32.14,153866.0,22.1821,22.3209,22.1752,22.3001,153866.0
2016-01-19 11:30:00,32.16,32.23,32.08,32.09,82969.0,22.3139,22.3625,22.2584,22.2654,82969.0
2016-01-19 12:00:00,32.09,32.11,31.88,31.98,82822.0,22.2654,22.2792,22.1197,22.189,82822.0
2016-01-19 12:30:00,31.98,31.99,31.81,31.86,77250.0,22.189,22.196,22.0711,22.1058,77250.0
2016-01-19 13:00:00,31.87,31.99,31.85,31.86,78414.0,22.1127,22.196,22.0988,22.1058,78414.0
2016-01-19 13:30:00,31.83,31.92,31.81,31.89,124065.0,22.085,22.1474,22.0711,22.1266,124065.0
2016-01-19 14:00:00,31.89,31.91,31.67,31.72,109434.0,22.1266,22.1405,21.9739,22.0086,109434.0
2016-01-19 14:30:00,31.73,31.73,31.65,31.7,177602.0,22.0156,22.0156,21.9601,21.9948,177602.0
2016-01-19 15:00:00,31.69,31.89,31.69,31.85,122438.0,21.9878,22.1266,21.9878,22.0988,122438.0
2016-01-19 15:30:00,31.86,32.08,31.86,31.92,542371.0,22.1058,22.2584,22.1058,22.1474,542371.0
2016-01-20 09:30:00,31.49,31.69,31.46,31.56,150780.0,21.8491,21.9878,21.8282,21.8976,150780.0
2016-01-20 10:00:00,31.56,31.58,31.35,31.48,171960.0,21.8976,21.9115,21.7519,21.8421,171960.0
2016-01-20 10:30:00,31.48,31.49,31.21,31.24,151948.0,21.8421,21.8491,21.6548,21.6756,151948.0
2016-01-20 11:00:00,31.25,31.45,31.24,31.36,185073.0,21.6825,21.8213,21.6756,21.7589,185073.0
2016-01-20 11:30:00,31.36,31.39,31.16,31.18,117667.0,21.7589,21.7797,21.6201,21.634,117667.0
2016-01-20 12:00:00,31.19,31.24,31.0,31.01,124111.0,21.6409,21.6756,21.5091,21.516,124111.0
2016-01-20 12:30:00,31.03,31.27,31.02,31.26,82641.0,21.5299,21.6964,21.5229,21.6895,82641.0
2016-01-20 13:00:00,31.27,31.33,31.09,31.23,105580.0,21.6964,21.738,21.5715,21.6687,105580.0
2016-01-20 13:30:00,31.23,31.51,31.22,31.51,183973.0,21.6687,21.8629,21.6617,21.8629,183973.0
2016-01-20 14:00:00,31.5,31.8,31.48,31.75,261146.0,21.856,22.0641,21.8421,22.0295,261146.0
2016-01-20 14:30:00,31.76,31.85,31.66,31.83,188186.0,22.0364,22.0988,21.967,22.085,188186.0
2016-01-20 15:00:00,31.83,32.29,31.81,32.28,215066.0,22.085,22.4041,22.0711,22.3972,215066.0
2016-01-20 15:30:00,32.28,32.32,32.05,32.12,629617.0,22.3972,22.4249,22.2376,22.2862,629617.0
2016-01-21 09:30:00,32.24,32.41,31.97,32.1,114038.0,22.3694,22.4874,22.1821,22.2723,114038.0
2016-01-21 10:00:00,32.11,32.48,32.1,32.37,58368.0,22.2792,22.536,22.2723,22.4596,58368.0
2016-01-21 10:30:00,32.37,32.65,32.33,32.38,76866.0,22.4596,22.6539,22.4319,22.4666,76866.0
2016-01-21 11:00:00,32.4,32.49,32.21,32.25,140087.0,22.4805,22.5429,22.3486,22.3764,140087.0
2016-01-21 11:30:00,32.25,32.39,32.22,32.36,149482.0,22.3764,22.4735,22.3556,22.4527,149482.0
2016-01-21 12:00:00,32.37,32.5,32.28,32.28,132564.0,22.4596,22.5498,22.3972,22.3972,132564.0
2016-01-21 12:30:00,32.28,32.35,32.28,32.33,81626.0,22.3972,22.4458,22.3972,22.4319,81626.0
2016-01-21 13:00:00,32.32,32.42,32.26,32.27,146414.0,22.4249,22.4943,22.3833,22.3903,146414.0
2016-01-21 13:30:00,32.27,32.42,32.24,32.35,150577.0,22.3903,22.4943,22.3694,22.4458,150577.0
2016-01-21 14:00:00,32.36,32.38,32.2,32.26,131220.0,22.4527,22.4666,22.3417,22.3833,131220.0
2016-01-21 14:30:00,32.26,32.48,32.26,32.47,170188.0,22.3833,22.536,22.3833,22.529,170188.0
2016-01-21 15:00:00,32.46,32.48,32.32,32.37,209819.0,22.5221,22.536,22.4249,22.4596,209819.0
2016-01-21 15:30:00,32.38,32.49,32.26,32.27,286826.0,22.4666,22.5429,22.3833,22.3903,286826.0
2016-01-22 09:30:00,32.71,32.76,32.45,32.67,126417.0,22.6955,22.7302,22.5151,22.6678,126417.0
2016-01-22 10:00:00,32.68,32.72,32.59,32.61,72913.0,22.6747,22.7025,22.6123,22.6262,72913.0
2016-01-22 10:30:00,32.61,32.66,32.49,32.51,86338.0,22.6262,22.6608,22.5429,22.5568,86338.0
2016-01-22 11:00:00,32.51,32.59,32.47,32.51,66012.0,22.5568,22.6123,22.529,22.5568,66012.0
2016-01-22 11:30:00,32.52,32.57,32.47,32.49,63735.0,22.5637,22.5984,22.529,22.5429,63735.0
2016-01-22 12:00:00,32.48,32.54,32.38,32.42,136958.0,22.536,22.5776,22.4666,22.4943,136958.0
2016-01-22 12:30:00,32.43,32.54,32.4,32.45,108800.0,22.5013,22.5776,22.4805,22.5151,108800.0
2016-01-22 13:00:00,32.45,32.49,32.31,32.45,85680.0,22.5151,22.5429,22.418,22.5151,85680.0
2016-01-22 13:30:00,32.46,32.58,32.44,32.56,78931.0,22.5221,22.6053,22.5082,22.5915,78931.0
2016-01-22 14:00:00,32.56,32.64,32.55,32.55,125935.0,22.5915,22.647,22.5845,22.5845,125935.0
2016-01-22 14:30:00,32.55,32.57,32.45,32.56,138708.0,22.5845,22.5984,22.5151,22.5915,138708.0
2016-01-22 15:00:00,32.56,32.66,32.49,32.66,171512.0,22.5915,22.6608,22.5429,22.6608,171512.0
2016-01-22 15:30:00,32.66,32.78,32.59,32.68,395989.0,22.6608,22.7441,22.6123,22.6747,395989.0
2016-01-25 09:30:00,32.66,32.74,32.34,32.56,117126.0,22.6608,22.7164,22.4388,22.5915,117126.0
2016-01-25 10:00:00,32.55,32.66,32.51,32.6,65701.0,22.5845,22.6608,22.5568,22.6192,65701.0
2016-01-25 10:30:00,32.6,32.62,32.52,32.53,65505.0,22.6192,22.6331,22.5637,22.5706,65505.0
2016-01-25 11:00:00,32.51,32.51,32.38,32.42,66175.0,22.5568,22.5568,22.4666,22.4943,66175.0
2016-01-25 11:30:00,32.42,32.66,32.37,32.64,134433.0,22.4943,22.6608,22.4596,22.647,134433.0
2016-01-25 12:00:00,32.63,32.64,32.53,32.55,57727.0,22.64,22.647,22.5706,22.5845,57727.0
2016-01-25 12:30:00,32.55,32.6,32.5,32.58,55760.0,22.5845,22.6192,22.5498,22.6053,55760.0
2016-01-25 13:00:00,32.58,32.67,32.57,32.59,53709.0,22.6053,22.6678,22.5984,22.6123,53709.0
2016-01-25 13:30:00,32.59,32.61,32.43,32.44,100565.0,22.6123,22.6262,22.5013,22.5082,100565.0
2016-01-25 14:00:00,32.43,32.57,32.42,32.52,101863.0,22.5013,22.5984,22.4943,22.5637,101863.0
2016-01-25 14:30:00,32.53,32.59,32.5,32.53,125986.0,22.5706,22.6123,22.5498,22.5706,125986.0
2016-01-25 15:00:00,32.52,32.57,32.49,32.54,230276.0,22.5637,22.5984,22.5429,22.5776,230276.0
2016-01-25 15:30:00,32.54,32.57,32.35,32.46,619805.0,22.5776,22.5984,22.4458,22.5221,619805.0
2016-01-26 09:30:00,32.7,32.73,32.39,32.5,86215.0,22.6886,22.7094,22.4735,22.5498,86215.0
2016-01-26 10:00:00,32.52,32.73,32.52,32.7,37208.0,22.5637,22.7094,22.5637,22.6886,37208.0
2016-01-26 10:30:00,32.71,32.75,32.6,32.63,85512.0,22.6955,22.7233,22.6192,22.64,85512.0
2016-01-26 11:00:00,32.64,32.74,32.61,32.67,91951.0,22.647,22.7164,22.6262,22.6678,91951.0
2016-01-26 11:30:00,32.65,32.69,32.62,32.66,80030.0,22.6539,22.6817,22.6331,22.6608,80030.0
2016-01-26 12:00:00,32.66,32.82,32.65,32.78,57416.0,22.6608,22.7719,22.6539,22.7441,57416.0
2016-01-26 12:30:00,32.78,32.79,32.67,32.7,42321.0,22.7441,22.751,22.6678,22.6886,42321.0
2016-01-26 13:00:00,32.7,32.79,32.69,32.76,54342.0,22.6886,22.751,22.6817,22.7302,54342.0
2016-01-26 13:30:00,32.76,32.8,32.74,32.75,67364.0,22.7302,22.758,22.7164,22.7233,67364.0
2016-01-26 14:00:00,32.75,32.85,32.73,32.76,83797.0,22.7233,22.7927,22.7094,22.7302,83797.0
2016-01-26 14:30:00,32.76,32.82,32.72,32.77,145747.0,22.7302,22.7719,22.7025,22.7372,145747.0
2016-01-26 15:00:00,32.77,32.81,32.76,32.8,189392.0,22.7372,22.7649,22.7302,22.758,189392.0
2016-01-26 15:30:00,32.8,32.91,32.72,32.83,550903.0,22.758,22.8343,22.7025,22.7788,550903.0
2016-01-27 09:30:00,32.85,32.92,32.64,32.82,58649.0,22.7927,22.8412,22.647,22.7719,58649.0
2016-01-27 10:00:00,32.83,32.86,32.75,32.8,72274.0,22.7788,22.7996,22.7233,22.758,72274.0
2016-01-27 10:30:00,32.8,32.94,32.8,32.91,51934.0,22.758,22.8551,22.758,22.8343,51934.0
2016-01-27 11:00:00,32.92,33.05,32.89,33.02,38193.0,22.8412,22.9314,22.8204,22.9106,38193.0
2016-01-27 11:30:00,33.02,33.14,33.01,33.08,37979.0,22.9106,22.9939,22.9037,22.9523,37979.0
2016-01-27 12:00:00,33.08,33.19,33.06,33.1,44588.0,22.9523,23.0286,22.9384,22.9661,44588.0
2016-01-27 12:30:00,33.1,33.13,32.98,33.0,42804.0,22.9661,22.987,22.8829,22.8968,42804.0
2016-01-27 13:00:00,33.0,33.09,32.97,33.04,85636.0,22.8968,22.9592,22.8759,22.9245,85636.0
2016-01-27 13:30:00,33.04,33.15,33.01,33.08,178177.0,22.9245,23.0008,22.9037,22.9523,178177.0
2016-01-27 14:00:00,33.08,33.18,32.78,32.87,138367.0,22.9523,23.0216,22.7441,22.8066,138367.0
2016-01-27 14:30:00,32.86,32.88,32.62,32.63,128936.0,22.7996,22.8135,22.6331,22.64,128936.0
2016-01-27 15:00:00,32.63,32.7,32.5,32.64,231932.0,22.64,22.6886,22.5498,22.647,231932.0
2016-01-27 15:30:00,32.62,32.85,32.62,32.75,609868.0,22.6331,22.7927,22.6331,22.7233,609868.0
2016-01-28 09:30:00,33.11,33.11,32.82,32.89,118951.0,22.9731,22.9731,22.7719,22.8204,118951.0
2016-01-28 10:00:00,32.9,32.91,32.71,32.73,126563.0,22.8274,22.8343,22.6955,22.7094,126563.0
2016-01-28 10:30:00,32.74,32.91,32.63,32.86,108645.0,22.7164,22.8343,22.64,22.7996,108645.0
2016-01-28 11:00:00,32.87,33.02,32.86,32.88,54970.0,22.8066,22.9106,22.7996,22.8135,54970.0
2016-01-28 11:30:00,32.88,32.89,32.74,32.74,72053.0,22.8135,22.8204,22.7164,22.7164,72053.0
2016-01-28 12:00:00,32.73,32.99,32.72,32.96,59109.0,22.7094,22.8898,22.7025,22.869,59109.0
2016-01-28 12:30:00,32.96,33.08,32.95,33.02,55699.0,22.869,22.9523,22.8621,22.9106,55699.0
2016-01-28 13:00:00,33.02,33.04,32.83,32.94,57378.0,22.9106,22.9245,22.7788,22.8551,57378.0
2016-01-28 13:30:00,32.93,33.02,32.86,32.86,97004.0,22.8482,22.9106,22.7996,22.7996,97004.0
2016-01-28 14:00:00,32.87,32.99,32.87,32.97,48714.0,22.8066,22.8898,22.8066,22.8759,48714.0
2016-01-28 14:30:00,32.98,33.03,32.91,33.01,114403.0,22.8829,22.9176,22.8343,22.9037,114403.0
2016-01-28 15:00:00,33.01,33.11,32.99,33.05,151509.0,22.9037,22.9731,22.8898,22.9314,151509.0
2016-01-28 15:30:00,33.05,33.1,32.92,32.98,321629.0,22.9314,22.9661,22.8412,22.8829,321629.0
2016-01-29 09:30:00,33.03,33.18,32.92,33.09,154290.0,22.9176,23.0216,22.8412,22.9592,154290.0
2016-01-29 10:00:00,33.09,33.29,33.07,33.17,122411.0,22.9592,23.098,22.9453,23.0147,122411.0
2016-01-29 10:30:00,33.16,33.3,33.1,33.24,102073.0,23.0078,23.1049,22.9661,23.0633,102073.0
2016-01-29 11:00:00,33.25,33.39,33.25,33.35,79129.0,23.0702,23.1674,23.0702,23.1396,79129.0
2016-01-29 11:30:00,33.34,33.53,33.32,33.47,108059.0,23.1327,23.2645,23.1188,23.2229,108059.0
2016-01-29 12:00:00,33.47,33.62,33.45,33.58,121738.0,23.2229,23.3269,23.209,23.2992,121738.0
2016-01-29 12:30:00,33.58,33.75,33.55,33.7,133276.0,23.2992,23.4171,23.2784,23.3824,133276.0
2016-01-29 13:00:00,33.69,33.8,33.63,33.74,127749.0,23.3755,23.4518,23.3339,23.4102,127749.0
2016-01-29 13:30:00,33.74,33.88,33.7,33.77,211509.0,23.4102,23.5073,23.3824,23.431,211509.0
2016-01-29 14:00:00,33.76,33.85,33.67,33.85,112766.0,23.4241,23.4865,23.3616,23.4865,112766.0
2016-01-29 14:30:00,33.84,33.86,33.76,33.79,105926.0,23.4796,23.4935,23.4241,23.4449,105926.0
2016-01-29 15:00:00,33.79,33.97,33.78,33.94,147590.0,23.4449,23.5698,23.438,23.549,147590.0
2016-01-29 15:30:00,33.94,34.07,33.92,34.04,441058.0,23.549,23.6392,23.5351,23.6183,441058.0
2016-02-01 09:30:00,33.8,34.08,33.7,34.02,186462.0,23.4518,23.6461,23.3824,23.6045,186462.0
2016-02-01 10:00:00,34.0,34.05,33.8,33.99,113042.0,23.5906,23.6253,23.4518,23.5837,113042.0
2016-02-01 10:30:00,33.99,34.07,33.76,33.92,119770.0,23.5837,23.6392,23.4241,23.5351,119770.0
2016-02-01 11:00:00,33.91,34.03,33.83,34.0,94708.0,23.5282,23.6114,23.4726,23.5906,94708.0
2016-02-01 11:30:00,34.01,34.13,33.96,34.05,67288.0,23.5975,23.6808,23.5628,23.6253,67288.0
2016-02-01 12:00:00,34.06,34.23,33.97,34.15,143556.0,23.6322,23.7502,23.5698,23.6947,143556.0
2016-02-01 12:30:00,34.14,34.3,34.14,34.19,116844.0,23.6877,23.7987,23.6877,23.7224,116844.0
2016-02-01 13:00:00,34.19,34.31,34.1,34.28,129442.0,23.7224,23.8057,23.66,23.7849,129442.0
2016-02-01 13:30:00,34.27,34.35,34.2,34.33,129338.0,23.7779,23.8334,23.7294,23.8196,129338.0
2016-02-01 14:00:00,34.34,34.38,34.26,34.34,131036.0,23.8265,23.8543,23.771,23.8265,131036.0
2016-02-01 14:30:00,34.34,34.48,34.31,34.46,146859.0,23.8265,23.9236,23.8057,23.9098,146859.0
2016-02-01 15:00:00,34.47,34.55,34.42,34.48,182799.0,23.9167,23.9722,23.882,23.9236,182799.0
2016-02-01 15:30:00,34.49,34.57,34.44,34.47,426249.0,23.9306,23.9861,23.8959,23.9167,426249.0
2016-02-02 09:30:00,34.12,34.42,34.0,34.21,125559.0,23.6739,23.882,23.5906,23.7363,125559.0
2016-02-02 10:00:00,34.21,34.25,34.13,34.19,89800.0,23.7363,23.7641,23.6808,23.7224,89800.0
2016-02-02 10:30:00,34.19,34.24,34.11,34.12,92018.0,23.7224,23.7571,23.6669,23.6739,92018.0
2016-02-02 11:00:00,34.12,34.32,34.11,34.18,63022.0,23.6739,23.8126,23.6669,23.7155,63022.0
2016-02-02 11:30:00,34.17,34.21,33.98,33.98,70862.0,23.7085,23.7363,23.5767,23.5767,70862.0
2016-02-02 12:00:00,33.99,34.08,33.98,34.04,87995.0,23.5837,23.6461,23.5767,23.6183,87995.0
2016-02-02 12:30:00,34.03,34.17,34.01,34.15,71022.0,23.6114,23.7085,23.5975,23.6947,71022.0
2016-02-02 13:00:00,34.16,34.17,34.1,34.14,55746.0,23.7016,23.7085,23.66,23.6877,55746.0
2016-02-02 13:30:00,34.14,34.14,34.06,34.07,85582.0,23.6877,23.6877,23.6322,23.6392,85582.0
2016-02-02 14:00:00,34.07,34.17,34.01,34.01,97111.0,23.6392,23.7085,23.5975,23.5975,97111.0
2016-02-02 14:30:00,34.02,34.1,33.98,33.98,82057.0,23.6045,23.66,23.5767,23.5767,82057.0
2016-02-02 15:00:00,33.97,34.05,33.88,34.05,154413.0,23.5698,23.6253,23.5073,23.6253,154413.0
2016-02-02 15:30:00,34.05,34.09,33.99,34.04,326937.0,23.6253,23.653,23.5837,23.6183,326937.0
2016-02-03 09:30:00,34.25,34.34,34.04,34.18,107478.0,23.7641,23.8265,23.6183,23.7155,107478.0
2016-02-03 10:00:00,34.17,34.18,33.75,33.81,155120.0,23.7085,23.7155,23.4171,23.4588,155120.0
2016-02-03 10:30:00,33.8,33.98,33.7,33.92,88567.0,23.4518,23.5767,23.3824,23.5351,88567.0
2016-02-03 11:00:00,33.92,33.93,33.73,33.89,117759.0,23.5351,23.542,23.4033,23.5143,117759.0
2016-02-03 11:30:00,33.86,34.0,33.8,33.96,74606.0,23.4935,23.5906,23.4518,23.5628,74606.0
2016-02-03 12:00:00,33.96,34.13,33.96,34.08,109714.0,23.5628,23.6808,23.5628,23.6461,109714.0
2016-02-03 12:30:00,34.08,34.08,33.91,34.02,75290.0,23.6461,23.6461,23.5282,23.6045,75290.0
2016-02-03 13:00:00,34.03,34.09,33.95,34.01,79573.0,23.6114,23.653,23.5559,23.5975,79573.0
2016-02-03 13:30:00,34.01,34.02,33.83,33.83,113059.0,23.5975,23.6045,23.4726,23.4726,113059.0
2016-02-03 14:00:00,33.83,34.21,33.83,34.17,101681.0,23.4726,23.7363,23.4726,23.7085,101681.0
2016-02-03 14:30:00,34.17,34.22,34.09,34.11,333573.0,23.7085,23.7432,23.653,23.6669,333573.0
2016-02-03 15:00:00,34.12,34.14,34.03,34.03,222802.0,23.6739,23.6877,23.6114,23.6114,222802.0
2016-02-03 15:30:00,34.02,34.08,33.93,34.08,401373.0,23.6045,23.6461,23.542,23.6461,401373.0
2016-02-04 09:30:00,33.99,34.28,33.82,34.25,111083.0,23.5837,23.7849,23.4657,23.7641,111083.0
2016-02-04 10:00:00,34.25,34.35,34.07,34.09,67003.0,23.7641,23.8334,23.6392,23.653,67003.0
2016-02-04 10:30:00,34.11,34.24,34.05,34.21,175492.0,23.6669,23.7571,23.6253,23.7363,175492.0
2016-02-04 11:00:00,34.22,34.23,34.05,34.09,147254.0,23.7432,23.7502,23.6253,23.653,147254.0
2016-02-04 11:30:00,34.09,34.14,34.04,34.09,132068.0,23.653,23.6877,23.6183,23.653,132068.0
2016-02-04 12:00:00,34.09,34.45,34.09,34.4,96064.0,23.653,23.9028,23.653,23.8681,96064.0
2016-02-04 12:30:00,34.4,34.45,34.28,34.43,73804.0,23.8681,23.9028,23.7849,23.8889,73804.0
2016-02-04 13:00:00,34.43,34.51,34.34,34.47,115587.0,23.8889,23.9445,23.8265,23.9167,115587.0
2016-02-04 13:30:00,34.48,34.53,34.36,34.44,80822.0,23.9236,23.9583,23.8404,23.8959,80822.0
2016-02-04 14:00:00,34.44,34.52,34.33,34.45,115475.0,23.8959,23.9514,23.8196,23.9028,115475.0
2016-02-04 14:30:00,34.45,34.53,34.33,34.46,110413.0,23.9028,23.9583,23.8196,23.9098,110413.0
2016-02-04 15:00:00,34.45,34.53,34.35,34.49,182373.0,23.9028,23.9583,23.8334,23.9306,182373.0
2016-02-04 15:30:00,34.49,34.65,34.46,34.62,334660.0,23.9306,24.0416,23.9098,24.0208,334660.0
2016-02-05 09:30:00,34.62,34.83,34.58,34.64,217049.0,24.0208,24.1665,23.993,24.0347,217049.0
2016-02-05 10:00:00,34.64,34.88,34.64,34.65,99345.0,24.0347,24.2012,24.0347,24.0416,99345.0
2016-02-05 10:30:00,34.66,34.82,34.6,34.62,158254.0,24.0485,24.1595,24.0069,24.0208,158254.0
2016-02-05 11:00:00,34.63,34.76,34.57,34.6,167854.0,24.0277,24.1179,23.9861,24.0069,167854.0
2016-02-05 11:30:00,34.62,34.75,34.57,34.72,416771.0,24.0208,24.111,23.9861,24.0902,416771.0
2016-02-05 12:00:00,34.71,35.0,34.67,34.96,237992.0,24.0832,24.2844,24.0555,24.2567,237992.0
2016-02-05 12:30:00,34.95,35.06,34.92,35.02,154847.0,24.2497,24.3261,24.2289,24.2983,154847.0
2016-02-05 13:00:00,35.01,35.08,34.98,35.05,179709.0,24.2914,24.3399,24.2706,24.3191,179709.0
2016-02-05 13:30:00,35.03,35.05,34.98,35.0,206300.0,24.3053,24.3191,24.2706,24.2844,206300.0
2016-02-05 14:00:00,35.0,35.02,34.74,34.81,238424.0,24.2844,24.2983,24.104,24.1526,238424.0
2016-02-05 14:30:00,34.81,34.9,34.79,34.87,220209.0,24.1526,24.2151,24.1387,24.1942,220209.0
2016-02-05 15:00:00,34.86,35.02,34.85,34.99,548872.0,24.1873,24.2983,24.1804,24.2775,548872.0
2016-02-05 15:30:00,34.98,35.01,34.88,34.97,731366.0,24.2706,24.2914,24.2012,24.2636,731366.0
2016-02-08 09:30:00,34.63,34.88,34.44,34.6,409899.0,24.0277,24.2012,23.8959,24.0069,409899.0
2016-02-08 10:00:00,34.6,34.72,34.42,34.49,240097.0,24.0069,24.0902,23.882,23.9306,240097.0
2016-02-08 10:30:00,34.49,34.78,34.46,34.76,283078.0,23.9306,24.1318,23.9098,24.1179,283078.0
2016-02-08 11:00:00,34.77,34.81,34.49,34.63,214204.0,24.1249,24.1526,23.9306,24.0277,214204.0
2016-02-08 11:30:00,34.63,34.63,34.41,34.52,147135.0,24.0277,24.0277,23.8751,23.9514,147135.0
2016-02-08 12:00:00,34.51,34.6,34.49,34.6,130187.0,23.9445,24.0069,23.9306,24.0069,130187.0
2016-02-08 12:30:00,34.6,34.66,34.54,34.58,158566.0,24.0069,24.0485,23.9653,23.993,158566.0
2016-02-08 13:00:00,34.57,34.62,34.24,34.28,226275.0,23.9861,24.0208,23.7571,23.7849,226275.0
2016-02-08 13:30:00,34.28,34.3,34.08,34.09,163855.0,23.7849,23.7987,23.6461,23.653,163855.0
2016-02-08 14:00:00,34.09,34.22,34.09,34.18,171378.0,23.653,23.7432,23.653,23.7155,171378.0
2016-02-08 14:30:00,34.18,34.29,34.12,34.18,286251.0,23.7155,23.7918,23.6739,23.7155,286251.0
2016-02-08 15:00:00,34.17,34.37,34.12,34.33,324443.0,23.7085,23.8473,23.6739,23.8196,324443.0
2016-02-08 15:30:00,34.34,34.61,34.33,34.49,524164.0,23.8265,24.0138,23.8196,23.9306,524164.0
2016-02-09 09:30:00,34.2,34.63,34.13,34.57,349833.0,23.7294,24.0277,23.6808,23.9861,349833.0
2016-02-09 10:00:00,34.55,34.69,34.36,34.39,271267.0,23.9722,24.0693,23.8404,23.8612,271267.0
2016-02-09 10:30:00,34.39,34.39,34.04,34.06,121581.0,23.8612,23.8612,23.6183,23.6322,121581.0
2016-02-09 11:00:00,34.06,34.38,34.05,34.36,168257.0,23.6322,23.8543,23.6253,23.8404,168257.0
2016-02-09 11:30:00,34.36,34.36,34.15,34.18,93020.0,23.8404,23.8404,23.6947,23.7155,93020.0
2016-02-09 12:00:00,34.18,34.29,34.17,34.25,117237.0,23.7155,23.7918,23.7085,23.7641,117237.0
2016-02-09 12:30:00,34.25,34.27,34.14,34.16,72189.0,23.7641,23.7779,23.6877,23.7016,72189.0
2016-02-09 13:00:00,34.15,34.17,33.91,33.96,111441.0,23.6947,23.7085,23.5282,23.5628,111441.0
2016-02-09 13:30:00,33.96,34.05,33.91,34.01,110544.0,23.5628,23.6253,23.5282,23.5975,110544.0
2016-02-09 14:00:00,34.01,34.27,34.01,34.13,175353.0,23.5975,23.7779,23.5975,23.6808,175353.0
2016-02-09 14:30:00,34.14,34.26,34.13,34.23,183832.0,23.6877,23.771,23.6808,23.7502,183832.0
2016-02-09 15:00:00,34.24,34.43,34.2,34.21,198081.0,23.7571,23.8889,23.7294,23.7363,198081.0
2016-02-09 15:30:00,34.21,34.3,34.14,34.19,446941.0,23.7363,23.7987,23.6877,23.7224,446941.0
2016-02-10 09:30:00,34.52,34.76,34.48,34.69,189973.0,23.9514,24.1179,23.9236,24.0693,189973.0
2016-02-10 10:00:00,34.7,34.72,34.47,34.48,212814.0,24.0763,24.0902,23.9167,23.9236,212814.0
2016-02-10 10:30:00,34.49,34.55,34.32,34.39,159994.0,23.9306,23.9722,23.8126,23.8612,159994.0
2016-02-10 11:00:00,34.4,34.52,34.38,34.43,81106.0,23.8681,23.9514,23.8543,23.8889,81106.0
2016-02-10 11:30:00,34.42,34.46,34.32,34.43,74388.0,23.882,23.9098,23.8126,23.8889,74388.0
2016-02-10 12:00:00,34.43,34.53,34.35,34.51,92168.0,23.8889,23.9583,23.8334,23.9445,92168.0
2016-02-10 12:30:00,34.51,34.53,34.41,34.49,98461.0,23.9445,23.9583,23.8751,23.9306,98461.0
2016-02-10 13:00:00,34.5,34.53,34.33,34.35,110474.0,23.9375,23.9583,23.8196,23.8334,110474.0
2016-02-10 13:30:00,34.35,34.36,34.26,34.28,96735.0,23.8334,23.8404,23.771,23.7849,96735.0
2016-02-10 14:00:00,34.28,34.34,34.26,34.27,165032.0,23.7849,23.8265,23.771,23.7779,165032.0
2016-02-10 14:30:00,34.27,34.31,34.17,34.22,159449.0,23.7779,23.8057,23.7085,23.7432,159449.0
2016-02-10 15:00:00,34.23,34.35,34.08,34.1,192208.0,23.7502,23.8334,23.6461,23.66,192208.0
2016-02-10 15:30:00,34.1,34.15,33.97,34.02,433789.0,23.66,23.6947,23.5698,23.6045,433789.0
2016-02-11 09:30:00,33.52,33.66,33.38,33.51,215610.0,23.2576,23.3547,23.1604,23.2506,215610.0
2016-02-11 10:00:00,33.5,33.59,33.27,33.34,158965.0,23.2437,23.3061,23.0841,23.1327,158965.0
2016-02-11 10:30:00,33.35,33.38,33.12,33.12,169873.0,23.1396,23.1604,22.98,22.98,169873.0
2016-02-11 11:00:00,33.13,33.15,32.97,33.0,179415.0,22.987,23.0008,22.8759,22.8968,179415.0
2016-02-11 11:30:00,32.99,33.05,32.89,33.02,148925.0,22.8898,22.9314,22.8204,22.9106,148925.0
2016-02-11 12:00:00,33.02,33.02,32.95,32.97,99487.0,22.9106,22.9106,22.8621,22.8759,99487.0
2016-02-11 12:30:00,32.97,33.06,32.95,33.01,173242.0,22.8759,22.9384,22.8621,22.9037,173242.0
2016-02-11 13:00:00,33.0,33.27,32.99,33.13,136537.0,22.8968,23.0841,22.8898,22.987,136537.0
2016-02-11 13:30:00,33.13,33.15,32.97,33.0,111780.0,22.987,23.0008,22.8759,22.8968,111780.0
2016-02-11 14:00:00,32.99,33.0,32.85,32.86,119419.0,22.8898,22.8968,22.7927,22.7996,119419.0
2016-02-11 14:30:00,32.86,33.15,32.77,33.05,369703.0,22.7996,23.0008,22.7372,22.9314,369703.0
2016-02-11 15:00:00,33.06,33.09,32.92,33.01,308115.0,22.9384,22.9592,22.8412,22.9037,308115.0
2016-02-11 15:30:00,33.01,33.24,32.97,33.16,709085.0,22.9037,23.0633,22.8759,23.0078,709085.0
2016-02-12 09:30:00,33.45,33.48,33.2,33.39,152457.0,23.209,23.2298,23.0355,23.1674,152457.0
2016-02-12 10:00:00,33.41,33.54,33.33,33.54,107010.0,23.1812,23.2714,23.1257,23.2714,107010.0
2016-02-12 10:30:00,33.53,33.62,33.45,33.45,107183.0,23.2645,23.3269,23.209,23.209,107183.0
2016-02-12 11:00:00,33.45,33.67,33.38,33.64,103245.0,23.209,23.3616,23.1604,23.3408,103245.0
2016-02-12 11:30:00,33.66,33.79,33.6,33.62,90406.0,23.3547,23.4449,23.3131,23.3269,90406.0
2016-02-12 12:00:00,33.62,33.68,33.6,33.64,63980.0,23.3269,23.3686,23.3131,23.3408,63980.0
2016-02-12 12:30:00,33.64,33.69,33.58,33.61,45509.0,23.3408,23.3755,23.2992,23.32,45509.0
2016-02-12 13:00:00,33.59,33.67,33.57,33.6,52844.0,23.3061,23.3616,23.2922,23.3131,52844.0
2016-02-12 13:30:00,33.61,33.74,33.61,33.69,85733.0,23.32,23.4102,23.32,23.3755,85733.0
2016-02-12 14:00:00,33.69,33.77,33.68,33.76,122829.0,23.3755,23.431,23.3686,23.4241,122829.0
2016-02-12 14:30:00,33.77,33.85,33.65,33.65,240551.0,23.431,23.4865,23.3478,23.3478,240551.0
2016-02-12 15:00:00,33.65,33.76,33.63,33.73,226896.0,23.3478,23.4241,23.3339,23.4033,226896.0
2016-02-12 15:30:00,33.72,33.74,33.62,33.72,656160.0,23.3963,23.4102,23.3269,23.3963,656160.0
2016-02-16 09:30:00,34.0,34.08,33.63,33.71,277013.0,23.5906,23.6461,23.3339,23.3894,277013.0
2016-02-16 10:00:00,33.71,33.83,33.61,33.78,205842.0,23.3894,23.4726,23.32,23.438,205842.0
2016-02-16 10:30:00,33.77,33.9,33.75,33.77,180274.0,23.431,23.5212,23.4171,23.431,180274.0
2016-02-16 11:00:00,33.76,33.83,33.65,33.8,222049.0,23.4241,23.4726,23.3478,23.4518,222049.0
2016-02-16 11:30:00,33.79,33.93,33.79,33.92,278583.0,23.4449,23.542,23.4449,23.5351,278583.0
2016-02-16 12:00:00,33.93,34.33,33.92,34.31,176215.0,23.542,23.8196,23.5351,23.8057,176215.0
2016-02-16 12:30:00,34.3,34.54,34.2,34.54,189860.0,23.7987,23.9653,23.7294,23.9653,189860.0
2016-02-16 13:00:00,34.54,34.67,34.53,34.59,130521.0,23.9653,24.0555,23.9583,24.0,130521.0
2016-02-16 13:30:00,34.6,34.61,34.5,34.54,105712.0,24.0069,24.0138,23.9375,23.9653,105712.0
2016-02-16 14:00:00,34.53,34.61,34.46,34.57,179224.0,23.9583,24.0138,23.9098,23.9861,179224.0
2016-02-16 14:30:00,34.57,34.67,34.48,34.52,259465.0,23.9861,24.0555,23.9236,23.9514,259465.0
2016-02-16 15:00:00,34.52,34.68,34.47,34.67,292219.0,23.9514,24.0624,23.9167,24.0555,292219.0
2016-02-16 15:30:00,34.68,34.68,34.5,34.58,661369.0,24.0624,24.0624,23.9375,23.993,661369.0
2016-02-17 09:30:00,34.92,35.07,34.83,34.87,137549.0,24.2289,24.333,24.1665,24.1942,137549.0
2016-02-17 10:00:00,34.88,35.11,34.87,35.11,93990.0,24.2012,24.3608,24.1942,24.3608,93990.0
2016-02-17 10:30:00,35.11,35.14,35.03,35.03,109078.0,24.3608,24.3816,24.3053,24.3053,109078.0
2016-02-17 11:00:00,35.02,35.02,34.88,34.93,99761.0,24.2983,24.2983,24.2012,24.2359,99761.0
2016-02-17 11:30:00,34.92,34.95,34.8,34.84,98681.0,24.2289,24.2497,24.1457,24.1734,98681.0
2016-02-17 12:00:00,34.84,34.91,34.8,34.86,108344.0,24.1734,24.222,24.1457,24.1873,108344.0
2016-02-17 12:30:00,34.87,34.92,34.85,34.9,59995.0,24.1942,24.2289,24.1804,24.2151,59995.0
2016-02-17 13:00:00,34.9,34.94,34.86,34.9,61575.0,24.2151,24.2428,24.1873,24.2151,61575.0
2016-02-17 13:30:00,34.9,34.9,34.81,34.88,99837.0,24.2151,24.2151,24.1526,24.2012,99837.0
2016-02-17 14:00:00,34.86,35.03,34.85,34.92,207999.0,24.1873,24.3053,24.1804,24.2289,207999.0
2016-02-17 14:30:00,34.92,34.93,34.73,34.75,211104.0,24.2289,24.2359,24.0971,24.111,211104.0
2016-02-17 15:00:00,34.76,34.76,34.63,34.71,238850.0,24.1179,24.1179,24.0277,24.0832,238850.0
2016-02-17 15:30:00,34.71,34.81,34.65,34.66,657221.0,24.0832,24.1526,24.0416,24.0485,657221.0
2016-02-18 09:30:00,34.62,34.78,34.5,34.57,162445.0,24.0208,24.1318,23.9375,23.9861,162445.0
2016-02-18 10:00:00,34.57,34.58,34.38,34.46,112445.0,23.9861,23.993,23.8543,23.9098,112445.0
2016-02-18 10:30:00,34.47,34.47,34.35,34.39,74040.0,23.9167,23.9167,23.8334,23.8612,74040.0
2016-02-18 11:00:00,34.37,34.37,34.23,34.29,85678.0,23.8473,23.8473,23.7502,23.7918,85678.0
2016-02-18 11:30:00,34.3,34.45,34.26,34.45,86342.0,23.7987,23.9028,23.771,23.9028,86342.0
2016-02-18 12:00:00,34.47,34.61,34.46,34.57,31017.0,23.9167,24.0138,23.9098,23.9861,31017.0
2016-02-18 12:30:00,34.57,34.58,34.43,34.43,74777.0,23.9861,23.993,23.8889,23.8889,74777.0
2016-02-18 13:00:00,34.43,34.43,34.24,34.26,90716.0,23.8889,23.8889,23.7571,23.771,90716.0
2016-02-18 13:30:00,34.26,34.28,34.23,34.25,78844.0,23.771,23.7849,23.7502,23.7641,78844.0
2016-02-18 14:00:00,34.24,34.35,34.21,34.34,163812.0,23.7571,23.8334,23.7363,23.8265,163812.0
2016-02-18 14:30:00,34.34,34.42,34.32,34.33,107641.0,23.8265,23.882,23.8126,23.8196,107641.0
2016-02-18 15:00:00,34.34,34.36,34.23,34.29,154338.0,23.8265,23.8404,23.7502,23.7918,154338.0
2016-02-18 15:30:00,34.28,34.3,34.18,34.2,402509.0,23.7849,23.7987,23.7155,23.7294,402509.0
2016-02-19 09:30:00,34.25,34.25,33.74,33.85,209578.0,23.7641,23.7641,23.4102,23.4865,209578.0
2016-02-19 10:00:00,33.85,33.91,33.7,33.87,117085.0,23.4865,23.5282,23.3824,23.5004,117085.0
2016-02-19 10:30:00,33.87,34.03,33.85,33.88,152630.0,23.5004,23.6114,23.4865,23.5073,152630.0
2016-02-19 11:00:00,33.86,33.99,33.85,33.98,102821.0,23.4935,23.5837,23.4865,23.5767,102821.0
2016-02-19 11:30:00,33.98,34.02,33.87,33.89,68625.0,23.5767,23.6045,23.5004,23.5143,68625.0
2016-02-19 12:00:00,33.89,33.94,33.87,33.9,59377.0,23.5143,23.549,23.5004,23.5212,59377.0
2016-02-19 12:30:00,33.9,33.98,33.89,33.9,66507.0,23.5212,23.5767,23.5143,23.5212,66507.0
2016-02-19 13:00:00,33.91,33.99,33.87,33.98,64329.0,23.5282,23.5837,23.5004,23.5767,64329.0
2016-02-19 13:30:00,33.98,34.02,33.89,33.98,87883.0,23.5767,23.6045,23.5143,23.5767,87883.0
2016-02-19 14:00:00,33.97,34.02,33.92,33.95,92223.0,23.5698,23.6045,23.5351,23.5559,92223.0
2016-02-19 14:30:00,33.96,33.98,33.91,33.95,71084.0,23.5628,23.5767,23.5282,23.5559,71084.0
2016-02-19 15:00:00,33.95,34.0,33.91,33.96,205280.0,23.5559,23.5906,23.5282,23.5628,205280.0
2016-02-19 15:30:00,33.96,33.98,33.94,33.96,301171.0,23.5628,23.5767,23.549,23.5628,301171.0
2016-02-22 09:30:00,34.35,34.67,34.16,34.2,144591.0,23.8334,24.0555,23.7016,23.7294,144591.0
2016-02-22 10:00:00,34.19,34.23,33.95,34.07,216795.0,23.7224,23.7502,23.5559,23.6392,216795.0
2016-02-22 10:30:00,34.09,34.16,34.0,34.01,139956.0,23.653,23.7016,23.5906,23.5975,139956.0
2016-02-22 11:00:00,34.02,34.05,33.96,34.03,134608.0,23.6045,23.6253,23.5628,23.6114,134608.0
2016-02-22 11:30:00,34.03,34.09,33.98,34.0,93915.0,23.6114,23.653,23.5767,23.5906,93915.0
2016-02-22 12:00:00,34.0,34.02,33.96,33.99,68177.0,23.5906,23.6045,23.5628,23.5837,68177.0
2016-02-22 12:30:00,34.0,34.04,33.84,33.84,128128.0,23.5906,23.6183,23.4796,23.4796,128128.0
2016-02-22 13:00:00,33.85,34.0,33.84,33.96,73526.0,23.4865,23.5906,23.4796,23.5628,73526.0
2016-02-22 13:30:00,33.97,34.07,33.97,34.02,100897.0,23.5698,23.6392,23.5698,23.6045,100897.0
2016-02-22 14:00:00,34.03,34.04,33.91,33.98,110745.0,23.6114,23.6183,23.5282,23.5767,110745.0
2016-02-22 14:30:00,33.98,34.05,33.97,34.03,92760.0,23.5767,23.6253,23.5698,23.6114,92760.0
2016-02-22 15:00:00,34.03,34.05,33.98,34.05,105021.0,23.6114,23.6253,23.5767,23.6253,105021.0
2016-02-22 15:30:00,34.05,34.09,33.99,34.03,444426.0,23.6253,23.653,23.5837,23.6114,444426.0
2016-02-23 09:30:00,33.79,33.81,33.52,33.77,280703.0,23.4449,23.4588,23.2576,23.431,280703.0
2016-02-23 10:00:00,33.79,33.8,33.51,33.59,136266.0,23.4449,23.4518,23.2506,23.3061,136266.0
2016-02-23 10:30:00,33.59,33.63,33.43,33.5,154426.0,23.3061,23.3339,23.1951,23.2437,154426.0
2016-02-23 11:00:00,33.5,33.55,33.47,33.53,87474.0,23.2437,23.2784,23.2229,23.2645,87474.0
2016-02-23 11:30:00,33.53,33.61,33.49,33.59,65829.0,23.2645,23.32,23.2367,23.3061,65829.0
2016-02-23 12:00:00,33.59,33.65,33.58,33.62,54181.0,23.3061,23.3478,23.2992,23.3269,54181.0
2016-02-23 12:30:00,33.62,33.73,33.61,33.73,98045.0,23.3269,23.4033,23.32,23.4033,98045.0
2016-02-23 13:00:00,33.72,33.77,33.68,33.68,57748.0,23.3963,23.431,23.3686,23.3686,57748.0
2016-02-23 13:30:00,33.69,33.79,33.67,33.79,93903.0,23.3755,23.4449,23.3616,23.4449,93903.0
2016-02-23 14:00:00,33.79,33.91,33.76,33.84,88164.0,23.4449,23.5282,23.4241,23.4796,88164.0
2016-02-23 14:30:00,33.84,33.88,33.77,33.78,106505.0,23.4796,23.5073,23.431,23.438,106505.0
2016-02-23 15:00:00,33.78,33.78,33.71,33.71,92976.0,23.438,23.438,23.3894,23.3894,92976.0
2016-02-23 15:30:00,33.72,33.75,33.6,33.64,460076.0,23.3963,23.4171,23.3131,23.3408,460076.0
2016-02-24 09:30:00,33.39,33.39,32.96,32.99,119881.0,23.1674,23.1674,22.869,22.8898,119881.0
2016-02-24 10:00:00,33.0,33.02,32.8,32.91,114285.0,22.8968,22.9106,22.758,22.8343,114285.0
2016-02-24 10:30:00,32.92,32.94,32.73,32.81,122405.0,22.8412,22.8551,22.7094,22.7649,122405.0
2016-02-24 11:00:00,32.82,33.02,32.81,33.0,86771.0,22.7719,22.9106,22.7649,22.8968,86771.0
2016-02-24 11:30:00,32.99,33.17,32.98,33.17,92278.0,22.8898,23.0147,22.8829,23.0147,92278.0
2016-02-24 12:00:00,33.17,33.24,33.0,33.1,87045.0,23.0147,23.0633,22.8968,22.9661,87045.0
2016-02-24 12:30:00,33.1,33.22,33.09,33.14,68330.0,22.9661,23.0494,22.9592,22.9939,68330.0
2016-02-24 13:00:00,33.15,33.25,33.14,33.23,120162.0,23.0008,23.0702,22.9939,23.0563,120162.0
2016-02-24 13:30:00,33.24,33.27,33.19,33.22,140248.0,23.0633,23.0841,23.0286,23.0494,140248.0
2016-02-24 14:00:00,33.22,33.46,33.2,33.44,97226.0,23.0494,23.2159,23.0355,23.202,97226.0
2016-02-24 14:30:00,33.44,33.44,33.25,33.29,89721.0,23.202,23.202,23.0702,23.098,89721.0
2016-02-24 15:00:00,33.3,33.54,33.28,33.51,121569.0,23.1049,23.2714,23.091,23.2506,121569.0
2016-02-24 15:30:00,33.51,33.56,33.46,33.48,311799.0,23.2506,23.2853,23.2159,23.2298,311799.0
2016-02-25 09:30:00,33.63,33.87,33.45,33.7,395604.0,23.3339,23.5004,23.209,23.3824,395604.0
2016-02-25 10:00:00,33.7,33.74,33.49,33.5,133850.0,23.3824,23.4102,23.2367,23.2437,133850.0
2016-02-25 10:30:00,33.5,33.61,33.45,33.58,107020.0,23.2437,23.32,23.209,23.2992,107020.0
2016-02-25 11:00:00,33.57,33.57,33.41,33.52,74466.0,23.2922,23.2922,23.1812,23.2576,74466.0
2016-02-25 11:30:00,33.52,33.59,33.42,33.48,72560.0,23.2576,23.3061,23.1882,23.2298,72560.0
2016-02-25 12:00:00,33.47,33.5,33.4,33.44,88610.0,23.2229,23.2437,23.1743,23.202,88610.0
2016-02-25 12:30:00,33.43,33.48,33.38,33.47,57340.0,23.1951,23.2298,23.1604,23.2229,57340.0
2016-02-25 13:00:00,33.47,33.62,33.45,33.61,71960.0,23.2229,23.3269,23.209,23.32,71960.0
2016-02-25 13:30:00,33.61,33.65,33.58,33.62,144358.0,23.32,23.3478,23.2992,23.3269,144358.0
2016-02-25 14:00:00,33.62,33.7,33.62,33.65,129020.0,23.3269,23.3824,23.3269,23.3478,129020.0
2016-02-25 14:30:00,33.66,33.73,33.65,33.68,57062.0,23.3547,23.4033,23.3478,23.3686,57062.0
2016-02-25 15:00:00,33.67,33.73,33.63,33.66,110263.0,23.3616,23.4033,23.3339,23.3547,110263.0
2016-02-25 15:30:00,33.66,33.73,33.65,33.72,309362.0,23.3547,23.4033,23.3478,23.3963,309362.0
2016-02-26 09:30:00,33.84,33.95,33.7,33.82,108582.0,23.4796,23.5559,23.3824,23.4657,108582.0
2016-02-26 10:00:00,33.82,34.0,33.76,33.8,113974.0,23.4657,23.5906,23.4241,23.4518,113974.0
2016-02-26 10:30:00,33.8,33.98,33.8,33.89,121765.0,23.4518,23.5767,23.4518,23.5143,121765.0
2016-02-26 11:00:00,33.89,33.89,33.69,33.7,94498.0,23.5143,23.5143,23.3755,23.3824,94498.0
2016-02-26 11:30:00,33.69,33.74,33.66,33.68,126858.0,23.3755,23.4102,23.3547,23.3686,126858.0
2016-02-26 12:00:00,33.69,33.77,33.64,33.73,81206.0,23.3755,23.431,23.3408,23.4033,81206.0
2016-02-26 12:30:00,33.73,33.84,33.72,33.8,91470.0,23.4033,23.4796,23.3963,23.4518,91470.0
2016-02-26 13:00:00,33.8,33.87,33.74,33.75,72241.0,23.4518,23.5004,23.4102,23.4171,72241.0
2016-02-26 13:30:00,33.76,33.81,33.72,33.79,79117.0,23.4241,23.4588,23.3963,23.4449,79117.0
2016-02-26 14:00:00,33.79,33.81,33.71,33.77,97418.0,23.4449,23.4588,23.3894,23.431,97418.0
2016-02-26 14:30:00,33.77,33.77,33.67,33.67,57028.0,23.431,23.431,23.3616,23.3616,57028.0
2016-02-26 15:00:00,33.68,33.81,33.67,33.73,85197.0,23.3686,23.4588,23.3616,23.4033,85197.0
2016-02-26 15:30:00,33.74,33.79,33.71,33.73,249358.0,23.4102,23.4449,23.3894,23.4033,249358.0
2016-02-29 09:30:00,33.68,33.7,33.54,33.54,94517.0,23.3686,23.3824,23.2714,23.2714,94517.0
2016-02-29 10:00:00,33.53,33.57,33.39,33.39,75877.0,23.2645,23.2922,23.1674,23.1674,75877.0
2016-02-29 10:30:00,33.4,33.56,33.39,33.55,101155.0,23.1743,23.2853,23.1674,23.2784,101155.0
2016-02-29 11:00:00,33.55,33.55,33.37,33.39,99093.0,23.2784,23.2784,23.1535,23.1674,99093.0
2016-02-29 11:30:00,33.38,33.59,33.36,33.52,149307.0,23.1604,23.3061,23.1465,23.2576,149307.0
2016-02-29 12:00:00,33.51,33.52,33.42,33.45,90515.0,23.2506,23.2576,23.1882,23.209,90515.0
2016-02-29 12:30:00,33.45,33.47,33.39,33.4,70339.0,23.209,23.2229,23.1674,23.1743,70339.0
2016-02-29 13:00:00,33.4,33.42,33.27,33.28,104423.0,23.1743,23.1882,23.0841,23.091,104423.0
2016-02-29 13:30:00,33.28,33.3,33.21,33.27,183448.0,23.091,23.1049,23.0425,23.0841,183448.0
2016-02-29 14:00:00,33.27,33.29,33.06,33.12,139427.0,23.0841,23.098,22.9384,22.98,139427.0
2016-02-29 14:30:00,33.12,33.12,32.95,32.97,241292.0,22.98,22.98,22.8621,22.8759,241292.0
2016-02-29 15:00:00,32.96,33.03,32.85,33.02,362603.0,22.869,22.9176,22.7927,22.9106,362603.0
2016-02-29 15:30:00,33.02,33.07,32.87,32.87,614859.0,22.9106,22.9453,22.8066,22.8066,614859.0
2016-03-01 09:30:00,33.17,33.25,32.53,32.55,213008.0,23.0147,23.0702,22.5706,22.5845,213008.0
2016-03-01 10:00:00,32.56,32.61,32.4,32.52,292413.0,22.5915,22.6262,22.4805,22.5637,292413.0
2016-03-01 10:30:00,32.51,32.72,32.5,32.59,269411.0,22.5568,22.7025,22.5498,22.6123,269411.0
2016-03-01 11:00:00,32.59,32.68,32.56,32.66,213643.0,22.6123,22.6747,22.5915,22.6608,213643.0
2016-03-01 11:30:00,32.66,32.82,32.63,32.79,274881.0,22.6608,22.7719,22.64,22.751,274881.0
2016-03-01 12:00:00,32.79,32.94,32.78,32.83,196608.0,22.751,22.8551,22.7441,22.7788,196608.0
2016-03-01 12:30:00,32.83,32.93,32.79,32.91,158978.0,22.7788,22.8482,22.751,22.8343,158978.0
2016-03-01 13:00:00,32.91,32.91,32.77,32.84,195148.0,22.8343,22.8343,22.7372,22.7857,195148.0
2016-03-01 13:30:00,32.84,32.91,32.81,32.87,232027.0,22.7857,22.8343,22.7649,22.8066,232027.0
2016-03-01 14:00:00,32.88,32.9,32.75,32.77,205352.0,22.8135,22.8274,22.7233,22.7372,205352.0
2016-03-01 14:30:00,32.77,32.87,32.71,32.84,224280.0,22.7372,22.8066,22.6955,22.7857,224280.0
2016-03-01 15:00:00,32.84,32.85,32.74,32.8,333073.0,22.7857,22.7927,22.7164,22.758,333073.0
2016-03-01 15:30:00,32.8,32.83,32.71,32.81,604841.0,22.758,22.7788,22.6955,22.7649,604841.0
2016-03-02 09:30:00,32.71,32.81,32.61,32.71,137171.0,22.6955,22.7649,22.6262,22.6955,137171.0
2016-03-02 10:00:00,32.71,32.81,32.69,32.71,107212.0,22.6955,22.7649,22.6817,22.6955,107212.0
2016-03-02 10:30:00,32.71,32.75,32.6,32.72,263932.0,22.6955,22.7233,22.6192,22.7025,263932.0
2016-03-02 11:00:00,32.72,32.72,32.6,32.6,202416.0,22.7025,22.7025,22.6192,22.6192,202416.0
2016-03-02 11:30:00,32.61,32.63,32.43,32.44,191952.0,22.6262,22.64,22.5013,22.5082,191952.0
2016-03-02 12:00:00,32.44,32.48,32.4,32.42,178575.0,22.5082,22.536,22.4805,22.4943,178575.0
2016-03-02 12:30:00,32.42,32.5,32.4,32.48,198417.0,22.4943,22.5498,22.4805,22.536,198417.0
2016-03-02 13:00:00,32.47,32.49,32.4,32.48,150773.0,22.529,22.5429,22.4805,22.536,150773.0
2016-03-02 13:30:00,32.48,32.5,32.42,32.45,134454.0,22.536,22.5498,22.4943,22.5151,134454.0
2016-03-02 14:00:00,32.45,32.54,32.42,32.53,152967.0,22.5151,22.5776,22.4943,22.5706,152967.0
2016-03-02 14:30:00,32.52,32.63,32.51,32.63,143967.0,22.5637,22.64,22.5568,22.64,143967.0
2016-03-02 15:00:00,32.62,32.63,32.54,32.56,152615.0,22.6331,22.64,22.5776,22.5915,152615.0
2016-03-02 15:30:00,32.56,32.64,32.55,32.6,465575.0,22.5915,22.647,22.5845,22.6192,465575.0
2016-03-03 09:30:00,32.62,32.67,32.45,32.55,157481.0,22.6331,22.6678,22.5151,22.5845,157481.0
2016-03-03 10:00:00,32.55,32.83,32.49,32.75,177519.0,22.5845,22.7788,22.5429,22.7233,177519.0
2016-03-03 10:30:00,32.76,32.99,32.75,32.77,213735.0,22.7302,22.8898,22.7233,22.7372,213735.0
2016-03-03 11:00:00,32.78,32.86,32.72,32.73,151173.0,22.7441,22.7996,22.7025,22.7094,151173.0
2016-03-03 11:30:00,32.73,32.79,32.63,32.79,109994.0,22.7094,22.751,22.64,22.751,109994.0
2016-03-03 12:00:00,32.79,32.87,32.72,32.76,118325.0,22.751,22.8066,22.7025,22.7302,118325.0
2016-03-03 12:30:00,32.76,32.9,32.75,32.88,84494.0,22.7302,22.8274,22.7233,22.8135,84494.0
2016-03-03 13:00:00,32.89,32.92,32.77,32.77,122836.0,22.8204,22.8412,22.7372,22.7372,122836.0
2016-03-03 13:30:00,32.78,32.87,32.74,32.86,189197.0,22.7441,22.8066,22.7164,22.7996,189197.0
2016-03-03 14:00:00,32.88,32.89,32.76,32.8,152397.0,22.8135,22.8204,22.7302,22.758,152397.0
2016-03-03 14:30:00,32.8,32.95,32.79,32.87,294030.0,22.758,22.8621,22.751,22.8066,294030.0
2016-03-03 15:00:00,32.87,32.91,32.76,32.85,197776.0,22.8066,22.8343,22.7302,22.7927,197776.0
2016-03-03 15:30:00,32.86,32.93,32.83,32.89,552737.0,22.7996,22.8482,22.7788,22.8204,552737.0
2016-03-04 09:30:00,29.26,29.81,28.5,28.56,4317470.0,20.3018,20.6834,19.7745,19.8161,4317470.0
2016-03-04 10:00:00,28.56,28.6,27.54,28.0,4246158.0,19.8161,19.8439,19.1084,19.4275,4246158.0
2016-03-04 10:30:00,27.99,28.12,26.93,27.17,2463670.0,19.4206,19.5108,18.6851,18.8517,2463670.0
2016-03-04 11:00:00,27.19,27.68,27.17,27.52,1441601.0,18.8655,19.2055,18.8517,19.0945,1441601.0
2016-03-04 11:30:00,27.51,27.56,27.01,27.17,1408935.0,19.0876,19.1223,18.7406,18.8517,1408935.0
2016-03-04 12:00:00,27.18,27.44,27.0,27.26,1217833.0,18.8586,19.039,18.7337,18.9141,1217833.0
2016-03-04 12:30:00,27.25,27.56,27.23,27.29,676458.0,18.9072,19.1223,18.8933,18.9349,676458.0
2016-03-04 13:00:00,27.29,27.29,27.03,27.14,503442.0,18.9349,18.9349,18.7545,18.8308,503442.0
2016-03-04 13:30:00,27.13,27.17,27.05,27.07,565308.0,18.8239,18.8517,18.7684,18.7823,565308.0
2016-03-04 14:00:00,27.08,27.59,27.07,27.55,637924.0,18.7892,19.1431,18.7823,19.1153,637924.0
2016-03-04 14:30:00,27.55,27.83,27.4,27.54,1080952.0,19.1153,19.3096,19.0112,19.1084,1080952.0
2016-03-04 15:00:00,27.54,27.72,27.51,27.69,950104.0,19.1084,19.2333,19.0876,19.2125,950104.0
2016-03-04 15:30:00,27.69,27.78,27.46,27.76,1873555.0,19.2125,19.2749,19.0529,19.261,1873555.0
2016-03-07 09:30:00,27.54,28.06,27.41,27.83,948793.0,19.1084,19.4692,19.0182,19.3096,948793.0
2016-03-07 10:00:00,27.83,28.3,27.81,27.86,724488.0,19.3096,19.6357,19.2957,19.3304,724488.0
2016-03-07 10:30:00,27.85,27.94,27.58,27.6,449856.0,19.3235,19.3859,19.1361,19.15,449856.0
2016-03-07 11:00:00,27.59,27.61,27.51,27.52,462344.0,19.1431,19.157,19.0876,19.0945,462344.0
2016-03-07 11:30:00,27.52,27.53,27.31,27.48,585014.0,19.0945,19.1014,18.9488,19.0668,585014.0
2016-03-07 12:00:00,27.48,27.51,27.3,27.48,461290.0,19.0668,19.0876,18.9419,19.0668,461290.0
2016-03-07 12:30:00,27.48,27.58,27.45,27.52,360650.0,19.0668,19.1361,19.0459,19.0945,360650.0
2016-03-07 13:00:00,27.52,27.77,27.42,27.7,490994.0,19.0945,19.268,19.0251,19.2194,490994.0
2016-03-07 13:30:00,27.71,27.75,27.68,27.71,304027.0,19.2263,19.2541,19.2055,19.2263,304027.0
2016-03-07 14:00:00,27.71,27.84,27.7,27.8,339418.0,19.2263,19.3165,19.2194,19.2888,339418.0
2016-03-07 14:30:00,27.8,27.81,27.58,27.72,712468.0,19.2888,19.2957,19.1361,19.2333,712468.0
2016-03-07 15:00:00,27.73,27.99,27.71,27.99,672363.0,19.2402,19.4206,19.2263,19.4206,672363.0
2016-03-07 15:30:00,27.99,28.28,27.95,28.11,2126562.0,19.4206,19.6218,19.3929,19.5039,2126562.0
2016-03-08 09:30:00,28.02,28.08,27.74,27.81,768704.0,19.4414,19.4831,19.2472,19.2957,768704.0
2016-03-08 10:00:00,27.8,27.83,27.61,27.62,444261.0,19.2888,19.3096,19.157,19.1639,444261.0
2016-03-08 10:30:00,27.63,27.63,27.46,27.48,389057.0,19.1708,19.1708,19.0529,19.0668,389057.0
2016-03-08 11:00:00,27.49,27.6,27.42,27.43,340252.0,19.0737,19.15,19.0251,19.0321,340252.0
2016-03-08 11:30:00,27.43,27.47,27.39,27.41,273398.0,19.0321,19.0598,19.0043,19.0182,273398.0
2016-03-08 12:00:00,27.41,27.59,27.33,27.53,342288.0,19.0182,19.1431,18.9627,19.1014,342288.0
2016-03-08 12:30:00,27.53,27.59,27.49,27.54,272135.0,19.1014,19.1431,19.0737,19.1084,272135.0
2016-03-08 13:00:00,27.53,27.68,27.53,27.66,192677.0,19.1014,19.2055,19.1014,19.1916,192677.0
2016-03-08 13:30:00,27.67,27.81,27.66,27.8,291712.0,19.1986,19.2957,19.1916,19.2888,291712.0
2016-03-08 14:00:00,27.8,27.93,27.77,27.93,429233.0,19.2888,19.379,19.268,19.379,429233.0
2016-03-08 14:30:00,27.93,28.16,27.89,27.97,501604.0,19.379,19.5386,19.3512,19.4067,501604.0
2016-03-08 15:00:00,27.96,27.97,27.85,27.86,351756.0,19.3998,19.4067,19.3235,19.3304,351756.0
2016-03-08 15:30:00,27.86,27.99,27.84,27.87,987926.0,19.3304,19.4206,19.3165,19.3374,987926.0
2016-03-09 09:30:00,28.0,28.2,27.76,27.76,616317.0,19.4275,19.5663,19.261,19.261,616317.0
2016-03-09 10:00:00,27.77,27.83,27.6,27.74,489681.0,19.268,19.3096,19.15,19.2472,489681.0
2016-03-09 10:30:00,27.75,27.81,27.47,27.49,336534.0,19.2541,19.2957,19.0598,19.0737,336534.0
2016-03-09 11:00:00,27.48,27.59,27.46,27.51,370028.0,19.0668,19.1431,19.0529,19.0876,370028.0
2016-03-09 11:30:00,27.51,27.63,27.5,27.57,300674.0,19.0876,19.1708,19.0806,19.1292,300674.0
2016-03-09 12:00:00,27.57,27.74,27.56,27.7,229294.0,19.1292,19.2472,19.1223,19.2194,229294.0
2016-03-09 12:30:00,27.71,27.76,27.64,27.68,213546.0,19.2263,19.261,19.1778,19.2055,213546.0
2016-03-09 13:00:00,27.68,27.69,27.63,27.64,205776.0,19.2055,19.2125,19.1708,19.1778,205776.0
2016-03-09 13:30:00,27.63,27.7,27.56,27.65,230548.0,19.1708,19.2194,19.1223,19.1847,230548.0
2016-03-09 14:00:00,27.66,27.69,27.59,27.63,292054.0,19.1916,19.2125,19.1431,19.1708,292054.0
2016-03-09 14:30:00,27.63,27.63,27.58,27.6,350362.0,19.1708,19.1708,19.1361,19.15,350362.0
2016-03-09 15:00:00,27.6,27.61,27.39,27.4,310163.0,19.15,19.157,19.0043,19.0112,310163.0
2016-03-09 15:30:00,27.41,27.48,27.37,27.42,693551.0,19.0182,19.0668,18.9904,19.0251,693551.0
2016-03-10 09:30:00,27.56,28.03,27.55,27.98,363348.0,19.1223,19.4484,19.1153,19.4137,363348.0
2016-03-10 10:00:00,27.99,28.0,27.71,27.73,385569.0,19.4206,19.4275,19.2263,19.2402,385569.0
2016-03-10 10:30:00,27.72,27.72,27.58,27.65,321825.0,19.2333,19.2333,19.1361,19.1847,321825.0
2016-03-10 11:00:00,27.65,27.67,27.52,27.55,302070.0,19.1847,19.1986,19.0945,19.1153,302070.0
2016-03-10 11:30:00,27.55,27.66,27.54,27.61,278407.0,19.1153,19.1916,19.1084,19.157,278407.0
2016-03-10 12:00:00,27.61,27.84,27.59,27.75,465940.0,19.157,19.3165,19.1431,19.2541,465940.0
2016-03-10 12:30:00,27.75,27.75,27.55,27.66,236952.0,19.2541,19.2541,19.1153,19.1916,236952.0
2016-03-10 13:00:00,27.66,27.68,27.58,27.61,430611.0,19.1916,19.2055,19.1361,19.157,430611.0
2016-03-10 13:30:00,27.61,27.65,27.54,27.61,331686.0,19.157,19.1847,19.1084,19.157,331686.0
2016-03-10 14:00:00,27.61,27.76,27.59,27.71,436600.0,19.157,19.261,19.1431,19.2263,436600.0
2016-03-10 14:30:00,27.71,28.05,27.71,28.03,484654.0,19.2263,19.4622,19.2263,19.4484,484654.0
2016-03-10 15:00:00,28.03,28.1,27.93,28.05,505373.0,19.4484,19.4969,19.379,19.4622,505373.0
2016-03-10 15:30:00,28.05,28.1,27.99,28.06,833919.0,19.4622,19.4969,19.4206,19.4692,833919.0
2016-03-11 09:30:00,28.07,28.19,28.01,28.17,257035.0,19.6144,19.6982,19.5725,19.6843,257035.0
2016-03-11 10:00:00,28.17,28.55,28.17,28.42,404833.0,19.6843,19.9498,19.6843,19.859,404833.0
2016-03-11 10:30:00,28.42,28.53,28.38,28.44,251640.0,19.859,19.9358,19.831,19.8729,251640.0
2016-03-11 11:00:00,28.45,28.52,28.4,28.52,123819.0,19.8799,19.9288,19.845,19.9288,123819.0
2016-03-11 11:30:00,28.52,28.61,28.4,28.53,281344.0,19.9288,19.9917,19.845,19.9358,281344.0
2016-03-11 12:00:00,28.53,28.54,28.33,28.35,136163.0,19.9358,19.9428,19.7961,19.81,136163.0
2016-03-11 12:30:00,28.34,28.34,28.23,28.23,131318.0,19.8031,19.8031,19.7262,19.7262,131318.0
2016-03-11 13:00:00,28.24,28.33,28.22,28.3,208708.0,19.7332,19.7961,19.7192,19.7751,208708.0
2016-03-11 13:30:00,28.29,28.31,28.2,28.25,176593.0,19.7681,19.7821,19.7052,19.7402,176593.0
2016-03-11 14:00:00,28.25,28.33,28.25,28.29,260829.0,19.7402,19.7961,19.7402,19.7681,260829.0
2016-03-11 14:30:00,28.28,28.29,28.16,28.16,216798.0,19.7611,19.7681,19.6773,19.6773,216798.0
2016-03-11 15:00:00,28.16,28.19,28.08,28.18,200834.0,19.6773,19.6982,19.6214,19.6913,200834.0
2016-03-11 15:30:00,28.19,28.28,28.15,28.18,529800.0,19.6982,19.7611,19.6703,19.6913,529800.0
2016-03-14 09:30:00,28.2,28.32,28.1,28.1,193610.0,19.7052,19.7891,19.6354,19.6354,193610.0
2016-03-14 10:00:00,28.1,28.13,27.98,28.03,188168.0,19.6354,19.6563,19.5515,19.5864,188168.0
2016-03-14 10:30:00,28.03,28.04,27.89,27.89,143649.0,19.5864,19.5934,19.4886,19.4886,143649.0
2016-03-14 11:00:00,27.89,28.05,27.87,27.97,147443.0,19.4886,19.6004,19.4746,19.5445,147443.0
2016-03-14 11:30:00,27.98,28.0,27.87,27.88,95792.0,19.5515,19.5655,19.4746,19.4816,95792.0
2016-03-14 12:00:00,27.87,27.91,27.85,27.86,90514.0,19.4746,19.5026,19.4607,19.4677,90514.0
2016-03-14 12:30:00,27.86,27.96,27.82,27.84,89092.0,19.4677,19.5375,19.4397,19.4537,89092.0
2016-03-14 13:00:00,27.84,27.9,27.83,27.84,88995.0,19.4537,19.4956,19.4467,19.4537,88995.0
2016-03-14 13:30:00,27.83,27.89,27.81,27.89,108119.0,19.4467,19.4886,19.4327,19.4886,108119.0
2016-03-14 14:00:00,27.89,27.9,27.78,27.79,201035.0,19.4886,19.4956,19.4118,19.4187,201035.0
2016-03-14 14:30:00,27.79,27.93,27.78,27.89,131011.0,19.4187,19.5166,19.4118,19.4886,131011.0
2016-03-14 15:00:00,27.89,27.96,27.89,27.94,236214.0,19.4886,19.5375,19.4886,19.5236,236214.0
2016-03-14 15:30:00,27.93,27.99,27.9,27.92,385048.0,19.5166,19.5585,19.4956,19.5096,385048.0
2016-03-15 09:30:00,27.71,27.74,27.56,27.68,158164.0,19.3628,19.3838,19.258,19.3419,158164.0
2016-03-15 10:00:00,27.68,27.76,27.58,27.62,169471.0,19.3419,19.3978,19.272,19.2999,169471.0
2016-03-15 10:30:00,27.62,27.64,27.37,27.39,180831.0,19.2999,19.3139,19.1253,19.1392,180831.0
2016-03-15 11:00:00,27.39,27.6,27.37,27.6,98370.0,19.1392,19.286,19.1253,19.286,98370.0
2016-03-15 11:30:00,27.6,27.6,27.52,27.54,120834.0,19.286,19.286,19.2301,19.244,120834.0
2016-03-15 12:00:00,27.53,27.55,27.49,27.55,60733.0,19.2371,19.251,19.2091,19.251,60733.0
2016-03-15 12:30:00,27.55,27.6,27.53,27.57,54050.0,19.251,19.286,19.2371,19.265,54050.0
2016-03-15 13:00:00,27.56,27.57,27.43,27.49,97535.0,19.258,19.265,19.1672,19.2091,97535.0
2016-03-15 13:30:00,27.49,27.52,27.32,27.42,225366.0,19.2091,19.2301,19.0903,19.1602,225366.0
2016-03-15 14:00:00,27.41,27.44,27.32,27.33,188188.0,19.1532,19.1742,19.0903,19.0973,188188.0
2016-03-15 14:30:00,27.33,27.34,27.21,27.25,318583.0,19.0973,19.1043,19.0135,19.0414,318583.0
2016-03-15 15:00:00,27.25,27.32,27.21,27.27,241193.0,19.0414,19.0903,19.0135,19.0554,241193.0
2016-03-15 15:30:00,27.26,27.28,27.2,27.24,712789.0,19.0484,19.0624,19.0065,19.0344,712789.0
2016-03-16 09:30:00,27.08,27.13,26.84,26.86,278792.0,18.9226,18.9576,18.7549,18.7689,278792.0
2016-03-16 10:00:00,26.87,26.94,26.83,26.84,209341.0,18.7759,18.8248,18.7479,18.7549,209341.0
2016-03-16 10:30:00,26.84,26.9,26.81,26.87,200798.0,18.7549,18.7968,18.7339,18.7759,200798.0
2016-03-16 11:00:00,26.87,27.0,26.82,26.94,166259.0,18.7759,18.8667,18.7409,18.8248,166259.0
2016-03-16 11:30:00,26.94,26.95,26.82,26.84,124542.0,18.8248,18.8318,18.7409,18.7549,124542.0
2016-03-16 12:00:00,26.84,27.04,26.83,26.96,129116.0,18.7549,18.8947,18.7479,18.8388,129116.0
2016-03-16 12:30:00,26.96,27.0,26.89,26.89,78728.0,18.8388,18.8667,18.7898,18.7898,78728.0
2016-03-16 13:00:00,26.89,26.91,26.82,26.84,155949.0,18.7898,18.8038,18.7409,18.7549,155949.0
2016-03-16 13:30:00,26.84,26.87,26.75,26.87,157066.0,18.7549,18.7759,18.692,18.7759,157066.0
2016-03-16 14:00:00,26.88,27.07,26.87,27.03,269593.0,18.7829,18.9156,18.7759,18.8877,269593.0
2016-03-16 14:30:00,27.03,27.08,26.94,26.94,158016.0,18.8877,18.9226,18.8248,18.8248,158016.0
2016-03-16 15:00:00,26.93,27.04,26.93,27.01,163578.0,18.8178,18.8947,18.8178,18.8737,163578.0
2016-03-16 15:30:00,27.01,27.18,27.01,27.09,467545.0,18.8737,18.9925,18.8737,18.9296,467545.0
2016-03-17 09:30:00,27.1,27.23,26.89,27.09,209754.0,18.9366,19.0274,18.7898,18.9296,209754.0
2016-03-17 10:00:00,27.09,27.15,27.0,27.07,176297.0,18.9296,18.9715,18.8667,18.9156,176297.0
2016-03-17 10:30:00,27.06,27.15,27.04,27.05,94586.0,18.9086,18.9715,18.8947,18.9017,94586.0
2016-03-17 11:00:00,27.05,27.11,27.0,27.05,83909.0,18.9017,18.9436,18.8667,18.9017,83909.0
2016-03-17 11:30:00,27.05,27.06,26.99,27.02,199972.0,18.9017,18.9086,18.8597,18.8807,199972.0
2016-03-17 12:00:00,27.01,27.06,26.94,27.06,137892.0,18.8737,18.9086,18.8248,18.9086,137892.0
2016-03-17 12:30:00,27.07,27.13,27.06,27.12,74301.0,18.9156,18.9576,18.9086,18.9506,74301.0
2016-03-17 13:00:00,27.11,27.14,27.05,27.14,74704.0,18.9436,18.9645,18.9017,18.9645,74704.0
2016-03-17 13:30:00,27.13,27.22,27.11,27.21,111649.0,18.9576,19.0204,18.9436,19.0135,111649.0
2016-03-17 14:00:00,27.21,27.21,27.11,27.13,123046.0,19.0135,19.0135,18.9436,18.9576,123046.0
2016-03-17 14:30:00,27.13,27.21,27.1,27.15,146968.0,18.9576,19.0135,18.9366,18.9715,146968.0
2016-03-17 15:00:00,27.15,27.2,27.12,27.16,155800.0,18.9715,19.0065,18.9506,18.9785,155800.0
2016-03-17 15:30:00,27.15,27.16,26.99,27.02,750369.0,18.9715,18.9785,18.8597,18.8807,750369.0
2016-03-18 09:30:00,26.95,27.07,26.76,26.87,537887.0,18.8318,18.9156,18.699,18.7759,537887.0
2016-03-18 10:00:00,26.87,26.92,26.82,26.89,155500.0,18.7759,18.8108,18.7409,18.7898,155500.0
2016-03-18 10:30:00,26.89,27.02,26.89,26.95,186855.0,18.7898,18.8807,18.7898,18.8318,186855.0
2016-03-18 11:00:00,26.95,27.12,26.9,27.1,191069.0,18.8318,18.9506,18.7968,18.9366,191069.0
2016-03-18 11:30:00,27.1,27.17,26.95,26.96,284338.0,18.9366,18.9855,18.8318,18.8388,284338.0
2016-03-18 12:00:00,26.97,27.04,26.95,26.96,202846.0,18.8458,18.8947,18.8318,18.8388,202846.0
2016-03-18 12:30:00,26.96,26.97,26.85,26.91,243687.0,18.8388,18.8458,18.7619,18.8038,243687.0
2016-03-18 13:00:00,26.92,27.06,26.89,27.06,160624.0,18.8108,18.9086,18.7898,18.9086,160624.0
2016-03-18 13:30:00,27.06,27.15,27.02,27.08,196089.0,18.9086,18.9715,18.8807,18.9226,196089.0
2016-03-18 14:00:00,27.08,27.2,27.07,27.16,265249.0,18.9226,19.0065,18.9156,18.9785,265249.0
2016-03-18 14:30:00,27.16,27.31,27.16,27.23,305204.0,18.9785,19.0833,18.9785,19.0274,305204.0
2016-03-18 15:00:00,27.23,27.33,27.22,27.31,217062.0,19.0274,19.0973,19.0204,19.0833,217062.0
2016-03-18 15:30:00,27.31,27.39,27.28,27.36,1018647.0,19.0833,19.1392,19.0624,19.1183,1018647.0
2016-03-21 09:30:00,27.39,27.73,27.38,27.71,202465.0,19.1392,19.3768,19.1322,19.3628,202465.0
2016-03-21 10:00:00,27.71,27.71,27.44,27.46,147068.0,19.3628,19.3628,19.1742,19.1881,147068.0
2016-03-21 10:30:00,27.45,27.53,27.41,27.48,202701.0,19.1812,19.2371,19.1532,19.2021,202701.0
2016-03-21 11:00:00,27.48,27.6,27.45,27.55,266817.0,19.2021,19.286,19.1812,19.251,266817.0
2016-03-21 11:30:00,27.56,27.56,27.5,27.54,142146.0,19.258,19.258,19.2161,19.244,142146.0
2016-03-21 12:00:00,27.53,27.6,27.5,27.57,179913.0,19.2371,19.286,19.2161,19.265,179913.0
2016-03-21 12:30:00,27.58,27.61,27.55,27.57,125765.0,19.272,19.293,19.251,19.265,125765.0
2016-03-21 13:00:00,27.57,27.58,27.55,27.58,84411.0,19.265,19.272,19.251,19.272,84411.0
2016-03-21 13:30:00,27.58,27.58,27.47,27.51,201825.0,19.272,19.272,19.1951,19.2231,201825.0
2016-03-21 14:00:00,27.52,27.67,27.5,27.67,170537.0,19.2301,19.3349,19.2161,19.3349,170537.0
2016-03-21 14:30:00,27.66,27.68,27.57,27.59,126953.0,19.3279,19.3419,19.265,19.279,126953.0
2016-03-21 15:00:00,27.58,27.59,27.53,27.57,144242.0,19.272,19.279,19.2371,19.265,144242.0
2016-03-21 15:30:00,27.56,27.63,27.55,27.58,517288.0,19.258,19.3069,19.251,19.272,517288.0
2016-03-22 09:30:00,27.31,27.31,27.05,27.13,274236.0,19.0833,19.0833,18.9017,18.9576,274236.0
2016-03-22 10:00:00,27.12,27.2,27.0,27.01,198490.0,18.9506,19.0065,18.8667,18.8737,198490.0
2016-03-22 10:30:00,27.0,27.04,26.92,26.93,379537.0,18.8667,18.8947,18.8108,18.8178,379537.0
2016-03-22 11:00:00,26.93,26.93,26.84,26.92,219705.0,18.8178,18.8178,18.7549,18.8108,219705.0
2016-03-22 11:30:00,26.91,26.91,26.85,26.86,185070.0,18.8038,18.8038,18.7619,18.7689,185070.0
2016-03-22 12:00:00,26.86,26.86,26.77,26.79,207632.0,18.7689,18.7689,18.706,18.72,207632.0
2016-03-22 12:30:00,26.79,26.92,26.79,26.89,133509.0,18.72,18.8108,18.72,18.7898,133509.0
2016-03-22 13:00:00,26.88,26.95,26.86,26.95,69136.0,18.7829,18.8318,18.7689,18.8318,69136.0
2016-03-22 13:30:00,26.95,27.19,26.93,27.16,285594.0,18.8318,18.9995,18.8178,18.9785,285594.0
2016-03-22 14:00:00,27.15,27.16,26.96,26.98,95155.0,18.9715,18.9785,18.8388,18.8527,95155.0
2016-03-22 14:30:00,26.98,27.03,26.95,26.96,117623.0,18.8527,18.8877,18.8318,18.8388,117623.0
2016-03-22 15:00:00,26.95,26.96,26.88,26.89,106967.0,18.8318,18.8388,18.7829,18.7898,106967.0
2016-03-22 15:30:00,26.89,27.0,26.88,26.97,556097.0,18.7898,18.8667,18.7829,18.8458,556097.0
2016-03-23 09:30:00,26.96,27.11,26.85,27.04,253320.0,18.8388,18.9436,18.7619,18.8947,253320.0
2016-03-23 10:00:00,27.03,27.03,26.79,26.83,151618.0,18.8877,18.8877,18.72,18.7479,151618.0
2016-03-23 10:30:00,26.82,26.97,26.81,26.96,97661.0,18.7409,18.8458,18.7339,18.8388,97661.0
2016-03-23 11:00:00,26.95,27.04,26.88,26.98,236515.0,18.8318,18.8947,18.7829,18.8527,236515.0
2016-03-23 11:30:00,26.97,26.99,26.87,26.94,90657.0,18.8458,18.8597,18.7759,18.8248,90657.0
2016-03-23 12:00:00,26.94,27.0,26.88,26.97,102413.0,18.8248,18.8667,18.7829,18.8458,102413.0
2016-03-23 12:30:00,26.97,26.98,26.84,26.85,131333.0,18.8458,18.8527,18.7549,18.7619,131333.0
2016-03-23 13:00:00,26.84,26.92,26.8,26.81,73432.0,18.7549,18.8108,18.727,18.7339,73432.0
2016-03-23 13:30:00,26.8,26.84,26.76,26.79,129529.0,18.727,18.7549,18.699,18.72,129529.0
2016-03-23 14:00:00,26.8,26.89,26.79,26.84,136536.0,18.727,18.7898,18.72,18.7549,136536.0
2016-03-23 14:30:00,26.83,26.89,26.78,26.85,167802.0,18.7479,18.7898,18.713,18.7619,167802.0
2016-03-23 15:00:00,26.84,26.99,26.83,26.99,375396.0,18.7549,18.8597,18.7479,18.8597,375396.0
2016-03-23 15:30:00,26.99,27.03,26.98,26.99,402510.0,18.8597,18.8877,18.8527,18.8597,402510.0
2016-03-24 09:30:00,26.84,26.96,26.76,26.94,247932.0,18.7549,18.8388,18.699,18.8248,247932.0
2016-03-24 10:00:00,26.95,27.09,26.93,26.96,132744.0,18.8318,18.9296,18.8178,18.8388,132744.0
2016-03-24 10:30:00,26.97,27.02,26.85,26.9,163010.0,18.8458,18.8807,18.7619,18.7968,163010.0
2016-03-24 11:00:00,26.91,26.93,26.8,26.8,142396.0,18.8038,18.8178,18.727,18.727,142396.0
2016-03-24 11:30:00,26.81,26.84,26.74,26.75,285857.0,18.7339,18.7549,18.685,18.692,285857.0
2016-03-24 12:00:00,26.75,26.79,26.74,26.75,179645.0,18.692,18.72,18.685,18.692,179645.0
2016-03-24 12:30:00,26.75,26.76,26.69,26.75,122705.0,18.692,18.699,18.6501,18.692,122705.0
2016-03-24 13:00:00,26.75,26.82,26.69,26.7,198203.0,18.692,18.7409,18.6501,18.6571,198203.0
2016-03-24 13:30:00,26.69,26.74,26.67,26.7,122986.0,18.6501,18.685,18.6361,18.6571,122986.0
2016-03-24 14:00:00,26.7,26.81,26.69,26.76,175168.0,18.6571,18.7339,18.6501,18.699,175168.0
2016-03-24 14:30:00,26.75,26.76,26.7,26.71,193693.0,18.692,18.699,18.6571,18.6641,193693.0
2016-03-24 15:00:00,26.72,26.72,26.64,26.67,129156.0,18.6711,18.6711,18.6152,18.6361,129156.0
2016-03-24 15:30:00,26.68,26.7,26.6,26.61,567739.0,18.6431,18.6571,18.5872,18.5942,567739.0
2016-03-28 09:30:00,26.66,26.74,26.3,26.35,426747.0,18.6291,18.685,18.3776,18.4125,426747.0
2016-03-28 10:00:00,26.34,26.37,26.24,26.3,377767.0,18.4055,18.4265,18.3357,18.3776,377767.0
2016-03-28 10:30:00,26.3,26.35,26.24,26.26,153481.0,18.3776,18.4125,18.3357,18.3496,153481.0
2016-03-28 11:00:00,26.27,26.38,26.19,26.37,218133.0,18.3566,18.4335,18.3007,18.4265,218133.0
2016-03-28 11:30:00,26.37,26.47,26.36,26.46,127388.0,18.4265,18.4964,18.4195,18.4894,127388.0
2016-03-28 12:00:00,26.47,26.49,26.38,26.46,113175.0,18.4964,18.5103,18.4335,18.4894,113175.0
2016-03-28 12:30:00,26.45,26.52,26.44,26.52,98013.0,18.4824,18.5313,18.4754,18.5313,98013.0
2016-03-28 13:00:00,26.52,26.52,26.42,26.46,86453.0,18.5313,18.5313,18.4614,18.4894,86453.0
2016-03-28 13:30:00,26.46,26.47,26.37,26.39,111213.0,18.4894,18.4964,18.4265,18.4405,111213.0
2016-03-28 14:00:00,26.39,26.48,26.37,26.4,166270.0,18.4405,18.5034,18.4265,18.4475,166270.0
2016-03-28 14:30:00,26.4,26.46,26.31,26.32,145185.0,18.4475,18.4894,18.3846,18.3916,145185.0
2016-03-28 15:00:00,26.33,26.48,26.32,26.46,237440.0,18.3985,18.5034,18.3916,18.4894,237440.0
2016-03-28 15:30:00,26.46,26.48,26.37,26.41,773452.0,18.4894,18.5034,18.4265,18.4544,773452.0
2016-03-29 09:30:00,26.46,26.51,26.3,26.4,308745.0,18.4894,18.5243,18.3776,18.4475,308745.0
2016-03-29 10:00:00,26.41,26.44,26.23,26.28,302194.0,18.4544,18.4754,18.3287,18.3636,302194.0
2016-03-29 10:30:00,26.28,26.33,26.17,26.27,294870.0,18.3636,18.3985,18.2867,18.3566,294870.0
2016-03-29 11:00:00,26.28,26.33,26.26,26.26,171758.0,18.3636,18.3985,18.3496,18.3496,171758.0
2016-03-29 11:30:00,26.26,26.3,26.2,26.21,265912.0,18.3496,18.3776,18.3077,18.3147,265912.0
2016-03-29 12:00:00,26.2,26.32,26.18,26.3,161816.0,18.3077,18.3916,18.2937,18.3776,161816.0
2016-03-29 12:30:00,26.31,26.47,26.31,26.45,167978.0,18.3846,18.4964,18.3846,18.4824,167978.0
2016-03-29 13:00:00,26.46,26.49,26.44,26.48,100349.0,18.4894,18.5103,18.4754,18.5034,100349.0
2016-03-29 13:30:00,26.48,26.56,26.46,26.53,156614.0,18.5034,18.5593,18.4894,18.5383,156614.0
2016-03-29 14:00:00,26.54,26.67,26.53,26.67,158686.0,18.5453,18.6361,18.5383,18.6361,158686.0
2016-03-29 14:30:00,26.67,26.71,26.63,26.71,204471.0,18.6361,18.6641,18.6082,18.6641,204471.0
2016-03-29 15:00:00,26.71,26.71,26.6,26.67,277475.0,18.6641,18.6641,18.5872,18.6361,277475.0
2016-03-29 15:30:00,26.68,26.77,26.64,26.72,682003.0,18.6431,18.706,18.6152,18.6711,682003.0
2016-03-30 09:30:00,26.79,26.95,26.7,26.7,164986.0,18.72,18.8318,18.6571,18.6571,164986.0
2016-03-30 10:00:00,26.7,26.74,26.58,26.59,197568.0,18.6571,18.685,18.5732,18.5802,197568.0
2016-03-30 10:30:00,26.58,26.63,26.44,26.5,197954.0,18.5732,18.6082,18.4754,18.5173,197954.0
2016-03-30 11:00:00,26.5,26.53,26.37,26.41,216937.0,18.5173,18.5383,18.4265,18.4544,216937.0
2016-03-30 11:30:00,26.41,26.51,26.39,26.48,136982.0,18.4544,18.5243,18.4405,18.5034,136982.0
2016-03-30 12:00:00,26.48,26.5,26.42,26.43,71570.0,18.5034,18.5173,18.4614,18.4684,71570.0
2016-03-30 12:30:00,26.42,26.43,26.33,26.38,108285.0,18.4614,18.4684,18.3985,18.4335,108285.0
2016-03-30 13:00:00,26.38,26.39,26.34,26.39,111239.0,18.4335,18.4405,18.4055,18.4405,111239.0
2016-03-30 13:30:00,26.39,26.45,26.34,26.4,112093.0,18.4405,18.4824,18.4055,18.4475,112093.0
2016-03-30 14:00:00,26.4,26.44,26.39,26.43,173046.0,18.4475,18.4754,18.4405,18.4684,173046.0
2016-03-30 14:30:00,26.43,26.45,26.39,26.4,168891.0,18.4684,18.4824,18.4405,18.4475,168891.0
2016-03-30 15:00:00,26.4,26.48,26.4,26.46,196077.0,18.4475,18.5034,18.4475,18.4894,196077.0
2016-03-30 15:30:00,26.46,26.46,26.4,26.43,502522.0,18.4894,18.4894,18.4475,18.4684,502522.0
2016-03-31 09:30:00,26.45,26.57,26.34,26.34,125470.0,18.4824,18.5662,18.4055,18.4055,125470.0
2016-03-31 10:00:00,26.35,26.35,26.27,26.29,95709.0,18.4125,18.4125,18.3566,18.3706,95709.0
2016-03-31 10:30:00,26.29,26.3,26.22,26.28,112417.0,18.3706,18.3776,18.3217,18.3636,112417.0
2016-03-31 11:00:00,26.29,26.34,26.26,26.3,206811.0,18.3706,18.4055,18.3496,18.3776,206811.0
2016-03-31 11:30:00,26.3,26.34,26.28,26.31,101563.0,18.3776,18.4055,18.3636,18.3846,101563.0
2016-03-31 12:00:00,26.31,26.43,26.3,26.4,167844.0,18.3846,18.4684,18.3776,18.4475,167844.0
2016-03-31 12:30:00,26.4,26.41,26.31,26.35,68190.0,18.4475,18.4544,18.3846,18.4125,68190.0
2016-03-31 13:00:00,26.35,26.35,26.3,26.32,98278.0,18.4125,18.4125,18.3776,18.3916,98278.0
2016-03-31 13:30:00,26.32,26.34,26.3,26.33,142353.0,18.3916,18.4055,18.3776,18.3985,142353.0
2016-03-31 14:00:00,26.33,26.48,26.31,26.45,181012.0,18.3985,18.5034,18.3846,18.4824,181012.0
2016-03-31 14:30:00,26.44,26.5,26.4,26.44,206680.0,18.4754,18.5173,18.4475,18.4754,206680.0
2016-03-31 15:00:00,26.44,26.47,26.39,26.47,246149.0,18.4754,18.4964,18.4405,18.4964,246149.0
2016-03-31 15:30:00,26.47,26.49,26.41,26.44,858011.0,18.4964,18.5103,18.4544,18.4754,858011.0
2016-04-01 09:30:00,26.38,26.42,26.02,26.28,312875.0,18.4335,18.4614,18.1819,18.3636,312875.0
2016-04-01 10:00:00,26.27,26.29,26.18,26.19,270887.0,18.3566,18.3706,18.2937,18.3007,270887.0
2016-04-01 10:30:00,26.19,26.25,26.05,26.19,225715.0,18.3007,18.3426,18.2029,18.3007,225715.0
2016-04-01 11:00:00,26.19,26.25,26.11,26.2,367272.0,18.3007,18.3426,18.2448,18.3077,367272.0
2016-04-01 11:30:00,26.21,26.29,26.12,26.13,213360.0,18.3147,18.3706,18.2518,18.2588,213360.0
2016-04-01 12:00:00,26.13,26.18,26.06,26.13,263620.0,18.2588,18.2937,18.2099,18.2588,263620.0
2016-04-01 12:30:00,26.13,26.17,25.96,26.08,315098.0,18.2588,18.2867,18.14,18.2238,315098.0
2016-04-01 13:00:00,26.08,26.09,25.94,26.01,351338.0,18.2238,18.2308,18.126,18.1749,351338.0
2016-04-01 13:30:00,26.01,26.07,25.94,26.05,311592.0,18.1749,18.2169,18.126,18.2029,311592.0
2016-04-01 14:00:00,26.05,26.14,26.04,26.14,192770.0,18.2029,18.2658,18.1959,18.2658,192770.0
2016-04-01 14:30:00,26.14,26.23,26.13,26.21,142808.0,18.2658,18.3287,18.2588,18.3147,142808.0
2016-04-01 15:00:00,26.22,26.3,26.21,26.28,237402.0,18.3217,18.3776,18.3147,18.3636,237402.0
2016-04-01 15:30:00,26.28,26.29,26.2,26.23,601537.0,18.3636,18.3706,18.3077,18.3287,601537.0
2016-04-04 09:30:00,26.24,26.39,26.2,26.37,267345.0,18.3357,18.4405,18.3077,18.4265,267345.0
2016-04-04 10:00:00,26.37,26.49,26.36,26.42,156633.0,18.4265,18.5103,18.4195,18.4614,156633.0
2016-04-04 10:30:00,26.41,26.5,26.33,26.34,231346.0,18.4544,18.5173,18.3985,18.4055,231346.0
2016-04-04 11:00:00,26.34,26.4,26.3,26.35,361107.0,18.4055,18.4475,18.3776,18.4125,361107.0
2016-04-04 11:30:00,26.36,26.48,26.35,26.46,121446.0,18.4195,18.5034,18.4125,18.4894,121446.0
2016-04-04 12:00:00,26.46,26.59,26.46,26.55,117379.0,18.4894,18.5802,18.4894,18.5523,117379.0
2016-04-04 12:30:00,26.55,26.55,26.48,26.5,79874.0,18.5523,18.5523,18.5034,18.5173,79874.0
2016-04-04 13:00:00,26.5,26.56,26.44,26.45,137136.0,18.5173,18.5593,18.4754,18.4824,137136.0
2016-04-04 13:30:00,26.44,26.47,26.34,26.35,126341.0,18.4754,18.4964,18.4055,18.4125,126341.0
2016-04-04 14:00:00,26.35,26.36,26.28,26.35,136774.0,18.4125,18.4195,18.3636,18.4125,136774.0
2016-04-04 14:30:00,26.35,26.45,26.35,26.39,136274.0,18.4125,18.4824,18.4125,18.4405,136274.0
2016-04-04 15:00:00,26.39,26.41,26.26,26.28,151962.0,18.4405,18.4544,18.3496,18.3636,151962.0
2016-04-04 15:30:00,26.28,26.37,26.27,26.34,730395.0,18.3636,18.4265,18.3566,18.4055,730395.0
2016-04-05 09:30:00,26.22,26.23,26.07,26.07,134096.0,18.3217,18.3287,18.2169,18.2169,134096.0
2016-04-05 10:00:00,26.07,26.13,25.73,25.74,294078.0,18.2169,18.2588,17.9793,17.9863,294078.0
2016-04-05 10:30:00,25.74,25.81,25.6,25.7,344917.0,17.9863,18.0352,17.8884,17.9583,344917.0
2016-04-05 11:00:00,25.7,25.72,25.6,25.6,232877.0,17.9583,17.9723,17.8884,17.8884,232877.0
2016-04-05 11:30:00,25.61,25.63,25.42,25.46,328997.0,17.8954,17.9094,17.7627,17.7906,328997.0
2016-04-05 12:00:00,25.46,25.48,25.3,25.4,286619.0,17.7906,17.8046,17.6788,17.7487,286619.0
2016-04-05 12:30:00,25.41,25.42,25.3,25.33,173086.0,17.7557,17.7627,17.6788,17.6998,173086.0
2016-04-05 13:00:00,25.33,25.35,25.22,25.35,298825.0,17.6998,17.7137,17.6229,17.7137,298825.0
2016-04-05 13:30:00,25.34,25.35,25.24,25.24,333750.0,17.7068,17.7137,17.6369,17.6369,333750.0
2016-04-05 14:00:00,25.23,25.41,25.2,25.38,309310.0,17.6299,17.7557,17.6089,17.7347,309310.0
2016-04-05 14:30:00,25.37,25.38,25.26,25.27,335366.0,17.7277,17.7347,17.6509,17.6578,335366.0
2016-04-05 15:00:00,25.27,25.35,25.24,25.3,381357.0,17.6578,17.7137,17.6369,17.6788,381357.0
2016-04-05 15:30:00,25.3,25.49,25.3,25.41,1488518.0,17.6788,17.8116,17.6788,17.7557,1488518.0
2016-04-06 09:30:00,25.49,25.57,25.34,25.42,236018.0,17.8116,17.8675,17.7068,17.7627,236018.0
2016-04-06 10:00:00,25.42,25.43,25.33,25.41,185190.0,17.7627,17.7696,17.6998,17.7557,185190.0
2016-04-06 10:30:00,25.41,25.55,25.35,25.55,165595.0,17.7557,17.8535,17.7137,17.8535,165595.0
2016-04-06 11:00:00,25.55,25.57,25.43,25.46,210029.0,17.8535,17.8675,17.7696,17.7906,210029.0
2016-04-06 11:30:00,25.46,25.51,25.41,25.5,350346.0,17.7906,17.8256,17.7557,17.8186,350346.0
2016-04-06 12:00:00,25.49,25.54,25.44,25.45,181402.0,17.8116,17.8465,17.7766,17.7836,181402.0
2016-04-06 12:30:00,25.45,25.48,25.42,25.48,186446.0,17.7836,17.8046,17.7627,17.8046,186446.0
2016-04-06 13:00:00,25.48,25.52,25.45,25.47,119329.0,17.8046,17.8325,17.7836,17.7976,119329.0
2016-04-06 13:30:00,25.48,25.48,25.43,25.48,176007.0,17.8046,17.8046,17.7696,17.8046,176007.0
2016-04-06 14:00:00,25.48,25.48,25.36,25.37,208727.0,17.8046,17.8046,17.7207,17.7277,208727.0
2016-04-06 14:30:00,25.36,25.41,25.31,25.41,226299.0,17.7207,17.7557,17.6858,17.7557,226299.0
2016-04-06 15:00:00,25.41,25.5,25.4,25.46,210701.0,17.7557,17.8186,17.7487,17.7906,210701.0
2016-04-06 15:30:00,25.46,25.49,25.41,25.43,687250.0,17.7906,17.8116,17.7557,17.7696,687250.0
2016-04-07 09:30:00,25.31,25.38,25.13,25.24,147154.0,17.6858,17.7347,17.56,17.6369,147154.0
2016-04-07 10:00:00,25.24,25.27,24.94,24.96,262192.0,17.6369,17.6578,17.4273,17.4412,262192.0
2016-04-07 10:30:00,24.95,25.04,24.92,25.0,208952.0,17.4342,17.4971,17.4133,17.4692,208952.0
2016-04-07 11:00:00,25.0,25.04,24.94,24.98,126623.0,17.4692,17.4971,17.4273,17.4552,126623.0
2016-04-07 11:30:00,24.98,25.05,24.91,25.05,324731.0,17.4552,17.5041,17.4063,17.5041,324731.0
2016-04-07 12:00:00,25.05,25.05,24.87,24.92,254096.0,17.5041,17.5041,17.3783,17.4133,254096.0
2016-04-07 12:30:00,24.92,24.95,24.75,24.8,235340.0,17.4133,17.4342,17.2945,17.3294,235340.0
2016-04-07 13:00:00,24.81,24.84,24.79,24.79,174061.0,17.3364,17.3574,17.3224,17.3224,174061.0
2016-04-07 13:30:00,24.79,24.81,24.61,24.71,232843.0,17.3224,17.3364,17.1967,17.2665,232843.0
2016-04-07 14:00:00,24.71,24.81,24.7,24.72,299243.0,17.2665,17.3364,17.2595,17.2735,299243.0
2016-04-07 14:30:00,24.72,24.74,24.63,24.63,306207.0,17.2735,17.2875,17.2106,17.2106,306207.0
2016-04-07 15:00:00,24.64,24.8,24.63,24.78,319216.0,17.2176,17.3294,17.2106,17.3155,319216.0
2016-04-07 15:30:00,24.77,24.8,24.69,24.76,725570.0,17.3085,17.3294,17.2526,17.3015,725570.0
2016-04-08 09:30:00,24.89,24.92,24.7,24.87,218277.0,17.3923,17.4133,17.2595,17.3783,218277.0
2016-04-08 10:00:00,24.88,24.89,24.59,24.64,242266.0,17.3853,17.3923,17.1827,17.2176,242266.0
2016-04-08 10:30:00,24.63,24.66,24.55,24.57,179420.0,17.2106,17.2316,17.1547,17.1687,179420.0
2016-04-08 11:00:00,24.56,24.58,24.43,24.49,226763.0,17.1617,17.1757,17.0709,17.1128,226763.0
2016-04-08 11:30:00,24.5,24.5,24.34,24.39,158939.0,17.1198,17.1198,17.008,17.0429,158939.0
2016-04-08 12:00:00,24.39,24.41,24.32,24.37,131463.0,17.0429,17.0569,16.994,17.029,131463.0
2016-04-08 12:30:00,24.37,24.42,24.34,24.39,131068.0,17.029,17.0639,17.008,17.0429,131068.0
2016-04-08 13:00:00,24.4,24.41,24.27,24.34,179113.0,17.0499,17.0569,16.9591,17.008,179113.0
2016-04-08 13:30:00,24.35,24.55,24.34,24.54,237323.0,17.015,17.1547,17.008,17.1477,237323.0
2016-04-08 14:00:00,24.54,24.54,24.31,24.34,359446.0,17.1477,17.1477,16.987,17.008,359446.0
2016-04-08 14:30:00,24.34,24.35,24.22,24.27,252545.0,17.008,17.015,16.9241,16.9591,252545.0
2016-04-08 15:00:00,24.27,24.3,24.21,24.3,299379.0,16.9591,16.98,16.9172,16.98,299379.0
2016-04-08 15:30:00,24.3,24.35,24.26,24.34,714087.0,16.98,17.015,16.9521,17.008,714087.0
2016-04-11 09:30:00,24.4,24.68,24.35,24.64,153479.0,17.0499,17.2456,17.015,17.2176,153479.0
2016-04-11 10:00:00,24.65,24.77,24.6,24.61,100731.0,17.2246,17.3085,17.1897,17.1967,100731.0
2016-04-11 10:30:00,24.62,24.64,24.5,24.51,77111.0,17.2036,17.2176,17.1198,17.1268,77111.0
2016-04-11 11:00:00,24.5,24.52,24.41,24.45,134125.0,17.1198,17.1338,17.0569,17.0849,134125.0
2016-04-11 11:30:00,24.45,24.45,24.28,24.33,165239.0,17.0849,17.0849,16.9661,17.001,165239.0
2016-04-11 12:00:00,24.33,24.37,24.3,24.3,193820.0,17.001,17.029,16.98,16.98,193820.0
2016-04-11 12:30:00,24.31,24.34,24.26,24.32,144846.0,16.987,17.008,16.9521,16.994,144846.0
2016-04-11 13:00:00,24.32,24.32,24.16,24.17,240604.0,16.994,16.994,16.8822,16.8892,240604.0
2016-04-11 13:30:00,24.18,24.2,24.06,24.11,284486.0,16.8962,16.9102,16.8123,16.8473,284486.0
2016-04-11 14:00:00,24.11,24.34,24.11,24.2,779893.0,16.8473,17.008,16.8473,16.9102,779893.0
2016-04-11 14:30:00,24.2,24.21,24.02,24.05,390101.0,16.9102,16.9172,16.7844,16.8054,390101.0
2016-04-11 15:00:00,24.05,24.12,23.98,23.99,423630.0,16.8054,16.8543,16.7564,16.7634,423630.0
2016-04-11 15:30:00,23.99,24.01,23.96,24.0,727358.0,16.7634,16.7774,16.7425,16.7704,727358.0
2016-04-12 09:30:00,23.99,24.09,23.91,23.98,129486.0,16.7634,16.8333,16.7075,16.7564,129486.0
2016-04-12 10:00:00,23.98,24.0,23.83,23.92,109520.0,16.7564,16.7704,16.6516,16.7145,109520.0
2016-04-12 10:30:00,23.91,24.13,23.91,24.12,115554.0,16.7075,16.8613,16.7075,16.8543,115554.0
2016-04-12 11:00:00,24.12,24.25,24.07,24.23,226610.0,16.8543,16.9451,16.8193,16.9311,226610.0
2016-04-12 11:30:00,24.23,24.38,24.21,24.27,272339.0,16.9311,17.0359,16.9172,16.9591,272339.0
2016-04-12 12:00:00,24.28,24.35,24.24,24.25,154039.0,16.9661,17.015,16.9381,16.9451,154039.0
2016-04-12 12:30:00,24.24,24.37,24.23,24.35,211072.0,16.9381,17.029,16.9311,17.015,211072.0
2016-04-12 13:00:00,24.35,24.35,24.22,24.23,109332.0,17.015,17.015,16.9241,16.9311,109332.0
2016-04-12 13:30:00,24.24,24.27,24.16,24.21,136745.0,16.9381,16.9591,16.8822,16.9172,136745.0
2016-04-12 14:00:00,24.21,24.25,24.14,24.21,353838.0,16.9172,16.9451,16.8682,16.9172,353838.0
2016-04-12 14:30:00,24.21,24.26,24.16,24.23,195983.0,16.9172,16.9521,16.8822,16.9311,195983.0
2016-04-12 15:00:00,24.22,24.26,24.18,24.22,335603.0,16.9241,16.9521,16.8962,16.9241,335603.0
2016-04-12 15:30:00,24.22,24.28,24.18,24.2,747950.0,16.9241,16.9661,16.8962,16.9102,747950.0
2016-04-13 09:30:00,24.33,24.39,24.21,24.33,289786.0,17.001,17.0429,16.9172,17.001,289786.0
2016-04-13 10:00:00,24.34,24.46,24.31,24.45,154068.0,17.008,17.0918,16.987,17.0849,154068.0
2016-04-13 10:30:00,24.45,24.57,24.42,24.45,205154.0,17.0849,17.1687,17.0639,17.0849,205154.0
2016-04-13 11:00:00,24.45,24.65,24.44,24.62,260253.0,17.0849,17.2246,17.0779,17.2036,260253.0
2016-04-13 11:30:00,24.62,24.77,24.62,24.76,167178.0,17.2036,17.3085,17.2036,17.3015,167178.0
2016-04-13 12:00:00,24.76,24.84,24.73,24.83,189349.0,17.3015,17.3574,17.2805,17.3504,189349.0
2016-04-13 12:30:00,24.82,24.9,24.81,24.82,199894.0,17.3434,17.3993,17.3364,17.3434,199894.0
2016-04-13 13:00:00,24.82,24.91,24.81,24.9,184458.0,17.3434,17.4063,17.3364,17.3993,184458.0
2016-04-13 13:30:00,24.91,25.03,24.89,25.01,309158.0,17.4063,17.4901,17.3923,17.4762,309158.0
2016-04-13 14:00:00,25.02,25.12,25.01,25.04,394706.0,17.4832,17.553,17.4762,17.4971,394706.0
2016-04-13 14:30:00,25.04,25.11,25.01,25.06,309063.0,17.4971,17.546,17.4762,17.5111,309063.0
2016-04-13 15:00:00,25.05,25.09,25.0,25.04,316866.0,17.5041,17.5321,17.4692,17.4971,316866.0
2016-04-13 15:30:00,25.03,25.04,24.99,25.01,966041.0,17.4901,17.4971,17.4622,17.4762,966041.0
2016-04-14 09:30:00,25.03,25.07,24.39,24.51,281672.0,17.4901,17.5181,17.0429,17.1268,281672.0
2016-04-14 10:00:00,24.51,24.54,24.35,24.38,329698.0,17.1268,17.1477,17.015,17.0359,329698.0
2016-04-14 10:30:00,24.37,24.42,24.15,24.17,329062.0,17.029,17.0639,16.8752,16.8892,329062.0
2016-04-14 11:00:00,24.17,24.27,24.03,24.05,317738.0,16.8892,16.9591,16.7914,16.8054,317738.0
2016-04-14 11:30:00,24.05,24.13,24.02,24.13,402162.0,16.8054,16.8613,16.7844,16.8613,402162.0
2016-04-14 12:00:00,24.13,24.21,24.03,24.05,248321.0,16.8613,16.9172,16.7914,16.8054,248321.0
2016-04-14 12:30:00,24.05,24.12,24.02,24.06,212966.0,16.8054,16.8543,16.7844,16.8123,212966.0
2016-04-14 13:00:00,24.06,24.1,24.0,24.08,294948.0,16.8123,16.8403,16.7704,16.8263,294948.0
2016-04-14 13:30:00,24.08,24.15,24.03,24.14,291391.0,16.8263,16.8752,16.7914,16.8682,291391.0
2016-04-14 14:00:00,24.14,24.14,24.0,24.05,244275.0,16.8682,16.8682,16.7704,16.8054,244275.0
2016-04-14 14:30:00,24.04,24.14,23.98,24.12,355362.0,16.7984,16.8682,16.7564,16.8543,355362.0
2016-04-14 15:00:00,24.12,24.12,24.04,24.05,261439.0,16.8543,16.8543,16.7984,16.8054,261439.0
2016-04-14 15:30:00,24.05,24.1,24.01,24.03,821535.0,16.8054,16.8403,16.7774,16.7914,821535.0
2016-04-15 09:30:00,23.97,24.02,23.5,23.54,422394.0,16.7494,16.7844,16.421,16.449,422394.0
2016-04-15 10:00:00,23.53,23.73,23.43,23.73,263744.0,16.442,16.5817,16.3721,16.5817,263744.0
2016-04-15 10:30:00,23.73,23.81,23.7,23.79,99694.0,16.5817,16.6376,16.5608,16.6237,99694.0
2016-04-15 11:00:00,23.78,23.81,23.7,23.78,119591.0,16.6167,16.6376,16.5608,16.6167,119591.0
2016-04-15 11:30:00,23.78,23.81,23.72,23.79,105445.0,16.6167,16.6376,16.5748,16.6237,105445.0
2016-04-15 12:00:00,23.79,23.87,23.68,23.86,342417.0,16.6237,16.6796,16.5468,16.6726,342417.0
2016-04-15 12:30:00,23.86,23.99,23.85,23.9,499044.0,16.6726,16.7634,16.6656,16.7005,499044.0
2016-04-15 13:00:00,23.89,23.97,23.79,23.81,204500.0,16.6935,16.7494,16.6237,16.6376,204500.0
2016-04-15 13:30:00,23.81,23.82,23.73,23.74,95621.0,16.6376,16.6446,16.5817,16.5887,95621.0
2016-04-15 14:00:00,23.75,23.82,23.72,23.8,172750.0,16.5957,16.6446,16.5748,16.6307,172750.0
2016-04-15 14:30:00,23.8,23.84,23.76,23.84,138355.0,16.6307,16.6586,16.6027,16.6586,138355.0
2016-04-15 15:00:00,23.84,23.87,23.75,23.8,214678.0,16.6586,16.6796,16.5957,16.6307,214678.0
2016-04-15 15:30:00,23.79,23.89,23.79,23.87,721312.0,16.6237,16.6935,16.6237,16.6796,721312.0
2016-04-18 09:30:00,23.78,23.88,23.7,23.87,167015.0,16.6167,16.6866,16.5608,16.6796,167015.0
2016-04-18 10:00:00,23.88,24.05,23.8,23.89,286558.0,16.6866,16.8054,16.6307,16.6935,286558.0
2016-04-18 10:30:00,23.89,24.02,23.88,23.92,174711.0,16.6935,16.7844,16.6866,16.7145,174711.0
2016-04-18 11:00:00,23.92,23.95,23.87,23.89,135905.0,16.7145,16.7355,16.6796,16.6935,135905.0
2016-04-18 11:30:00,23.89,23.94,23.87,23.91,97818.0,16.6935,16.7285,16.6796,16.7075,97818.0
2016-04-18 12:00:00,23.91,23.94,23.89,23.92,178739.0,16.7075,16.7285,16.6935,16.7145,178739.0
2016-04-18 12:30:00,23.93,24.04,23.9,24.02,144329.0,16.7215,16.7984,16.7005,16.7844,144329.0
2016-04-18 13:00:00,24.03,24.06,24.0,24.0,109691.0,16.7914,16.8123,16.7704,16.7704,109691.0
2016-04-18 13:30:00,24.01,24.03,23.95,24.01,314304.0,16.7774,16.7914,16.7355,16.7774,314304.0
2016-04-18 14:00:00,24.01,24.03,23.98,24.01,640275.0,16.7774,16.7914,16.7564,16.7774,640275.0
2016-04-18 14:30:00,24.01,24.15,24.0,24.09,261078.0,16.7774,16.8752,16.7704,16.8333,261078.0
2016-04-18 15:00:00,24.09,24.11,23.97,24.0,313059.0,16.8333,16.8473,16.7494,16.7704,313059.0
2016-04-18 15:30:00,23.99,24.16,23.99,24.15,1252088.0,16.7634,16.8822,16.7634,16.8752,1252088.0
2016-04-19 09:30:00,24.2,24.21,24.08,24.1,100941.0,16.9102,16.9172,16.8263,16.8403,100941.0
2016-04-19 10:00:00,24.11,24.27,24.11,24.14,198043.0,16.8473,16.9591,16.8473,16.8682,198043.0
2016-04-19 10:30:00,24.15,24.2,24.08,24.11,159599.0,16.8752,16.9102,16.8263,16.8473,159599.0
2016-04-19 11:00:00,24.11,24.11,23.91,23.99,212375.0,16.8473,16.8473,16.7075,16.7634,212375.0
2016-04-19 11:30:00,23.98,24.01,23.9,23.94,219160.0,16.7564,16.7774,16.7005,16.7285,219160.0
2016-04-19 12:00:00,23.94,24.0,23.92,23.97,150529.0,16.7285,16.7704,16.7145,16.7494,150529.0
2016-04-19 12:30:00,23.96,24.01,23.93,24.0,77494.0,16.7425,16.7774,16.7215,16.7704,77494.0
2016-04-19 13:00:00,24.0,24.07,23.95,24.05,75952.0,16.7704,16.8193,16.7355,16.8054,75952.0
2016-04-19 13:30:00,24.05,24.08,24.01,24.02,137552.0,16.8054,16.8263,16.7774,16.7844,137552.0
2016-04-19 14:00:00,24.02,24.04,23.99,24.01,207503.0,16.7844,16.7984,16.7634,16.7774,207503.0
2016-04-19 14:30:00,24.01,24.06,24.01,24.03,253278.0,16.7774,16.8123,16.7774,16.7914,253278.0
2016-04-19 15:00:00,24.02,24.03,23.96,23.97,296522.0,16.7844,16.7914,16.7425,16.7494,296522.0
2016-04-19 15:30:00,23.98,24.0,23.94,23.99,419015.0,16.7564,16.7704,16.7285,16.7634,419015.0
2016-04-20 09:30:00,24.08,24.09,23.88,23.96,176643.0,16.8263,16.8333,16.6866,16.7425,176643.0
2016-04-20 10:00:00,23.97,24.01,23.94,23.96,167424.0,16.7494,16.7774,16.7285,16.7425,167424.0
2016-04-20 10:30:00,23.96,23.97,23.82,23.87,212757.0,16.7425,16.7494,16.6446,16.6796,212757.0
2016-04-20 11:00:00,23.87,23.9,23.85,23.88,176755.0,16.6796,16.7005,16.6656,16.6866,176755.0
2016-04-20 11:30:00,23.88,23.97,23.86,23.95,282972.0,16.6866,16.7494,16.6726,16.7355,282972.0
2016-04-20 12:00:00,23.96,23.98,23.8,23.81,178733.0,16.7425,16.7564,16.6307,16.6376,178733.0
2016-04-20 12:30:00,23.81,23.92,23.81,23.92,147055.0,16.6376,16.7145,16.6376,16.7145,147055.0
2016-04-20 13:00:00,23.93,23.94,23.85,23.86,100305.0,16.7215,16.7285,16.6656,16.6726,100305.0
2016-04-20 13:30:00,23.86,23.87,23.84,23.84,96603.0,16.6726,16.6796,16.6586,16.6586,96603.0
2016-04-20 14:00:00,23.84,23.85,23.77,23.81,117421.0,16.6586,16.6656,16.6097,16.6376,117421.0
2016-04-20 14:30:00,23.82,23.88,23.82,23.85,191615.0,16.6446,16.6866,16.6446,16.6656,191615.0
2016-04-20 15:00:00,23.86,23.87,23.81,23.84,175240.0,16.6726,16.6796,16.6376,16.6586,175240.0
2016-04-20 15:30:00,23.83,23.84,23.77,23.78,357061.0,16.6516,16.6586,16.6097,16.6167,357061.0
2016-04-21 09:30:00,23.87,23.98,23.6,23.67,119121.0,16.6796,16.7564,16.4909,16.5398,119121.0
2016-04-21 10:00:00,23.66,24.01,23.65,23.83,133284.0,16.5328,16.7774,16.5258,16.6516,133284.0
2016-04-21 10:30:00,23.83,23.85,23.69,23.7,97022.0,16.6516,16.6656,16.5538,16.5608,97022.0
2016-04-21 11:00:00,23.7,23.72,23.65,23.68,135585.0,16.5608,16.5748,16.5258,16.5468,135585.0
2016-04-21 11:30:00,23.68,23.79,23.65,23.72,152198.0,16.5468,16.6237,16.5258,16.5748,152198.0
2016-04-21 12:00:00,23.72,23.73,23.62,23.63,100980.0,16.5748,16.5817,16.5049,16.5119,100980.0
2016-04-21 12:30:00,23.63,23.71,23.62,23.7,33362.0,16.5119,16.5678,16.5049,16.5608,33362.0
2016-04-21 13:00:00,23.7,23.72,23.67,23.69,78938.0,16.5608,16.5748,16.5398,16.5538,78938.0
2016-04-21 13:30:00,23.69,23.85,23.67,23.79,289545.0,16.5538,16.6656,16.5398,16.6237,289545.0
2016-04-21 14:00:00,23.79,23.79,23.7,23.71,121046.0,16.6237,16.6237,16.5608,16.5678,121046.0
2016-04-21 14:30:00,23.71,23.72,23.65,23.67,141946.0,16.5678,16.5748,16.5258,16.5398,141946.0
2016-04-21 15:00:00,23.67,23.68,23.65,23.66,190665.0,16.5398,16.5468,16.5258,16.5328,190665.0
2016-04-21 15:30:00,23.66,23.76,23.65,23.76,490241.0,16.5328,16.6027,16.5258,16.6027,490241.0
2016-04-22 09:30:00,23.67,23.9,23.65,23.83,127781.0,16.5398,16.7005,16.5258,16.6516,127781.0
2016-04-22 10:00:00,23.84,23.92,23.8,23.9,467721.0,16.6586,16.7145,16.6307,16.7005,467721.0
2016-04-22 10:30:00,23.9,23.95,23.8,23.84,298135.0,16.7005,16.7355,16.6307,16.6586,298135.0
2016-04-22 11:00:00,23.84,23.9,23.82,23.89,185827.0,16.6586,16.7005,16.6446,16.6935,185827.0
2016-04-22 11:30:00,23.89,23.92,23.84,23.89,163658.0,16.6935,16.7145,16.6586,16.6935,163658.0
2016-04-22 12:00:00,23.89,23.91,23.81,23.83,100594.0,16.6935,16.7075,16.6376,16.6516,100594.0
2016-04-22 12:30:00,23.84,23.9,23.83,23.9,62811.0,16.6586,16.7005,16.6516,16.7005,62811.0
2016-04-22 13:00:00,23.9,23.98,23.87,23.96,343611.0,16.7005,16.7564,16.6796,16.7425,343611.0
2016-04-22 13:30:00,23.96,23.97,23.89,23.89,187941.0,16.7425,16.7494,16.6935,16.6935,187941.0
2016-04-22 14:00:00,23.9,23.94,23.87,23.91,111955.0,16.7005,16.7285,16.6796,16.7075,111955.0
2016-04-22 14:30:00,23.91,23.96,23.9,23.9,121151.0,16.7075,16.7425,16.7005,16.7005,121151.0
2016-04-22 15:00:00,23.9,23.91,23.84,23.86,165602.0,16.7005,16.7075,16.6586,16.6726,165602.0
2016-04-22 15:30:00,23.86,23.88,23.83,23.84,368861.0,16.6726,16.6866,16.6516,16.6586,368861.0
2016-04-25 09:30:00,23.77,23.87,23.75,23.86,166262.0,16.6097,16.6796,16.5957,16.6726,166262.0
2016-04-25 10:00:00,23.85,24.1,23.85,24.07,563651.0,16.6656,16.8403,16.6656,16.8193,563651.0
2016-04-25 10:30:00,24.08,24.34,24.07,24.15,507506.0,16.8263,17.008,16.8193,16.8752,507506.0
2016-04-25 11:00:00,24.15,24.23,24.12,24.14,384731.0,16.8752,16.9311,16.8543,16.8682,384731.0
2016-04-25 11:30:00,24.13,24.24,24.13,24.19,269314.0,16.8613,16.9381,16.8613,16.9032,269314.0
2016-04-25 12:00:00,24.19,24.21,24.13,24.15,215596.0,16.9032,16.9172,16.8613,16.8752,215596.0
2016-04-25 12:30:00,24.16,24.17,24.03,24.14,235716.0,16.8822,16.8892,16.7914,16.8682,235716.0
2016-04-25 13:00:00,24.14,24.17,23.99,24.0,482001.0,16.8682,16.8892,16.7634,16.7704,482001.0
2016-04-25 13:30:00,24.0,24.12,23.98,24.06,467286.0,16.7704,16.8543,16.7564,16.8123,467286.0
2016-04-25 14:00:00,24.07,24.13,24.05,24.07,699448.0,16.8193,16.8613,16.8054,16.8193,699448.0
2016-04-25 14:30:00,24.06,24.08,23.96,24.0,429551.0,16.8123,16.8263,16.7425,16.7704,429551.0
2016-04-25 15:00:00,24.0,24.02,23.98,24.01,298301.0,16.7704,16.7844,16.7564,16.7774,298301.0
2016-04-25 15:30:00,24.01,24.05,23.99,24.05,513664.0,16.7774,16.8054,16.7634,16.8054,513664.0
2016-04-26 09:30:00,24.03,24.1,23.93,23.97,242484.0,16.7914,16.8403,16.7215,16.7494,242484.0
2016-04-26 10:00:00,23.98,24.12,23.89,24.01,352993.0,16.7564,16.8543,16.6935,16.7774,352993.0
2016-04-26 10:30:00,24.01,24.02,23.86,23.92,318700.0,16.7774,16.7844,16.6726,16.7145,318700.0
2016-04-26 11:00:00,23.92,24.1,23.91,24.08,198353.0,16.7145,16.8403,16.7075,16.8263,198353.0
2016-04-26 11:30:00,24.08,24.08,24.0,24.04,151522.0,16.8263,16.8263,16.7704,16.7984,151522.0
2016-04-26 12:00:00,24.05,24.06,23.89,23.9,289878.0,16.8054,16.8123,16.6935,16.7005,289878.0
2016-04-26 12:30:00,23.91,23.92,23.82,23.85,281923.0,16.7075,16.7145,16.6446,16.6656,281923.0
2016-04-26 13:00:00,23.86,23.97,23.83,23.89,138891.0,16.6726,16.7494,16.6516,16.6935,138891.0
2016-04-26 13:30:00,23.89,23.98,23.86,23.96,171320.0,16.6935,16.7564,16.6726,16.7425,171320.0
2016-04-26 14:00:00,23.96,24.03,23.92,23.98,163591.0,16.7425,16.7914,16.7145,16.7564,163591.0
2016-04-26 14:30:00,23.98,24.01,23.94,23.96,171348.0,16.7564,16.7774,16.7285,16.7425,171348.0
2016-04-26 15:00:00,23.97,23.97,23.88,23.93,215075.0,16.7494,16.7494,16.6866,16.7215,215075.0
2016-04-26 15:30:00,23.92,23.96,23.8,23.8,1138302.0,16.7145,16.7425,16.6307,16.6307,1138302.0
2016-04-27 09:30:00,21.84,21.84,19.75,20.52,4057149.0,15.2611,15.2611,13.8007,14.3387,4057149.0
2016-04-27 10:00:00,20.52,20.6,20.24,20.39,2332947.0,14.3387,14.3946,14.143,14.2479,2332947.0
2016-04-27 10:30:00,20.39,20.39,20.1,20.14,1622190.0,14.2479,14.2479,14.0452,14.0732,1622190.0
2016-04-27 11:00:00,20.15,20.37,20.14,20.27,980968.0,14.0802,14.2339,14.0732,14.164,980968.0
2016-04-27 11:30:00,20.27,20.31,20.18,20.29,617367.0,14.164,14.192,14.1011,14.178,617367.0
2016-04-27 12:00:00,20.28,20.47,20.28,20.42,420833.0,14.171,14.3038,14.171,14.2688,420833.0
2016-04-27 12:30:00,20.42,20.44,20.32,20.32,420532.0,14.2688,14.2828,14.1989,14.1989,420532.0
2016-04-27 13:00:00,20.31,20.34,20.16,20.2,546394.0,14.192,14.2129,14.0871,14.1151,546394.0
2016-04-27 13:30:00,20.2,20.37,20.19,20.31,379683.0,14.1151,14.2339,14.1081,14.192,379683.0
2016-04-27 14:00:00,20.31,20.56,20.3,20.42,662945.0,14.192,14.3667,14.185,14.2688,662945.0
2016-04-27 14:30:00,20.42,20.46,20.36,20.41,529858.0,14.2688,14.2968,14.2269,14.2618,529858.0
2016-04-27 15:00:00,20.41,20.57,20.41,20.57,757910.0,14.2618,14.3736,14.2618,14.3736,757910.0
2016-04-27 15:30:00,20.57,20.59,20.5,20.59,1759433.0,14.3736,14.3876,14.3247,14.3876,1759433.0
2016-04-28 09:30:00,20.6,21.16,20.51,21.16,653777.0,14.3946,14.7859,14.3317,14.7859,653777.0
2016-04-28 10:00:00,21.16,21.29,21.04,21.27,448504.0,14.7859,14.8768,14.7021,14.8628,448504.0
2016-04-28 10:30:00,21.28,21.3,21.08,21.11,604529.0,14.8698,14.8837,14.73,14.751,604529.0
2016-04-28 11:00:00,21.12,21.13,20.96,20.97,328385.0,14.758,14.765,14.6462,14.6531,328385.0
2016-04-28 11:30:00,20.97,21.07,20.97,21.04,230452.0,14.6531,14.723,14.6531,14.7021,230452.0
2016-04-28 12:00:00,21.04,21.08,21.0,21.08,261227.0,14.7021,14.73,14.6741,14.73,261227.0
2016-04-28 12:30:00,21.08,21.13,21.06,21.12,311171.0,14.73,14.765,14.716,14.758,311171.0
2016-04-28 13:00:00,21.13,21.24,21.11,21.16,241582.0,14.765,14.8418,14.751,14.7859,241582.0
2016-04-28 13:30:00,21.15,21.22,21.15,21.21,212115.0,14.7789,14.8278,14.7789,14.8209,212115.0
2016-04-28 14:00:00,21.21,21.25,21.12,21.13,388717.0,14.8209,14.8488,14.758,14.765,388717.0
2016-04-28 14:30:00,21.12,21.13,20.98,21.04,391880.0,14.758,14.765,14.6601,14.7021,391880.0
2016-04-28 15:00:00,21.04,21.05,20.99,20.99,629914.0,14.7021,14.709,14.6671,14.6671,629914.0
2016-04-28 15:30:00,21.0,21.03,20.99,21.01,835943.0,14.6741,14.6951,14.6671,14.6811,835943.0
2016-04-29 09:30:00,20.87,20.93,20.61,20.62,294583.0,14.5833,14.6252,14.4016,14.4086,294583.0
2016-04-29 10:00:00,20.64,20.72,20.55,20.65,161855.0,14.4226,14.4785,14.3597,14.4295,161855.0
2016-04-29 10:30:00,20.65,20.66,20.55,20.63,273581.0,14.4295,14.4365,14.3597,14.4156,273581.0
2016-04-29 11:00:00,20.64,20.72,20.53,20.55,412973.0,14.4226,14.4785,14.3457,14.3597,412973.0
2016-04-29 11:30:00,20.54,20.54,20.42,20.42,314296.0,14.3527,14.3527,14.2688,14.2688,314296.0
2016-04-29 12:00:00,20.42,20.43,20.36,20.41,347162.0,14.2688,14.2758,14.2269,14.2618,347162.0
2016-04-29 12:30:00,20.4,20.43,20.29,20.29,219048.0,14.2549,14.2758,14.178,14.178,219048.0
2016-04-29 13:00:00,20.29,20.43,20.27,20.36,449598.0,14.178,14.2758,14.164,14.2269,449598.0
2016-04-29 13:30:00,20.36,20.4,20.29,20.31,425320.0,14.2269,14.2549,14.178,14.192,425320.0
2016-04-29 14:00:00,20.32,20.34,20.28,20.29,466255.0,14.1989,14.2129,14.171,14.178,466255.0
2016-04-29 14:30:00,20.28,20.29,20.19,20.21,311235.0,14.171,14.178,14.1081,14.1221,311235.0
2016-04-29 15:00:00,20.21,20.26,20.2,20.2,330887.0,14.1221,14.157,14.1151,14.1151,330887.0
2016-04-29 15:30:00,20.2,20.29,20.2,20.25,1257189.0,14.1151,14.178,14.1151,14.15,1257189.0
2016-05-02 09:30:00,20.38,20.5,20.28,20.36,248946.0,14.2409,14.3247,14.171,14.2269,248946.0
2016-05-02 10:00:00,20.36,20.44,20.32,20.34,205800.0,14.2269,14.2828,14.1989,14.2129,205800.0
2016-05-02 10:30:00,20.33,20.39,20.22,20.25,201567.0,14.2059,14.2479,14.1291,14.15,201567.0
2016-05-02 11:00:00,20.24,20.27,20.17,20.19,278272.0,14.143,14.164,14.0941,14.1081,278272.0
2016-05-02 11:30:00,20.18,20.19,20.01,20.05,485001.0,14.1011,14.1081,13.9823,14.0103,485001.0
2016-05-02 12:00:00,20.06,20.15,20.04,20.11,239304.0,14.0173,14.0802,14.0033,14.0522,239304.0
2016-05-02 12:30:00,20.11,20.19,20.09,20.19,246661.0,14.0522,14.1081,14.0382,14.1081,246661.0
2016-05-02 13:00:00,20.19,20.19,20.1,20.14,166861.0,14.1081,14.1081,14.0452,14.0732,166861.0
2016-05-02 13:30:00,20.14,20.14,20.07,20.09,201701.0,14.0732,14.0732,14.0243,14.0382,201701.0
2016-05-02 14:00:00,20.1,20.21,20.09,20.17,606928.0,14.0452,14.1221,14.0382,14.0941,606928.0
2016-05-02 14:30:00,20.17,20.25,20.1,20.23,401157.0,14.0941,14.15,14.0452,14.1361,401157.0
2016-05-02 15:00:00,20.23,20.31,20.19,20.21,469061.0,14.1361,14.192,14.1081,14.1221,469061.0
2016-05-02 15:30:00,20.21,20.23,20.17,20.23,1266059.0,14.1221,14.1361,14.0941,14.1361,1266059.0
2016-05-03 09:30:00,20.01,20.18,19.82,19.9,630105.0,13.9823,14.1011,13.8496,13.9055,630105.0
2016-05-03 10:00:00,19.9,20.07,19.87,20.06,319255.0,13.9055,14.0243,13.8845,14.0173,319255.0
2016-05-03 10:30:00,20.06,20.1,19.99,20.03,142428.0,14.0173,14.0452,13.9684,13.9963,142428.0
2016-05-03 11:00:00,20.03,20.07,19.98,19.99,117588.0,13.9963,14.0243,13.9614,13.9684,117588.0
2016-05-03 11:30:00,19.99,20.05,19.96,20.02,210638.0,13.9684,14.0103,13.9474,13.9893,210638.0
2016-05-03 12:00:00,20.03,20.13,20.01,20.11,243941.0,13.9963,14.0662,13.9823,14.0522,243941.0
2016-05-03 12:30:00,20.11,20.21,20.07,20.2,369728.0,14.0522,14.1221,14.0243,14.1151,369728.0
2016-05-03 13:00:00,20.2,20.29,20.19,20.29,165477.0,14.1151,14.178,14.1081,14.178,165477.0
2016-05-03 13:30:00,20.29,20.39,20.28,20.34,182461.0,14.178,14.2479,14.171,14.2129,182461.0
2016-05-03 14:00:00,20.34,20.37,20.26,20.29,222628.0,14.2129,14.2339,14.157,14.178,222628.0
2016-05-03 14:30:00,20.29,20.31,20.16,20.18,124398.0,14.178,14.192,14.0871,14.1011,124398.0
2016-05-03 15:00:00,20.17,20.31,20.17,20.28,431336.0,14.0941,14.192,14.0941,14.171,431336.0
2016-05-03 15:30:00,20.28,20.31,20.21,20.3,952219.0,14.171,14.192,14.1221,14.185,952219.0
2016-05-04 09:30:00,20.13,20.21,20.05,20.1,204266.0,14.0662,14.1221,14.0103,14.0452,204266.0
2016-05-04 10:00:00,20.1,20.12,20.03,20.06,232240.0,14.0452,14.0592,13.9963,14.0173,232240.0
2016-05-04 10:30:00,20.06,20.08,20.02,20.05,234203.0,14.0173,14.0312,13.9893,14.0103,234203.0
2016-05-04 11:00:00,20.05,20.09,19.96,20.09,403199.0,14.0103,14.0382,13.9474,14.0382,403199.0
2016-05-04 11:30:00,20.09,20.22,20.07,20.21,182580.0,14.0382,14.1291,14.0243,14.1221,182580.0
2016-05-04 12:00:00,20.22,20.23,20.15,20.16,132206.0,14.1291,14.1361,14.0802,14.0871,132206.0
2016-05-04 12:30:00,20.15,20.19,20.1,20.11,78282.0,14.0802,14.1081,14.0452,14.0522,78282.0
2016-05-04 13:00:00,20.11,20.23,20.11,20.22,107919.0,14.0522,14.1361,14.0522,14.1291,107919.0
2016-05-04 13:30:00,20.21,20.25,20.13,20.2,216161.0,14.1221,14.15,14.0662,14.1151,216161.0
2016-05-04 14:00:00,20.21,20.25,20.17,20.23,149685.0,14.1221,14.15,14.0941,14.1361,149685.0
2016-05-04 14:30:00,20.24,20.24,20.14,20.16,125993.0,14.143,14.143,14.0732,14.0871,125993.0
2016-05-04 15:00:00,20.15,20.21,20.14,20.19,244705.0,14.0802,14.1221,14.0732,14.1081,244705.0
2016-05-04 15:30:00,20.19,20.24,20.17,20.21,898079.0,14.1081,14.143,14.0941,14.1221,898079.0
2016-05-05 09:30:00,20.24,20.33,19.99,20.01,189626.0,14.143,14.2059,13.9684,13.9823,189626.0
2016-05-05 10:00:00,20.01,20.03,19.96,20.01,204123.0,13.9823,13.9963,13.9474,13.9823,204123.0
2016-05-05 10:30:00,20.01,20.12,20.01,20.11,161274.0,13.9823,14.0592,13.9823,14.0522,161274.0
2016-05-05 11:00:00,20.11,20.13,20.04,20.07,123095.0,14.0522,14.0662,14.0033,14.0243,123095.0
2016-05-05 11:30:00,20.06,20.12,20.05,20.09,89910.0,14.0173,14.0592,14.0103,14.0382,89910.0
2016-05-05 12:00:00,20.08,20.09,20.01,20.02,62742.0,14.0312,14.0382,13.9823,13.9893,62742.0
2016-05-05 12:30:00,20.02,20.05,20.0,20.04,84356.0,13.9893,14.0103,13.9753,14.0033,84356.0
2016-05-05 13:00:00,20.04,20.04,19.98,19.98,110805.0,14.0033,14.0033,13.9614,13.9614,110805.0
2016-05-05 13:30:00,19.98,20.04,19.97,20.0,131290.0,13.9614,14.0033,13.9544,13.9753,131290.0
2016-05-05 14:00:00,19.99,20.02,19.95,20.0,156049.0,13.9684,13.9893,13.9404,13.9753,156049.0
2016-05-05 14:30:00,20.0,20.04,19.97,19.97,183354.0,13.9753,14.0033,13.9544,13.9544,183354.0
2016-05-05 15:00:00,19.97,20.04,19.96,20.02,157574.0,13.9544,14.0033,13.9474,13.9893,157574.0
2016-05-05 15:30:00,20.02,20.06,19.98,20.03,801405.0,13.9893,14.0173,13.9614,13.9963,801405.0
2016-05-06 09:30:00,19.93,20.07,19.82,19.82,215449.0,13.9264,14.0243,13.8496,13.8496,215449.0
2016-05-06 10:00:00,19.82,19.83,19.49,19.6,323459.0,13.8496,13.8566,13.619,13.6958,323459.0
2016-05-06 10:30:00,19.59,19.59,19.4,19.54,296367.0,13.6888,13.6888,13.5561,13.6539,296367.0
2016-05-06 11:00:00,19.55,19.6,19.51,19.54,238107.0,13.6609,13.6958,13.6329,13.6539,238107.0
2016-05-06 11:30:00,19.54,19.55,19.38,19.38,206924.0,13.6539,13.6609,13.5421,13.5421,206924.0
2016-05-06 12:00:00,19.39,19.49,19.35,19.38,215615.0,13.5491,13.619,13.5211,13.5421,215615.0
2016-05-06 12:30:00,19.39,19.48,19.36,19.44,208845.0,13.5491,13.612,13.5281,13.584,208845.0
2016-05-06 13:00:00,19.44,19.56,19.43,19.5,231970.0,13.584,13.6679,13.577,13.626,231970.0
2016-05-06 13:30:00,19.51,19.6,19.48,19.6,238187.0,13.6329,13.6958,13.612,13.6958,238187.0
2016-05-06 14:00:00,19.6,19.79,19.59,19.77,248902.0,13.6958,13.8286,13.6888,13.8146,248902.0
2016-05-06 14:30:00,19.78,19.78,19.7,19.75,213761.0,13.8216,13.8216,13.7657,13.8007,213761.0
2016-05-06 15:00:00,19.75,19.75,19.66,19.71,303475.0,13.8007,13.8007,13.7378,13.7727,303475.0
2016-05-06 15:30:00,19.71,19.72,19.63,19.7,839136.0,13.7727,13.7797,13.7168,13.7657,839136.0
2016-05-09 09:30:00,19.68,20.05,19.66,20.05,257687.0,13.7517,14.0103,13.7378,14.0103,257687.0
2016-05-09 10:00:00,20.05,20.1,19.92,19.94,230819.0,14.0103,14.0452,13.9194,13.9334,230819.0
2016-05-09 10:30:00,19.94,20.01,19.86,19.99,183545.0,13.9334,13.9823,13.8775,13.9684,183545.0
2016-05-09 11:00:00,19.99,20.03,19.96,19.99,174930.0,13.9684,13.9963,13.9474,13.9684,174930.0
2016-05-09 11:30:00,19.99,20.11,19.98,20.08,157628.0,13.9684,14.0522,13.9614,14.0312,157628.0
2016-05-09 12:00:00,20.08,20.1,20.0,20.0,177914.0,14.0312,14.0452,13.9753,13.9753,177914.0
2016-05-09 12:30:00,20.01,20.02,19.92,19.93,119875.0,13.9823,13.9893,13.9194,13.9264,119875.0
2016-05-09 13:00:00,19.93,19.94,19.87,19.91,125651.0,13.9264,13.9334,13.8845,13.9125,125651.0
2016-05-09 13:30:00,19.91,19.97,19.9,19.93,243862.0,13.9125,13.9544,13.9055,13.9264,243862.0
2016-05-09 14:00:00,19.93,19.96,19.85,19.92,221980.0,13.9264,13.9474,13.8705,13.9194,221980.0
2016-05-09 14:30:00,19.92,20.01,19.92,20.01,108350.0,13.9194,13.9823,13.9194,13.9823,108350.0
2016-05-09 15:00:00,20.01,20.01,19.93,19.94,125401.0,13.9823,13.9823,13.9264,13.9334,125401.0
2016-05-09 15:30:00,19.94,19.95,19.83,19.85,536503.0,13.9334,13.9404,13.8566,13.8705,536503.0
2016-05-10 09:30:00,19.87,20.04,19.86,20.0,186708.0,13.8845,14.0033,13.8775,13.9753,186708.0
2016-05-10 10:00:00,20.0,20.0,19.88,20.0,143312.0,13.9753,13.9753,13.8915,13.9753,143312.0
2016-05-10 10:30:00,20.01,20.09,20.0,20.05,193637.0,13.9823,14.0382,13.9753,14.0103,193637.0
2016-05-10 11:00:00,20.06,20.09,20.0,20.02,134712.0,14.0173,14.0382,13.9753,13.9893,134712.0
2016-05-10 11:30:00,20.02,20.04,19.95,20.0,112360.0,13.9893,14.0033,13.9404,13.9753,112360.0
2016-05-10 12:00:00,20.0,20.08,20.0,20.04,144033.0,13.9753,14.0312,13.9753,14.0033,144033.0
2016-05-10 12:30:00,20.05,20.05,20.02,20.04,105399.0,14.0103,14.0103,13.9893,14.0033,105399.0
2016-05-10 13:00:00,20.05,20.05,19.98,20.01,122731.0,14.0103,14.0103,13.9614,13.9823,122731.0
2016-05-10 13:30:00,20.01,20.02,19.94,19.96,111898.0,13.9823,13.9893,13.9334,13.9474,111898.0
2016-05-10 14:00:00,19.97,20.01,19.93,19.93,109453.0,13.9544,13.9823,13.9264,13.9264,109453.0
2016-05-10 14:30:00,19.93,20.01,19.91,19.95,148333.0,13.9264,13.9823,13.9125,13.9404,148333.0
2016-05-10 15:00:00,19.95,19.99,19.93,19.97,151423.0,13.9404,13.9684,13.9264,13.9544,151423.0
2016-05-10 15:30:00,19.97,20.05,19.96,20.01,454005.0,13.9544,14.0103,13.9474,13.9823,454005.0
2016-05-11 09:30:00,19.99,20.0,19.71,19.71,207576.0,13.9684,13.9753,13.7727,13.7727,207576.0
2016-05-11 10:00:00,19.71,19.79,19.67,19.76,135352.0,13.7727,13.8286,13.7448,13.8076,135352.0
2016-05-11 10:30:00,19.77,19.84,19.67,19.7,204930.0,13.8146,13.8635,13.7448,13.7657,204930.0
2016-05-11 11:00:00,19.7,19.77,19.66,19.72,267243.0,13.7657,13.8146,13.7378,13.7797,267243.0
2016-05-11 11:30:00,19.72,19.73,19.62,19.63,194374.0,13.7797,13.7867,13.7098,13.7168,194374.0
2016-05-11 12:00:00,19.63,19.64,19.52,19.53,285487.0,13.7168,13.7238,13.6399,13.6469,285487.0
2016-05-11 12:30:00,19.52,19.63,19.52,19.56,116012.0,13.6399,13.7168,13.6399,13.6679,116012.0
2016-05-11 13:00:00,19.56,19.63,19.55,19.56,127844.0,13.6679,13.7168,13.6609,13.6679,127844.0
2016-05-11 13:30:00,19.57,19.64,19.56,19.58,137783.0,13.6749,13.7238,13.6679,13.6819,137783.0
2016-05-11 14:00:00,19.58,19.61,19.51,19.53,173134.0,13.6819,13.7028,13.6329,13.6469,173134.0
2016-05-11 14:30:00,19.52,19.59,19.52,19.53,242890.0,13.6399,13.6888,13.6399,13.6469,242890.0
2016-05-11 15:00:00,19.53,19.58,19.51,19.52,268559.0,13.6469,13.6819,13.6329,13.6399,268559.0
2016-05-11 15:30:00,19.52,19.53,19.44,19.47,927179.0,13.6399,13.6469,13.584,13.605,927179.0
2016-05-12 09:30:00,19.54,19.76,19.52,19.6,259935.0,13.6539,13.8076,13.6399,13.6958,259935.0
2016-05-12 10:00:00,19.58,19.65,19.53,19.55,200727.0,13.6819,13.7308,13.6469,13.6609,200727.0
2016-05-12 10:30:00,19.55,19.56,19.47,19.5,274179.0,13.6609,13.6679,13.605,13.626,274179.0
2016-05-12 11:00:00,19.5,19.52,19.37,19.38,336905.0,13.626,13.6399,13.5351,13.5421,336905.0
2016-05-12 11:30:00,19.37,19.46,19.18,19.29,330137.0,13.5351,13.598,13.4024,13.4792,330137.0
2016-05-12 12:00:00,19.28,19.36,19.25,19.33,135398.0,13.4722,13.5281,13.4513,13.5072,135398.0
2016-05-12 12:30:00,19.32,19.45,19.26,19.44,298308.0,13.5002,13.591,13.4583,13.584,298308.0
2016-05-12 13:00:00,19.45,19.47,19.4,19.42,213978.0,13.591,13.605,13.5561,13.5701,213978.0
2016-05-12 13:30:00,19.42,19.48,19.38,19.47,264733.0,13.5701,13.612,13.5421,13.605,264733.0
2016-05-12 14:00:00,19.47,19.51,19.44,19.47,183720.0,13.605,13.6329,13.584,13.605,183720.0
2016-05-12 14:30:00,19.47,19.54,19.42,19.51,127899.0,13.605,13.6539,13.5701,13.6329,127899.0
2016-05-12 15:00:00,19.51,19.56,19.48,19.54,157007.0,13.6329,13.6679,13.612,13.6539,157007.0
2016-05-12 15:30:00,19.54,19.55,19.49,19.52,508331.0,13.6539,13.6609,13.619,13.6399,508331.0
2016-05-13 09:30:00,19.49,19.82,19.49,19.81,217944.0,13.619,13.8496,13.619,13.8426,217944.0
2016-05-13 10:00:00,19.82,19.9,19.72,19.76,193570.0,13.8496,13.9055,13.7797,13.8076,193570.0
2016-05-13 10:30:00,19.76,19.92,19.74,19.87,175964.0,13.8076,13.9194,13.7937,13.8845,175964.0
2016-05-13 11:00:00,19.87,19.91,19.81,19.86,106956.0,13.8845,13.9125,13.8426,13.8775,106956.0
2016-05-13 11:30:00,19.86,19.94,19.83,19.9,125030.0,13.8775,13.9334,13.8566,13.9055,125030.0
2016-05-13 12:00:00,19.9,19.93,19.81,19.84,86642.0,13.9055,13.9264,13.8426,13.8635,86642.0
2016-05-13 12:30:00,19.84,19.85,19.78,19.8,98943.0,13.8635,13.8705,13.8216,13.8356,98943.0
2016-05-13 13:00:00,19.8,19.82,19.72,19.73,84919.0,13.8356,13.8496,13.7797,13.7867,84919.0
2016-05-13 13:30:00,19.72,19.78,19.71,19.71,116526.0,13.7797,13.8216,13.7727,13.7727,116526.0
2016-05-13 14:00:00,19.71,19.77,19.69,19.71,98926.0,13.7727,13.8146,13.7587,13.7727,98926.0
2016-05-13 14:30:00,19.71,19.78,19.69,19.78,175138.0,13.7727,13.8216,13.7587,13.8216,175138.0
2016-05-13 15:00:00,19.78,19.84,19.76,19.8,258681.0,13.8216,13.8635,13.8076,13.8356,258681.0
2016-05-13 15:30:00,19.8,19.84,19.79,19.8,512924.0,13.8356,13.8635,13.8286,13.8356,512924.0
2016-05-16 09:30:00,19.75,20.08,19.7,20.03,420567.0,13.8007,14.0312,13.7657,13.9963,420567.0
2016-05-16 10:00:00,20.03,20.11,19.89,19.93,325717.0,13.9963,14.0522,13.8985,13.9264,325717.0
2016-05-16 10:30:00,19.94,19.99,19.88,19.98,184377.0,13.9334,13.9684,13.8915,13.9614,184377.0
2016-05-16 11:00:00,19.99,20.01,19.94,19.98,135473.0,13.9684,13.9823,13.9334,13.9614,135473.0
2016-05-16 11:30:00,19.98,20.05,19.97,20.01,168822.0,13.9614,14.0103,13.9544,13.9823,168822.0
2016-05-16 12:00:00,20.01,20.01,19.89,19.91,112272.0,13.9823,13.9823,13.8985,13.9125,112272.0
2016-05-16 12:30:00,19.92,20.0,19.91,19.97,121393.0,13.9194,13.9753,13.9125,13.9544,121393.0
2016-05-16 13:00:00,19.98,19.99,19.93,19.94,85794.0,13.9614,13.9684,13.9264,13.9334,85794.0
2016-05-16 13:30:00,19.95,19.99,19.94,19.97,115722.0,13.9404,13.9684,13.9334,13.9544,115722.0
2016-05-16 14:00:00,19.97,20.02,19.97,20.01,147916.0,13.9544,13.9893,13.9544,13.9823,147916.0
2016-05-16 14:30:00,20.01,20.05,19.98,19.99,181982.0,13.9823,14.0103,13.9614,13.9684,181982.0
2016-05-16 15:00:00,19.99,20.04,19.99,20.03,232122.0,13.9684,14.0033,13.9684,13.9963,232122.0
2016-05-16 15:30:00,20.03,20.05,19.96,19.98,826166.0,13.9963,14.0103,13.9474,13.9614,826166.0
2016-05-17 09:30:00,19.95,20.23,19.95,20.21,409701.0,13.9404,14.1361,13.9404,14.1221,409701.0
2016-05-17 10:00:00,20.2,20.24,20.13,20.2,266709.0,14.1151,14.143,14.0662,14.1151,266709.0
2016-05-17 10:30:00,20.2,20.29,20.18,20.28,245177.0,14.1151,14.178,14.1011,14.171,245177.0
2016-05-17 11:00:00,20.29,20.37,20.27,20.27,186789.0,14.178,14.2339,14.164,14.164,186789.0
2016-05-17 11:30:00,20.28,20.4,20.27,20.31,148350.0,14.171,14.2549,14.164,14.192,148350.0
2016-05-17 12:00:00,20.32,20.33,20.22,20.28,108675.0,14.1989,14.2059,14.1291,14.171,108675.0
2016-05-17 12:30:00,20.28,20.34,20.26,20.27,120137.0,14.171,14.2129,14.157,14.164,120137.0
2016-05-17 13:00:00,20.28,20.36,20.27,20.36,171110.0,14.171,14.2269,14.164,14.2269,171110.0
2016-05-17 13:30:00,20.36,20.44,20.28,20.28,241295.0,14.2269,14.2828,14.171,14.171,241295.0
2016-05-17 14:00:00,20.28,20.31,20.22,20.29,327737.0,14.171,14.192,14.1291,14.178,327737.0
2016-05-17 14:30:00,20.29,20.38,20.26,20.37,322366.0,14.178,14.2409,14.157,14.2339,322366.0
2016-05-17 15:00:00,20.38,20.42,20.36,20.41,497782.0,14.2409,14.2688,14.2269,14.2618,497782.0
2016-05-17 15:30:00,20.4,20.46,20.39,20.43,781031.0,14.2549,14.2968,14.2479,14.2758,781031.0
2016-05-18 09:30:00,20.36,20.62,20.36,20.58,224896.0,14.2269,14.4086,14.2269,14.3806,224896.0
2016-05-18 10:00:00,20.6,20.63,20.53,20.59,205939.0,14.3946,14.4156,14.3457,14.3876,205939.0
2016-05-18 10:30:00,20.59,20.64,20.49,20.51,147640.0,14.3876,14.4226,14.3177,14.3317,147640.0
2016-05-18 11:00:00,20.51,20.54,20.39,20.45,146436.0,14.3317,14.3527,14.2479,14.2898,146436.0
2016-05-18 11:30:00,20.45,20.54,20.42,20.47,161789.0,14.2898,14.3527,14.2688,14.3038,161789.0
2016-05-18 12:00:00,20.48,20.51,20.46,20.46,121057.0,14.3108,14.3317,14.2968,14.2968,121057.0
2016-05-18 12:30:00,20.47,20.56,20.45,20.56,113018.0,14.3038,14.3667,14.2898,14.3667,113018.0
2016-05-18 13:00:00,20.56,20.59,20.49,20.54,128235.0,14.3667,14.3876,14.3177,14.3527,128235.0
2016-05-18 13:30:00,20.54,20.63,20.53,20.56,175281.0,14.3527,14.4156,14.3457,14.3667,175281.0
2016-05-18 14:00:00,20.56,20.56,20.34,20.36,250573.0,14.3667,14.3667,14.2129,14.2269,250573.0
2016-05-18 14:30:00,20.36,20.44,20.3,20.4,208148.0,14.2269,14.2828,14.185,14.2549,208148.0
2016-05-18 15:00:00,20.4,20.48,20.32,20.33,240481.0,14.2549,14.3108,14.1989,14.2059,240481.0
2016-05-18 15:30:00,20.33,20.43,20.33,20.42,602520.0,14.2059,14.2758,14.2059,14.2688,602520.0
2016-05-19 09:30:00,20.34,20.42,20.17,20.19,145822.0,14.2129,14.2688,14.0941,14.1081,145822.0
2016-05-19 10:00:00,20.19,20.26,20.12,20.19,122522.0,14.1081,14.157,14.0592,14.1081,122522.0
2016-05-19 10:30:00,20.18,20.22,20.12,20.14,113285.0,14.1011,14.1291,14.0592,14.0732,113285.0
2016-05-19 11:00:00,20.15,20.2,20.07,20.1,130105.0,14.0802,14.1151,14.0243,14.0452,130105.0
2016-05-19 11:30:00,20.1,20.1,20.02,20.09,89320.0,14.0452,14.0452,13.9893,14.0382,89320.0
2016-05-19 12:00:00,20.08,20.16,20.06,20.11,77925.0,14.0312,14.0871,14.0173,14.0522,77925.0
2016-05-19 12:30:00,20.11,20.13,20.04,20.05,81463.0,14.0522,14.0662,14.0033,14.0103,81463.0
2016-05-19 13:00:00,20.05,20.14,20.05,20.14,95220.0,14.0103,14.0732,14.0103,14.0732,95220.0
2016-05-19 13:30:00,20.14,20.21,20.11,20.11,134177.0,14.0732,14.1221,14.0522,14.0522,134177.0
2016-05-19 14:00:00,20.12,20.17,20.09,20.15,129456.0,14.0592,14.0941,14.0382,14.0802,129456.0
2016-05-19 14:30:00,20.15,20.16,20.08,20.09,145132.0,14.0802,14.0871,14.0312,14.0382,145132.0
2016-05-19 15:00:00,20.09,20.18,20.09,20.13,177296.0,14.0382,14.1011,14.0382,14.0662,177296.0
2016-05-19 15:30:00,20.14,20.18,20.11,20.16,279553.0,14.0732,14.1011,14.0522,14.0871,279553.0
2016-05-20 09:30:00,20.24,20.42,20.24,20.41,185880.0,14.143,14.2688,14.143,14.2618,185880.0
2016-05-20 10:00:00,20.41,20.5,20.38,20.4,160568.0,14.2618,14.3247,14.2409,14.2549,160568.0
2016-05-20 10:30:00,20.4,20.56,20.3,20.34,480918.0,14.2549,14.3667,14.185,14.2129,480918.0
2016-05-20 11:00:00,20.34,20.34,20.22,20.32,299819.0,14.2129,14.2129,14.1291,14.1989,299819.0
2016-05-20 11:30:00,20.32,20.43,20.29,20.4,163253.0,14.1989,14.2758,14.178,14.2549,163253.0
2016-05-20 12:00:00,20.41,20.46,20.38,20.46,129183.0,14.2618,14.2968,14.2409,14.2968,129183.0
2016-05-20 12:30:00,20.45,20.52,20.45,20.48,101908.0,14.2898,14.3387,14.2898,14.3108,101908.0
2016-05-20 13:00:00,20.48,20.51,20.41,20.42,97648.0,14.3108,14.3317,14.2618,14.2688,97648.0
2016-05-20 13:30:00,20.42,20.46,20.37,20.45,112074.0,14.2688,14.2968,14.2339,14.2898,112074.0
2016-05-20 14:00:00,20.44,20.5,20.41,20.47,114907.0,14.2828,14.3247,14.2618,14.3038,114907.0
2016-05-20 14:30:00,20.47,20.49,20.41,20.43,137005.0,14.3038,14.3177,14.2618,14.2758,137005.0
2016-05-20 15:00:00,20.43,20.48,20.38,20.48,143507.0,14.2758,14.3108,14.2409,14.3108,143507.0
2016-05-20 15:30:00,20.48,20.57,20.44,20.56,606849.0,14.3108,14.3736,14.2828,14.3667,606849.0
2016-05-23 09:30:00,20.52,20.64,20.4,20.41,145915.0,14.3387,14.4226,14.2549,14.2618,145915.0
2016-05-23 10:00:00,20.41,20.46,20.29,20.32,124429.0,14.2618,14.2968,14.178,14.1989,124429.0
2016-05-23 10:30:00,20.32,20.33,20.23,20.24,132521.0,14.1989,14.2059,14.1361,14.143,132521.0
2016-05-23 11:00:00,20.23,20.33,20.23,20.28,97981.0,14.1361,14.2059,14.1361,14.171,97981.0
2016-05-23 11:30:00,20.28,20.28,20.15,20.17,122872.0,14.171,14.171,14.0802,14.0941,122872.0
2016-05-23 12:00:00,20.17,20.19,20.12,20.14,118931.0,14.0941,14.1081,14.0592,14.0732,118931.0
2016-05-23 12:30:00,20.13,20.15,20.1,20.1,75274.0,14.0662,14.0802,14.0452,14.0452,75274.0
2016-05-23 13:00:00,20.1,20.25,20.1,20.19,135471.0,14.0452,14.15,14.0452,14.1081,135471.0
2016-05-23 13:30:00,20.18,20.19,20.11,20.14,120811.0,14.1011,14.1081,14.0522,14.0732,120811.0
2016-05-23 14:00:00,20.14,20.21,20.11,20.19,231969.0,14.0732,14.1221,14.0522,14.1081,231969.0
2016-05-23 14:30:00,20.19,20.22,20.1,20.13,134226.0,14.1081,14.1291,14.0452,14.0662,134226.0
2016-05-23 15:00:00,20.13,20.15,20.04,20.06,205260.0,14.0662,14.0802,14.0033,14.0173,205260.0
2016-05-23 15:30:00,20.06,20.11,20.01,20.04,711557.0,14.0173,14.0522,13.9823,14.0033,711557.0
2016-05-24 09:30:00,20.13,20.34,20.0,20.18,605504.0,14.0662,14.2129,13.9753,14.1011,605504.0
2016-05-24 10:00:00,20.19,20.43,20.19,20.25,176730.0,14.1081,14.2758,14.1081,14.15,176730.0
2016-05-24 10:30:00,20.25,20.29,20.19,20.26,311581.0,14.15,14.178,14.1081,14.157,311581.0
2016-05-24 11:00:00,20.27,20.31,20.23,20.24,132231.0,14.164,14.192,14.1361,14.143,132231.0
2016-05-24 11:30:00,20.24,20.36,20.23,20.32,176138.0,14.143,14.2269,14.1361,14.1989,176138.0
2016-05-24 12:00:00,20.32,20.37,20.27,20.35,104459.0,14.1989,14.2339,14.164,14.2199,104459.0
2016-05-24 12:30:00,20.35,20.43,20.34,20.42,111150.0,14.2199,14.2758,14.2129,14.2688,111150.0
2016-05-24 13:00:00,20.43,20.43,20.35,20.43,132551.0,14.2758,14.2758,14.2199,14.2758,132551.0
2016-05-24 13:30:00,20.42,20.45,20.38,20.39,101364.0,14.2688,14.2898,14.2409,14.2479,101364.0
2016-05-24 14:00:00,20.39,20.44,20.37,20.41,122030.0,14.2479,14.2828,14.2339,14.2618,122030.0
2016-05-24 14:30:00,20.41,20.43,20.36,20.36,96659.0,14.2618,14.2758,14.2269,14.2269,96659.0
2016-05-24 15:00:00,20.37,20.44,20.36,20.39,194124.0,14.2339,14.2828,14.2269,14.2479,194124.0
2016-05-24 15:30:00,20.39,20.4,20.36,20.38,494820.0,14.2479,14.2549,14.2269,14.2409,494820.0
2016-05-25 09:30:00,20.49,20.69,20.27,20.53,190230.0,14.3177,14.4575,14.164,14.3457,190230.0
2016-05-25 10:00:00,20.53,20.56,20.44,20.45,163844.0,14.3457,14.3667,14.2828,14.2898,163844.0
2016-05-25 10:30:00,20.44,20.47,20.4,20.42,130896.0,14.2828,14.3038,14.2549,14.2688,130896.0
2016-05-25 11:00:00,20.41,20.43,20.28,20.32,130362.0,14.2618,14.2758,14.171,14.1989,130362.0
2016-05-25 11:30:00,20.31,20.41,20.29,20.38,88621.0,14.192,14.2618,14.178,14.2409,88621.0
2016-05-25 12:00:00,20.39,20.4,20.31,20.34,79504.0,14.2479,14.2549,14.192,14.2129,79504.0
2016-05-25 12:30:00,20.33,20.45,20.33,20.43,84758.0,14.2059,14.2898,14.2059,14.2758,84758.0
2016-05-25 13:00:00,20.43,20.5,20.41,20.44,88954.0,14.2758,14.3247,14.2618,14.2828,88954.0
2016-05-25 13:30:00,20.45,20.5,20.44,20.49,75760.0,14.2898,14.3247,14.2828,14.3177,75760.0
2016-05-25 14:00:00,20.49,20.53,20.45,20.48,101687.0,14.3177,14.3457,14.2898,14.3108,101687.0
2016-05-25 14:30:00,20.47,20.5,20.45,20.46,93585.0,14.3038,14.3247,14.2898,14.2968,93585.0
2016-05-25 15:00:00,20.46,20.55,20.45,20.54,170863.0,14.2968,14.3597,14.2898,14.3527,170863.0
2016-05-25 15:30:00,20.53,20.57,20.51,20.51,397854.0,14.3457,14.3736,14.3317,14.3317,397854.0
2016-05-26 09:30:00,20.42,20.61,20.42,20.57,249612.0,14.2688,14.4016,14.2688,14.3736,249612.0
2016-05-26 10:00:00,20.57,20.65,20.47,20.6,189411.0,14.3736,14.4295,14.3038,14.3946,189411.0
2016-05-26 10:30:00,20.6,20.63,20.53,20.53,131216.0,14.3946,14.4156,14.3457,14.3457,131216.0
2016-05-26 11:00:00,20.53,20.59,20.5,20.56,157976.0,14.3457,14.3876,14.3247,14.3667,157976.0
2016-05-26 11:30:00,20.56,20.59,20.54,20.55,117556.0,14.3667,14.3876,14.3527,14.3597,117556.0
2016-05-26 12:00:00,20.55,20.58,20.49,20.53,127078.0,14.3597,14.3806,14.3177,14.3457,127078.0
2016-05-26 12:30:00,20.53,20.54,20.48,20.48,79408.0,14.3457,14.3527,14.3108,14.3108,79408.0
2016-05-26 13:00:00,20.49,20.58,20.45,20.57,130828.0,14.3177,14.3806,14.2898,14.3736,130828.0
2016-05-26 13:30:00,20.56,20.63,20.55,20.57,93626.0,14.3667,14.4156,14.3597,14.3736,93626.0
2016-05-26 14:00:00,20.57,20.66,20.54,20.64,92913.0,14.3736,14.4365,14.3527,14.4226,92913.0
2016-05-26 14:30:00,20.64,20.7,20.6,20.63,174281.0,14.4226,14.4645,14.3946,14.4156,174281.0
2016-05-26 15:00:00,20.63,20.74,20.62,20.73,232859.0,14.4156,14.4924,14.4086,14.4854,232859.0
2016-05-26 15:30:00,20.72,20.73,20.66,20.7,510632.0,14.4785,14.4854,14.4365,14.4645,510632.0
2016-05-27 09:30:00,20.71,20.98,20.71,20.88,213338.0,14.4715,14.6601,14.4715,14.5903,213338.0
2016-05-27 10:00:00,20.87,21.03,20.87,20.97,185675.0,14.5833,14.6951,14.5833,14.6531,185675.0
2016-05-27 10:30:00,20.98,21.02,20.86,20.86,82513.0,14.6601,14.6881,14.5763,14.5763,82513.0
2016-05-27 11:00:00,20.87,20.96,20.86,20.94,76728.0,14.5833,14.6462,14.5763,14.6322,76728.0
2016-05-27 11:30:00,20.94,20.97,20.91,20.94,67453.0,14.6322,14.6531,14.6112,14.6322,67453.0
2016-05-27 12:00:00,20.95,20.99,20.93,20.97,68186.0,14.6392,14.6671,14.6252,14.6531,68186.0
2016-05-27 12:30:00,20.97,20.98,20.93,20.96,61686.0,14.6531,14.6601,14.6252,14.6462,61686.0
2016-05-27 13:00:00,20.96,20.96,20.9,20.9,29354.0,14.6462,14.6462,14.6042,14.6042,29354.0
2016-05-27 13:30:00,20.91,20.95,20.9,20.9,102838.0,14.6112,14.6392,14.6042,14.6042,102838.0
2016-05-27 14:00:00,20.9,20.96,20.86,20.91,119526.0,14.6042,14.6462,14.5763,14.6112,119526.0
2016-05-27 14:30:00,20.91,20.94,20.9,20.94,59291.0,14.6112,14.6322,14.6042,14.6322,59291.0
2016-05-27 15:00:00,20.93,21.0,20.93,20.96,226622.0,14.6252,14.6741,14.6252,14.6462,226622.0
2016-05-27 15:30:00,20.96,21.0,20.93,20.96,418420.0,14.6462,14.6741,14.6252,14.6462,418420.0
2016-05-31 09:30:00,20.95,21.05,20.79,21.0,135786.0,14.6392,14.709,14.5274,14.6741,135786.0
2016-05-31 10:00:00,21.0,21.11,20.99,21.1,166948.0,14.6741,14.751,14.6671,14.744,166948.0
2016-05-31 10:30:00,21.1,21.14,21.02,21.05,124810.0,14.744,14.7719,14.6881,14.709,124810.0
2016-05-31 11:00:00,21.04,21.11,21.01,21.1,87605.0,14.7021,14.751,14.6811,14.744,87605.0
2016-05-31 11:30:00,21.09,21.13,21.07,21.08,132740.0,14.737,14.765,14.723,14.73,132740.0
2016-05-31 12:00:00,21.08,21.12,21.02,21.07,78400.0,14.73,14.758,14.6881,14.723,78400.0
2016-05-31 12:30:00,21.06,21.12,21.05,21.11,103875.0,14.716,14.758,14.709,14.751,103875.0
2016-05-31 13:00:00,21.1,21.15,21.08,21.14,96455.0,14.744,14.7789,14.73,14.7719,96455.0
2016-05-31 13:30:00,21.15,21.15,21.09,21.09,84100.0,14.7789,14.7789,14.737,14.737,84100.0
2016-05-31 14:00:00,21.1,21.15,21.02,21.15,173961.0,14.744,14.7789,14.6881,14.7789,173961.0
2016-05-31 14:30:00,21.15,21.24,21.11,21.24,229795.0,14.7789,14.8418,14.751,14.8418,229795.0
2016-05-31 15:00:00,21.24,21.32,21.21,21.3,380810.0,14.8418,14.8977,14.8209,14.8837,380810.0
2016-05-31 15:30:00,21.3,21.4,21.28,21.37,1036585.0,14.8837,14.9536,14.8698,14.9327,1036585.0
2016-06-01 09:30:00,21.35,21.38,21.29,21.37,208432.0,14.9187,14.9396,14.8768,14.9327,208432.0
2016-06-01 10:00:00,21.37,21.41,21.31,21.37,139218.0,14.9327,14.9606,14.8907,14.9327,139218.0
2016-06-01 10:30:00,21.37,21.43,21.34,21.39,217215.0,14.9327,14.9746,14.9117,14.9466,217215.0
2016-06-01 11:00:00,21.4,21.44,21.38,21.39,143746.0,14.9536,14.9816,14.9396,14.9466,143746.0
2016-06-01 11:30:00,21.38,21.44,21.34,21.43,127999.0,14.9396,14.9816,14.9117,14.9746,127999.0
2016-06-01 12:00:00,21.43,21.47,21.42,21.46,124475.0,14.9746,15.0025,14.9676,14.9955,124475.0
2016-06-01 12:30:00,21.45,21.46,21.38,21.43,174804.0,14.9886,14.9955,14.9396,14.9746,174804.0
2016-06-01 13:00:00,21.44,21.47,21.41,21.46,97395.0,14.9816,15.0025,14.9606,14.9955,97395.0
2016-06-01 13:30:00,21.46,21.48,21.45,21.46,219929.0,14.9955,15.0095,14.9886,14.9955,219929.0
2016-06-01 14:00:00,21.45,21.5,21.44,21.48,174654.0,14.9886,15.0235,14.9816,15.0095,174654.0
2016-06-01 14:30:00,21.48,21.51,21.44,21.5,249766.0,15.0095,15.0305,14.9816,15.0235,249766.0
2016-06-01 15:00:00,21.5,21.6,21.49,21.6,279781.0,15.0235,15.0934,15.0165,15.0934,279781.0
2016-06-01 15:30:00,21.59,21.63,21.56,21.57,616911.0,15.0864,15.1143,15.0654,15.0724,616911.0
2016-06-02 09:30:00,21.47,21.67,21.4,21.67,178827.0,15.0025,15.1423,14.9536,15.1423,178827.0
2016-06-02 10:00:00,21.67,21.76,21.66,21.74,263826.0,15.1423,15.2052,15.1353,15.1912,263826.0
2016-06-02 10:30:00,21.74,21.91,21.73,21.82,247231.0,15.1912,15.31,15.1842,15.2471,247231.0
2016-06-02 11:00:00,21.83,21.93,21.82,21.85,222167.0,15.2541,15.324,15.2471,15.2681,222167.0
2016-06-02 11:30:00,21.84,21.86,21.71,21.71,158569.0,15.2611,15.2751,15.1702,15.1702,158569.0
2016-06-02 12:00:00,21.7,21.78,21.67,21.7,126145.0,15.1632,15.2191,15.1423,15.1632,126145.0
2016-06-02 12:30:00,21.7,21.71,21.61,21.61,93296.0,15.1632,15.1702,15.1004,15.1004,93296.0
2016-06-02 13:00:00,21.61,21.65,21.57,21.63,103132.0,15.1004,15.1283,15.0724,15.1143,103132.0
2016-06-02 13:30:00,21.63,21.68,21.57,21.67,97976.0,15.1143,15.1493,15.0724,15.1423,97976.0
2016-06-02 14:00:00,21.67,21.72,21.64,21.68,95346.0,15.1423,15.1772,15.1213,15.1493,95346.0
2016-06-02 14:30:00,21.69,21.75,21.68,21.71,104396.0,15.1563,15.1982,15.1493,15.1702,104396.0
2016-06-02 15:00:00,21.7,21.81,21.7,21.73,208455.0,15.1632,15.2401,15.1632,15.1842,208455.0
2016-06-02 15:30:00,21.73,21.74,21.67,21.72,326666.0,15.1842,15.1912,15.1423,15.1772,326666.0
2016-06-03 09:30:00,21.7,21.72,21.39,21.5,164768.0,15.1632,15.1772,14.9466,15.0235,164768.0
2016-06-03 10:00:00,21.5,21.56,21.42,21.43,167965.0,15.0235,15.0654,14.9676,14.9746,167965.0
2016-06-03 10:30:00,21.43,21.54,21.43,21.51,111734.0,14.9746,15.0514,14.9746,15.0305,111734.0
2016-06-03 11:00:00,21.51,21.54,21.44,21.47,136977.0,15.0305,15.0514,14.9816,15.0025,136977.0
2016-06-03 11:30:00,21.47,21.6,21.47,21.59,88223.0,15.0025,15.0934,15.0025,15.0864,88223.0
2016-06-03 12:00:00,21.59,21.6,21.54,21.54,79085.0,15.0864,15.0934,15.0514,15.0514,79085.0
2016-06-03 12:30:00,21.55,21.59,21.52,21.55,82833.0,15.0584,15.0864,15.0375,15.0584,82833.0
2016-06-03 13:00:00,21.55,21.63,21.54,21.58,59654.0,15.0584,15.1143,15.0514,15.0794,59654.0
2016-06-03 13:30:00,21.58,21.62,21.56,21.6,116862.0,15.0794,15.1073,15.0654,15.0934,116862.0
2016-06-03 14:00:00,21.6,21.6,21.55,21.6,130075.0,15.0934,15.0934,15.0584,15.0934,130075.0
2016-06-03 14:30:00,21.6,21.63,21.55,21.56,116977.0,15.0934,15.1143,15.0584,15.0654,116977.0
2016-06-03 15:00:00,21.55,21.69,21.53,21.65,161446.0,15.0584,15.1563,15.0445,15.1283,161446.0
2016-06-03 15:30:00,21.65,21.73,21.64,21.67,470994.0,15.1283,15.1842,15.1213,15.1423,470994.0
2016-06-06 09:30:00,21.81,21.9,21.74,21.87,233645.0,15.2401,15.303,15.1912,15.282,233645.0
2016-06-06 10:00:00,21.87,21.92,21.68,21.68,138829.0,15.282,15.317,15.1493,15.1493,138829.0
2016-06-06 10:30:00,21.68,21.7,21.63,21.69,114335.0,15.1493,15.1632,15.1143,15.1563,114335.0
2016-06-06 11:00:00,21.68,21.68,21.62,21.65,98856.0,15.1493,15.1493,15.1073,15.1283,98856.0
2016-06-06 11:30:00,21.65,21.76,21.65,21.75,164444.0,15.1283,15.2052,15.1283,15.1982,164444.0
2016-06-06 12:00:00,21.74,21.75,21.68,21.7,114114.0,15.1912,15.1982,15.1493,15.1632,114114.0
2016-06-06 12:30:00,21.7,21.74,21.67,21.71,206203.0,15.1632,15.1912,15.1423,15.1702,206203.0
2016-06-06 13:00:00,21.71,21.73,21.67,21.68,220449.0,15.1702,15.1842,15.1423,15.1493,220449.0
2016-06-06 13:30:00,21.68,21.71,21.65,21.69,102161.0,15.1493,15.1702,15.1283,15.1563,102161.0
2016-06-06 14:00:00,21.69,21.7,21.64,21.66,133512.0,15.1563,15.1632,15.1213,15.1353,133512.0
2016-06-06 14:30:00,21.66,21.7,21.6,21.69,296943.0,15.1353,15.1632,15.0934,15.1563,296943.0
2016-06-06 15:00:00,21.69,21.71,21.61,21.63,246474.0,15.1563,15.1702,15.1004,15.1143,246474.0
2016-06-06 15:30:00,21.63,21.63,21.56,21.6,745379.0,15.1143,15.1143,15.0654,15.0934,745379.0
2016-06-07 09:30:00,21.58,21.76,21.52,21.76,175027.0,15.0794,15.2052,15.0375,15.2052,175027.0
2016-06-07 10:00:00,21.75,21.8,21.65,21.7,129019.0,15.1982,15.2331,15.1283,15.1632,129019.0
2016-06-07 10:30:00,21.71,21.72,21.64,21.64,78498.0,15.1702,15.1772,15.1213,15.1213,78498.0
2016-06-07 11:00:00,21.64,21.67,21.62,21.66,81681.0,15.1213,15.1423,15.1073,15.1353,81681.0
2016-06-07 11:30:00,21.66,21.68,21.6,21.62,126072.0,15.1353,15.1493,15.0934,15.1073,126072.0
2016-06-07 12:00:00,21.61,21.64,21.53,21.56,167105.0,15.1004,15.1213,15.0445,15.0654,167105.0
2016-06-07 12:30:00,21.56,21.61,21.47,21.61,202983.0,15.0654,15.1004,15.0025,15.1004,202983.0
2016-06-07 13:00:00,21.61,21.64,21.5,21.51,772092.0,15.1004,15.1213,15.0235,15.0305,772092.0
2016-06-07 13:30:00,21.52,21.61,21.47,21.59,516790.0,15.0375,15.1004,15.0025,15.0864,516790.0
2016-06-07 14:00:00,21.6,21.61,21.55,21.58,275846.0,15.0934,15.1004,15.0584,15.0794,275846.0
2016-06-07 14:30:00,21.59,21.6,21.51,21.57,247395.0,15.0864,15.0934,15.0305,15.0724,247395.0
2016-06-07 15:00:00,21.56,21.61,21.53,21.56,253827.0,15.0654,15.1004,15.0445,15.0654,253827.0
2016-06-07 15:30:00,21.55,21.59,21.5,21.52,510277.0,15.0584,15.0864,15.0235,15.0375,510277.0
2016-06-08 09:30:00,21.56,21.68,20.88,21.09,845622.0,15.0654,15.1493,14.5903,14.737,845622.0
2016-06-08 10:00:00,21.08,21.08,20.89,20.95,1815186.0,14.73,14.73,14.5972,14.6392,1815186.0
2016-06-08 10:30:00,20.94,20.97,20.78,20.85,846949.0,14.6322,14.6531,14.5204,14.5693,846949.0
2016-06-08 11:00:00,20.85,21.16,20.81,21.16,723918.0,14.5693,14.7859,14.5413,14.7859,723918.0
2016-06-08 11:30:00,21.15,21.31,21.14,21.23,439524.0,14.7789,14.8907,14.7719,14.8348,439524.0
2016-06-08 12:00:00,21.23,21.27,21.15,21.23,234414.0,14.8348,14.8628,14.7789,14.8348,234414.0
2016-06-08 12:30:00,21.24,21.25,21.11,21.17,216789.0,14.8418,14.8488,14.751,14.7929,216789.0
2016-06-08 13:00:00,21.17,21.2,21.09,21.15,254537.0,14.7929,14.8139,14.737,14.7789,254537.0
2016-06-08 13:30:00,21.15,21.2,21.08,21.15,228107.0,14.7789,14.8139,14.73,14.7789,228107.0
2016-06-08 14:00:00,21.14,21.21,21.09,21.15,252313.0,14.7719,14.8209,14.737,14.7789,252313.0
2016-06-08 14:30:00,21.16,21.16,21.02,21.03,284265.0,14.7859,14.7859,14.6881,14.6951,284265.0
2016-06-08 15:00:00,21.02,21.04,20.98,21.0,394733.0,14.6881,14.7021,14.6601,14.6741,394733.0
2016-06-08 15:30:00,21.0,21.03,20.96,21.0,751786.0,14.6741,14.6951,14.6462,14.6741,751786.0
2016-06-09 09:30:00,21.01,21.19,20.84,21.13,632247.0,14.6811,14.8069,14.5623,14.765,632247.0
2016-06-09 10:00:00,21.12,21.27,21.05,21.25,319392.0,14.758,14.8628,14.709,14.8488,319392.0
2016-06-09 10:30:00,21.24,21.51,21.21,21.48,694138.0,14.8418,15.0305,14.8209,15.0095,694138.0
2016-06-09 11:00:00,21.48,21.56,21.41,21.48,380125.0,15.0095,15.0654,14.9606,15.0095,380125.0
2016-06-09 11:30:00,21.48,21.49,21.36,21.37,182533.0,15.0095,15.0165,14.9257,14.9327,182533.0
2016-06-09 12:00:00,21.37,21.38,21.24,21.27,407206.0,14.9327,14.9396,14.8418,14.8628,407206.0
2016-06-09 12:30:00,21.28,21.46,21.27,21.41,425147.0,14.8698,14.9955,14.8628,14.9606,425147.0
2016-06-09 13:00:00,21.41,21.41,21.34,21.39,312317.0,14.9606,14.9606,14.9117,14.9466,312317.0
2016-06-09 13:30:00,21.39,21.39,21.28,21.32,316071.0,14.9466,14.9466,14.8698,14.8977,316071.0
2016-06-09 14:00:00,21.32,21.5,21.32,21.42,454443.0,14.8977,15.0235,14.8977,14.9676,454443.0
2016-06-09 14:30:00,21.42,21.5,21.4,21.48,319267.0,14.9676,15.0235,14.9536,15.0095,319267.0
2016-06-09 15:00:00,21.47,21.63,21.47,21.63,527439.0,15.0025,15.1143,15.0025,15.1143,527439.0
2016-06-09 15:30:00,21.62,21.66,21.48,21.55,1164506.0,15.1073,15.1353,15.0095,15.0584,1164506.0
2016-06-10 09:30:00,21.76,23.3,21.17,23.06,4155148.0,15.2052,16.2813,14.7929,16.1136,4155148.0
2016-06-10 10:00:00,23.02,23.69,22.91,23.57,2730793.0,16.0856,16.5538,16.0088,16.4699,2730793.0
2016-06-10 10:30:00,23.56,24.22,23.41,24.17,2558393.0,16.463,16.9241,16.3581,16.8892,2558393.0
2016-06-10 11:00:00,24.16,24.17,23.63,23.74,2049641.0,16.8822,16.8892,16.5119,16.5887,2049641.0
2016-06-10 11:30:00,23.74,24.28,23.72,23.99,1523382.0,16.5887,16.9661,16.5748,16.7634,1523382.0
2016-06-10 12:00:00,23.99,24.25,23.87,24.15,847360.0,16.7634,16.9451,16.6796,16.8752,847360.0
2016-06-10 12:30:00,24.14,24.2,24.04,24.13,619833.0,16.8682,16.9102,16.7984,16.8613,619833.0
2016-06-10 13:00:00,24.14,24.25,24.06,24.09,653854.0,16.8682,16.9451,16.8123,16.8333,653854.0
2016-06-10 13:30:00,24.1,24.14,23.87,23.9,886248.0,16.8403,16.8682,16.6796,16.7005,886248.0
2016-06-10 14:00:00,23.89,24.13,23.83,24.08,786302.0,16.6935,16.8613,16.6516,16.8263,786302.0
2016-06-10 14:30:00,24.07,24.35,24.04,24.33,939917.0,16.8193,17.015,16.7984,17.001,939917.0
2016-06-10 15:00:00,24.33,24.33,24.2,24.27,867143.0,17.001,17.001,16.9102,16.9591,867143.0
2016-06-10 15:30:00,24.28,24.31,24.14,24.23,1873129.0,16.9661,16.987,16.8682,16.9311,1873129.0
2016-06-13 09:30:00,24.16,24.23,23.96,24.19,553910.0,16.8822,16.9311,16.7425,16.9032,553910.0
2016-06-13 10:00:00,24.19,24.24,23.7,23.71,627131.0,16.9032,16.9381,16.5608,16.5678,627131.0
2016-06-13 10:30:00,23.7,23.86,23.69,23.82,427905.0,16.5608,16.6726,16.5538,16.6446,427905.0
2016-06-13 11:00:00,23.82,23.98,23.8,23.89,360797.0,16.6446,16.7564,16.6307,16.6935,360797.0
2016-06-13 11:30:00,23.89,24.0,23.85,23.92,339115.0,16.6935,16.7704,16.6656,16.7145,339115.0
2016-06-13 12:00:00,23.92,24.06,23.9,24.0,278005.0,16.7145,16.8123,16.7005,16.7704,278005.0
2016-06-13 12:30:00,24.0,24.03,23.94,23.96,224869.0,16.7704,16.7914,16.7285,16.7425,224869.0
2016-06-13 13:00:00,23.96,24.05,23.96,24.02,214324.0,16.7425,16.8054,16.7425,16.7844,214324.0
2016-06-13 13:30:00,24.03,24.03,23.87,23.89,309721.0,16.7914,16.7914,16.6796,16.6935,309721.0
2016-06-13 14:00:00,23.9,23.96,23.88,23.88,273053.0,16.7005,16.7425,16.6866,16.6866,273053.0
2016-06-13 14:30:00,23.88,23.91,23.72,23.73,519840.0,16.6866,16.7075,16.5748,16.5817,519840.0
2016-06-13 15:00:00,23.73,23.78,23.72,23.76,544215.0,16.5817,16.6167,16.5748,16.6027,544215.0
2016-06-13 15:30:00,23.77,23.82,23.74,23.76,1218921.0,16.6097,16.6446,16.5887,16.6027,1218921.0
2016-06-14 09:30:00,23.66,24.1,23.65,24.1,405543.0,16.5328,16.8403,16.5258,16.8403,405543.0
2016-06-14 10:00:00,24.1,24.14,23.75,23.78,504410.0,16.8403,16.8682,16.5957,16.6167,504410.0
2016-06-14 10:30:00,23.78,23.89,23.65,23.66,372687.0,16.6167,16.6935,16.5258,16.5328,372687.0
2016-06-14 11:00:00,23.67,23.73,23.59,23.62,336294.0,16.5398,16.5817,16.4839,16.5049,336294.0
2016-06-14 11:30:00,23.63,23.79,23.63,23.78,347840.0,16.5119,16.6237,16.5119,16.6167,347840.0
2016-06-14 12:00:00,23.78,24.02,23.75,23.99,419903.0,16.6167,16.7844,16.5957,16.7634,419903.0
2016-06-14 12:30:00,23.99,24.04,23.89,23.93,267258.0,16.7634,16.7984,16.6935,16.7215,267258.0
2016-06-14 13:00:00,23.93,23.95,23.79,23.83,236835.0,16.7215,16.7355,16.6237,16.6516,236835.0
2016-06-14 13:30:00,23.83,23.85,23.77,23.79,218983.0,16.6516,16.6656,16.6097,16.6237,218983.0
2016-06-14 14:00:00,23.79,23.91,23.78,23.89,296143.0,16.6237,16.7075,16.6167,16.6935,296143.0
2016-06-14 14:30:00,23.89,23.91,23.77,23.77,256462.0,16.6935,16.7075,16.6097,16.6097,256462.0
2016-06-14 15:00:00,23.78,23.88,23.74,23.83,494025.0,16.6167,16.6866,16.5887,16.6516,494025.0
2016-06-14 15:30:00,23.83,23.84,23.74,23.78,1077162.0,16.6516,16.6586,16.5887,16.6167,1077162.0
2016-06-15 09:30:00,23.77,24.04,23.67,23.79,513259.0,16.6097,16.7984,16.5398,16.6237,513259.0
2016-06-15 10:00:00,23.78,23.85,23.72,23.72,262256.0,16.6167,16.6656,16.5748,16.5748,262256.0
2016-06-15 10:30:00,23.73,23.98,23.72,23.97,357653.0,16.5817,16.7564,16.5748,16.7494,357653.0
2016-06-15 11:00:00,23.98,24.06,23.84,23.88,429368.0,16.7564,16.8123,16.6586,16.6866,429368.0
2016-06-15 11:30:00,23.88,23.96,23.87,23.93,250760.0,16.6866,16.7425,16.6796,16.7215,250760.0
2016-06-15 12:00:00,23.93,23.93,23.85,23.86,194686.0,16.7215,16.7215,16.6656,16.6726,194686.0
2016-06-15 12:30:00,23.86,23.92,23.79,23.82,207815.0,16.6726,16.7145,16.6237,16.6446,207815.0
2016-06-15 13:00:00,23.82,23.88,23.78,23.78,195169.0,16.6446,16.6866,16.6167,16.6167,195169.0
2016-06-15 13:30:00,23.79,23.84,23.77,23.77,168034.0,16.6237,16.6586,16.6097,16.6097,168034.0
2016-06-15 14:00:00,23.78,23.8,23.71,23.74,331871.0,16.6167,16.6307,16.5678,16.5887,331871.0
2016-06-15 14:30:00,23.74,23.82,23.67,23.8,305129.0,16.5887,16.6446,16.5398,16.6307,305129.0
2016-06-15 15:00:00,23.8,23.86,23.79,23.82,236641.0,16.6307,16.6726,16.6237,16.6446,236641.0
2016-06-15 15:30:00,23.81,23.85,23.65,23.68,1039609.0,16.6376,16.6656,16.5258,16.5468,1039609.0
2016-06-16 09:30:00,23.37,23.43,23.04,23.38,285370.0,16.4833,16.5256,16.2506,16.4904,285370.0
2016-06-16 10:00:00,23.38,23.49,23.32,23.33,244215.0,16.4904,16.568,16.4481,16.4551,244215.0
2016-06-16 10:30:00,23.33,23.38,23.25,23.26,225437.0,16.4551,16.4904,16.3987,16.4057,225437.0
2016-06-16 11:00:00,23.26,23.38,23.24,23.38,208513.0,16.4057,16.4904,16.3916,16.4904,208513.0
2016-06-16 11:30:00,23.39,23.41,23.3,23.33,172173.0,16.4974,16.5115,16.434,16.4551,172173.0
2016-06-16 12:00:00,23.34,23.41,23.3,23.39,165084.0,16.4622,16.5115,16.434,16.4974,165084.0
2016-06-16 12:30:00,23.39,23.46,23.33,23.43,104726.0,16.4974,16.5468,16.4551,16.5256,104726.0
2016-06-16 13:00:00,23.43,23.5,23.4,23.41,134804.0,16.5256,16.575,16.5045,16.5115,134804.0
2016-06-16 13:30:00,23.4,23.44,23.37,23.44,167389.0,16.5045,16.5327,16.4833,16.5327,167389.0
2016-06-16 14:00:00,23.45,23.51,23.43,23.45,172454.0,16.5398,16.5821,16.5256,16.5398,172454.0
2016-06-16 14:30:00,23.45,23.52,23.43,23.48,166169.0,16.5398,16.5891,16.5256,16.5609,166169.0
2016-06-16 15:00:00,23.49,23.55,23.48,23.54,264827.0,16.568,16.6103,16.5609,16.6032,264827.0
2016-06-16 15:30:00,23.54,23.55,23.44,23.46,600205.0,16.6032,16.6103,16.5327,16.5468,600205.0
2016-06-17 09:30:00,23.34,23.51,23.18,23.46,417783.0,16.4622,16.5821,16.3493,16.5468,417783.0
2016-06-17 10:00:00,23.46,23.56,23.42,23.44,235459.0,16.5468,16.6173,16.5186,16.5327,235459.0
2016-06-17 10:30:00,23.44,23.53,23.37,23.38,178939.0,16.5327,16.5962,16.4833,16.4904,178939.0
2016-06-17 11:00:00,23.38,23.4,23.22,23.25,236158.0,16.4904,16.5045,16.3775,16.3987,236158.0
2016-06-17 11:30:00,23.25,23.25,23.12,23.14,282138.0,16.3987,16.3987,16.307,16.3211,282138.0
2016-06-17 12:00:00,23.15,23.2,23.13,23.2,140567.0,16.3282,16.3634,16.3141,16.3634,140567.0
2016-06-17 12:30:00,23.2,23.2,23.07,23.07,141966.0,16.3634,16.3634,16.2717,16.2717,141966.0
2016-06-17 13:00:00,23.08,23.16,23.04,23.12,145480.0,16.2788,16.3352,16.2506,16.307,145480.0
2016-06-17 13:30:00,23.12,23.14,23.08,23.1,127012.0,16.307,16.3211,16.2788,16.2929,127012.0
2016-06-17 14:00:00,23.1,23.12,23.03,23.1,193904.0,16.2929,16.307,16.2435,16.2929,193904.0
2016-06-17 14:30:00,23.1,23.21,23.09,23.17,187559.0,16.2929,16.3705,16.2858,16.3423,187559.0
2016-06-17 15:00:00,23.17,23.22,23.11,23.19,218382.0,16.3423,16.3775,16.2999,16.3564,218382.0
2016-06-17 15:30:00,23.19,23.25,23.17,23.22,913322.0,16.3564,16.3987,16.3423,16.3775,913322.0
2016-06-20 09:30:00,23.5,23.54,23.4,23.4,266002.0,16.575,16.6032,16.5045,16.5045,266002.0
2016-06-20 10:00:00,23.4,23.53,23.39,23.42,256828.0,16.5045,16.5962,16.4974,16.5186,256828.0
2016-06-20 10:30:00,23.41,23.42,23.29,23.35,280072.0,16.5115,16.5186,16.4269,16.4692,280072.0
2016-06-20 11:00:00,23.35,23.41,23.28,23.28,270742.0,16.4692,16.5115,16.4198,16.4198,270742.0
2016-06-20 11:30:00,23.28,23.32,23.23,23.26,155913.0,16.4198,16.4481,16.3846,16.4057,155913.0
2016-06-20 12:00:00,23.25,23.38,23.17,23.19,251367.0,16.3987,16.4904,16.3423,16.3564,251367.0
2016-06-20 12:30:00,23.19,23.22,23.11,23.14,249960.0,16.3564,16.3775,16.2999,16.3211,249960.0
2016-06-20 13:00:00,23.13,23.18,22.98,22.99,449995.0,16.3141,16.3493,16.2083,16.2153,449995.0
2016-06-20 13:30:00,23.0,23.1,22.99,23.05,230899.0,16.2224,16.2929,16.2153,16.2576,230899.0
2016-06-20 14:00:00,23.05,23.14,22.96,22.96,235781.0,16.2576,16.3211,16.1941,16.1941,235781.0
2016-06-20 14:30:00,22.96,23.0,22.89,22.91,337987.0,16.1941,16.2224,16.1448,16.1589,337987.0
2016-06-20 15:00:00,22.91,22.93,22.79,22.82,502955.0,16.1589,16.173,16.0742,16.0954,502955.0
2016-06-20 15:30:00,22.82,22.89,22.74,22.77,963752.0,16.0954,16.1448,16.039,16.0601,963752.0
2016-06-21 09:30:00,22.82,22.82,22.58,22.61,346259.0,16.0954,16.0954,15.9261,15.9473,346259.0
2016-06-21 10:00:00,22.59,22.61,22.47,22.51,427556.0,15.9332,15.9473,15.8485,15.8768,427556.0
2016-06-21 10:30:00,22.52,22.63,22.44,22.56,497918.0,15.8838,15.9614,15.8274,15.912,497918.0
2016-06-21 11:00:00,22.55,22.64,22.55,22.61,317052.0,15.905,15.9684,15.905,15.9473,317052.0
2016-06-21 11:30:00,22.6,22.64,22.52,22.63,218993.0,15.9402,15.9684,15.8838,15.9614,218993.0
2016-06-21 12:00:00,22.63,22.66,22.58,22.61,214664.0,15.9614,15.9826,15.9261,15.9473,214664.0
2016-06-21 12:30:00,22.61,22.67,22.6,22.61,150979.0,15.9473,15.9896,15.9402,15.9473,150979.0
2016-06-21 13:00:00,22.6,22.66,22.58,22.64,166733.0,15.9402,15.9826,15.9261,15.9684,166733.0
2016-06-21 13:30:00,22.63,22.65,22.58,22.64,166628.0,15.9614,15.9755,15.9261,15.9684,166628.0
2016-06-21 14:00:00,22.65,22.67,22.61,22.66,249003.0,15.9755,15.9896,15.9473,15.9826,249003.0
2016-06-21 14:30:00,22.66,22.7,22.62,22.63,258742.0,15.9826,16.0108,15.9543,15.9614,258742.0
2016-06-21 15:00:00,22.62,22.65,22.6,22.63,207064.0,15.9543,15.9755,15.9402,15.9614,207064.0
2016-06-21 15:30:00,22.63,22.65,22.58,22.58,684338.0,15.9614,15.9755,15.9261,15.9261,684338.0
2016-06-22 09:30:00,22.67,22.78,22.59,22.72,246889.0,15.9896,16.0672,15.9332,16.0249,246889.0
2016-06-22 10:00:00,22.71,22.79,22.71,22.72,309690.0,16.0178,16.0742,16.0178,16.0249,309690.0
2016-06-22 10:30:00,22.72,22.82,22.71,22.8,182892.0,16.0249,16.0954,16.0178,16.0813,182892.0
2016-06-22 11:00:00,22.8,22.84,22.77,22.79,205734.0,16.0813,16.1095,16.0601,16.0742,205734.0
2016-06-22 11:30:00,22.78,22.81,22.74,22.8,178660.0,16.0672,16.0883,16.039,16.0813,178660.0
2016-06-22 12:00:00,22.81,22.85,22.8,22.84,176166.0,16.0883,16.1166,16.0813,16.1095,176166.0
2016-06-22 12:30:00,22.83,22.84,22.75,22.79,102961.0,16.1025,16.1095,16.046,16.0742,102961.0
2016-06-22 13:00:00,22.78,22.79,22.7,22.73,155744.0,16.0672,16.0742,16.0108,16.0319,155744.0
2016-06-22 13:30:00,22.74,22.78,22.71,22.74,109813.0,16.039,16.0672,16.0178,16.039,109813.0
2016-06-22 14:00:00,22.74,22.78,22.72,22.76,130950.0,16.039,16.0672,16.0249,16.0531,130950.0
2016-06-22 14:30:00,22.76,22.76,22.64,22.66,228114.0,16.0531,16.0531,15.9684,15.9826,228114.0
2016-06-22 15:00:00,22.65,22.71,22.65,22.67,161396.0,15.9755,16.0178,15.9755,15.9896,161396.0
2016-06-22 15:30:00,22.67,22.67,22.59,22.6,433734.0,15.9896,15.9896,15.9332,15.9402,433734.0
2016-06-23 09:30:00,22.76,22.86,22.73,22.84,209809.0,16.0531,16.1236,16.0319,16.1095,209809.0
2016-06-23 10:00:00,22.85,22.92,22.81,22.86,165645.0,16.1166,16.1659,16.0883,16.1236,165645.0
2016-06-23 10:30:00,22.86,22.91,22.82,22.88,151276.0,16.1236,16.1589,16.0954,16.1377,151276.0
2016-06-23 11:00:00,22.89,22.95,22.86,22.93,262623.0,16.1448,16.1871,16.1236,16.173,262623.0
2016-06-23 11:30:00,22.93,22.94,22.85,22.89,141348.0,16.173,16.18,16.1166,16.1448,141348.0
2016-06-23 12:00:00,22.89,22.94,22.88,22.93,93350.0,16.1448,16.18,16.1377,16.173,93350.0
2016-06-23 12:30:00,22.93,22.93,22.84,22.86,140416.0,16.173,16.173,16.1095,16.1236,140416.0
2016-06-23 13:00:00,22.85,22.87,22.76,22.79,128262.0,16.1166,16.1307,16.0531,16.0742,128262.0
2016-06-23 13:30:00,22.79,22.79,22.7,22.77,179186.0,16.0742,16.0742,16.0108,16.0601,179186.0
2016-06-23 14:00:00,22.77,22.81,22.74,22.8,155936.0,16.0601,16.0883,16.039,16.0813,155936.0
2016-06-23 14:30:00,22.8,22.83,22.76,22.81,222718.0,16.0813,16.1025,16.0531,16.0883,222718.0
2016-06-23 15:00:00,22.81,22.85,22.78,22.81,197712.0,16.0883,16.1166,16.0672,16.0883,197712.0
2016-06-23 15:30:00,22.8,22.85,22.76,22.84,596477.0,16.0813,16.1166,16.0531,16.1095,596477.0
2016-06-24 09:30:00,22.05,22.3,22.05,22.2,285757.0,15.5523,15.7286,15.5523,15.6581,285757.0
2016-06-24 10:00:00,22.21,22.3,22.19,22.28,216498.0,15.6652,15.7286,15.6511,15.7145,216498.0
2016-06-24 10:30:00,22.28,22.41,22.27,22.36,205206.0,15.7145,15.8062,15.7075,15.771,205206.0
2016-06-24 11:00:00,22.37,22.48,22.33,22.48,178394.0,15.778,15.8556,15.7498,15.8556,178394.0
2016-06-24 11:30:00,22.48,22.49,22.4,22.44,101692.0,15.8556,15.8626,15.7992,15.8274,101692.0
2016-06-24 12:00:00,22.44,22.46,22.37,22.4,83245.0,15.8274,15.8415,15.778,15.7992,83245.0
2016-06-24 12:30:00,22.4,22.42,22.3,22.37,97207.0,15.7992,15.8133,15.7286,15.778,97207.0
2016-06-24 13:00:00,22.37,22.39,22.35,22.38,76731.0,15.778,15.7921,15.7639,15.7851,76731.0
2016-06-24 13:30:00,22.37,22.39,22.36,22.38,93153.0,15.778,15.7921,15.771,15.7851,93153.0
2016-06-24 14:00:00,22.38,22.4,22.35,22.36,114500.0,15.7851,15.7992,15.7639,15.771,114500.0
2016-06-24 14:30:00,22.36,22.37,22.29,22.34,217594.0,15.771,15.778,15.7216,15.7568,217594.0
2016-06-24 15:00:00,22.33,22.34,22.21,22.22,419196.0,15.7498,15.7568,15.6652,15.6722,419196.0
2016-06-24 15:30:00,22.21,22.32,22.2,22.23,843094.0,15.6652,15.7427,15.6581,15.6793,843094.0
2016-06-27 09:30:00,22.01,22.02,21.81,21.88,331606.0,15.5241,15.5311,15.383,15.4324,331606.0
2016-06-27 10:00:00,21.88,21.97,21.88,21.9,308132.0,15.4324,15.4959,15.4324,15.4465,308132.0
2016-06-27 10:30:00,21.9,21.94,21.78,21.79,268326.0,15.4465,15.4747,15.3619,15.3689,268326.0
2016-06-27 11:00:00,21.78,21.89,21.77,21.83,286462.0,15.3619,15.4395,15.3548,15.3971,286462.0
2016-06-27 11:30:00,21.82,21.86,21.77,21.82,239880.0,15.3901,15.4183,15.3548,15.3901,239880.0
2016-06-27 12:00:00,21.82,21.9,21.79,21.9,169375.0,15.3901,15.4465,15.3689,15.4465,169375.0
2016-06-27 12:30:00,21.9,21.92,21.79,21.85,230578.0,15.4465,15.4606,15.3689,15.4112,230578.0
2016-06-27 13:00:00,21.85,21.92,21.84,21.9,178370.0,15.4112,15.4606,15.4042,15.4465,178370.0
2016-06-27 13:30:00,21.9,21.92,21.82,21.87,193187.0,15.4465,15.4606,15.3901,15.4253,193187.0
2016-06-27 14:00:00,21.87,21.89,21.8,21.86,246832.0,15.4253,15.4395,15.376,15.4183,246832.0
2016-06-27 14:30:00,21.86,21.88,21.7,21.75,467716.0,15.4183,15.4324,15.3054,15.3407,467716.0
2016-06-27 15:00:00,21.75,21.77,21.65,21.67,306174.0,15.3407,15.3548,15.2702,15.2843,306174.0
2016-06-27 15:30:00,21.68,21.79,21.67,21.73,620265.0,15.2913,15.3689,15.2843,15.3266,620265.0
2016-06-28 09:30:00,22.01,22.21,21.98,22.09,365019.0,15.5241,15.6652,15.5029,15.5805,365019.0
2016-06-28 10:00:00,22.09,22.2,22.05,22.15,214419.0,15.5805,15.6581,15.5523,15.6228,214419.0
2016-06-28 10:30:00,22.15,22.21,22.11,22.18,485085.0,15.6228,15.6652,15.5946,15.644,485085.0
2016-06-28 11:00:00,22.18,22.25,22.13,22.14,238857.0,15.644,15.6934,15.6087,15.6158,238857.0
2016-06-28 11:30:00,22.15,22.19,22.08,22.09,192082.0,15.6228,15.6511,15.5735,15.5805,192082.0
2016-06-28 12:00:00,22.09,22.21,22.09,22.19,160270.0,15.5805,15.6652,15.5805,15.6511,160270.0
2016-06-28 12:30:00,22.2,22.22,22.14,22.19,229855.0,15.6581,15.6722,15.6158,15.6511,229855.0
2016-06-28 13:00:00,22.18,22.2,22.11,22.16,156405.0,15.644,15.6581,15.5946,15.6299,156405.0
2016-06-28 13:30:00,22.15,22.17,22.09,22.13,146294.0,15.6228,15.6369,15.5805,15.6087,146294.0
2016-06-28 14:00:00,22.13,22.17,22.11,22.14,135217.0,15.6087,15.6369,15.5946,15.6158,135217.0
2016-06-28 14:30:00,22.14,22.29,22.13,22.26,277894.0,15.6158,15.7216,15.6087,15.7004,277894.0
2016-06-28 15:00:00,22.25,22.3,22.2,22.22,241969.0,15.6934,15.7286,15.6581,15.6722,241969.0
2016-06-28 15:30:00,22.23,22.32,22.2,22.32,922043.0,15.6793,15.7427,15.6581,15.7427,922043.0
2016-06-29 09:30:00,22.57,22.85,22.56,22.6,277470.0,15.9191,16.1166,15.912,15.9402,277470.0
2016-06-29 10:00:00,22.6,22.71,22.6,22.63,246713.0,15.9402,16.0178,15.9402,15.9614,246713.0
2016-06-29 10:30:00,22.64,22.65,22.55,22.57,223418.0,15.9684,15.9755,15.905,15.9191,223418.0
2016-06-29 11:00:00,22.57,22.73,22.56,22.73,114228.0,15.9191,16.0319,15.912,16.0319,114228.0
2016-06-29 11:30:00,22.73,22.77,22.7,22.7,125589.0,16.0319,16.0601,16.0108,16.0108,125589.0
2016-06-29 12:00:00,22.71,22.71,22.66,22.7,113384.0,16.0178,16.0178,15.9826,16.0108,113384.0
2016-06-29 12:30:00,22.7,22.72,22.62,22.65,127015.0,16.0108,16.0249,15.9543,15.9755,127015.0
2016-06-29 13:00:00,22.64,22.69,22.64,22.68,96182.0,15.9684,16.0037,15.9684,15.9967,96182.0
2016-06-29 13:30:00,22.67,22.73,22.67,22.68,170490.0,15.9896,16.0319,15.9896,15.9967,170490.0
2016-06-29 14:00:00,22.69,22.71,22.67,22.69,152467.0,16.0037,16.0178,15.9896,16.0037,152467.0
2016-06-29 14:30:00,22.69,22.77,22.68,22.77,159928.0,16.0037,16.0601,15.9967,16.0601,159928.0
2016-06-29 15:00:00,22.76,22.8,22.76,22.78,215262.0,16.0531,16.0813,16.0531,16.0672,215262.0
2016-06-29 15:30:00,22.78,22.79,22.72,22.77,504446.0,16.0672,16.0742,16.0249,16.0601,504446.0
2016-06-30 09:30:00,22.89,22.89,22.56,22.66,228747.0,16.1448,16.1448,15.912,15.9826,228747.0
2016-06-30 10:00:00,22.66,22.67,22.57,22.6,143940.0,15.9826,15.9896,15.9191,15.9402,143940.0
2016-06-30 10:30:00,22.6,22.64,22.54,22.64,189940.0,15.9402,15.9684,15.8979,15.9684,189940.0
2016-06-30 11:00:00,22.64,22.79,22.63,22.76,187540.0,15.9684,16.0742,15.9614,16.0531,187540.0
2016-06-30 11:30:00,22.76,22.84,22.76,22.81,135253.0,16.0531,16.1095,16.0531,16.0883,135253.0
2016-06-30 12:00:00,22.82,22.93,22.81,22.89,111047.0,16.0954,16.173,16.0883,16.1448,111047.0
2016-06-30 12:30:00,22.89,22.92,22.83,22.92,149452.0,16.1448,16.1659,16.1025,16.1659,149452.0
2016-06-30 13:00:00,22.92,22.93,22.86,22.88,137969.0,16.1659,16.173,16.1236,16.1377,137969.0
2016-06-30 13:30:00,22.89,22.91,22.84,22.85,173299.0,16.1448,16.1589,16.1095,16.1166,173299.0
2016-06-30 14:00:00,22.85,22.9,22.84,22.89,134161.0,16.1166,16.1518,16.1095,16.1448,134161.0
2016-06-30 14:30:00,22.89,22.92,22.87,22.91,163205.0,16.1448,16.1659,16.1307,16.1589,163205.0
2016-06-30 15:00:00,22.91,22.95,22.86,22.94,330262.0,16.1589,16.1871,16.1236,16.18,330262.0
2016-06-30 15:30:00,22.94,23.0,22.92,23.0,686545.0,16.18,16.2224,16.1659,16.2224,686545.0
2016-07-01 09:30:00,23.0,23.11,22.86,23.07,229193.0,16.2224,16.2999,16.1236,16.2717,229193.0
2016-07-01 10:00:00,23.08,23.17,22.99,23.12,223174.0,16.2788,16.3423,16.2153,16.307,223174.0
2016-07-01 10:30:00,23.12,23.34,23.12,23.3,276571.0,16.307,16.4622,16.307,16.434,276571.0
2016-07-01 11:00:00,23.3,23.36,23.13,23.15,223451.0,16.434,16.4763,16.3141,16.3282,223451.0
2016-07-01 11:30:00,23.14,23.29,23.11,23.21,144303.0,16.3211,16.4269,16.2999,16.3705,144303.0
2016-07-01 12:00:00,23.2,23.29,23.19,23.21,208819.0,16.3634,16.4269,16.3564,16.3705,208819.0
2016-07-01 12:30:00,23.21,23.33,23.19,23.27,178660.0,16.3705,16.4551,16.3564,16.4128,178660.0
2016-07-01 13:00:00,23.28,23.38,23.26,23.26,245848.0,16.4198,16.4904,16.4057,16.4057,245848.0
2016-07-01 13:30:00,23.25,23.33,23.22,23.24,190979.0,16.3987,16.4551,16.3775,16.3916,190979.0
2016-07-01 14:00:00,23.23,23.3,23.22,23.28,199089.0,16.3846,16.434,16.3775,16.4198,199089.0
2016-07-01 14:30:00,23.29,23.35,23.27,23.28,230659.0,16.4269,16.4692,16.4128,16.4198,230659.0
2016-07-01 15:00:00,23.28,23.39,23.27,23.38,294679.0,16.4198,16.4974,16.4128,16.4904,294679.0
2016-07-01 15:30:00,23.39,23.42,23.33,23.37,702577.0,16.4974,16.5186,16.4551,16.4833,702577.0
2016-07-05 09:30:00,23.29,23.29,22.97,22.97,183260.0,16.4269,16.4269,16.2012,16.2012,183260.0
2016-07-05 10:00:00,22.97,23.0,22.9,22.92,132014.0,16.2012,16.2224,16.1518,16.1659,132014.0
2016-07-05 10:30:00,22.93,23.08,22.93,23.03,127528.0,16.173,16.2788,16.173,16.2435,127528.0
2016-07-05 11:00:00,23.02,23.06,22.97,23.05,129057.0,16.2365,16.2647,16.2012,16.2576,129057.0
2016-07-05 11:30:00,23.04,23.06,22.98,23.03,87299.0,16.2506,16.2647,16.2083,16.2435,87299.0
2016-07-05 12:00:00,23.03,23.09,23.02,23.07,81810.0,16.2435,16.2858,16.2365,16.2717,81810.0
2016-07-05 12:30:00,23.07,23.1,23.02,23.1,85482.0,16.2717,16.2929,16.2365,16.2929,85482.0
2016-07-05 13:00:00,23.1,23.12,23.06,23.07,81460.0,16.2929,16.307,16.2647,16.2717,81460.0
2016-07-05 13:30:00,23.07,23.08,23.0,23.07,119025.0,16.2717,16.2788,16.2224,16.2717,119025.0
2016-07-05 14:00:00,23.06,23.11,23.03,23.04,129971.0,16.2647,16.2999,16.2435,16.2506,129971.0
2016-07-05 14:30:00,23.04,23.07,22.97,23.01,338661.0,16.2506,16.2717,16.2012,16.2294,338661.0
2016-07-05 15:00:00,23.01,23.03,22.98,23.01,162953.0,16.2294,16.2435,16.2083,16.2294,162953.0
2016-07-05 15:30:00,23.01,23.11,23.01,23.09,466396.0,16.2294,16.2999,16.2294,16.2858,466396.0
2016-07-06 09:30:00,23.0,23.13,22.84,23.01,118619.0,16.2224,16.3141,16.1095,16.2294,118619.0
2016-07-06 10:00:00,23.02,23.14,23.0,23.03,144077.0,16.2365,16.3211,16.2224,16.2435,144077.0
2016-07-06 10:30:00,23.03,23.2,22.97,23.2,132887.0,16.2435,16.3634,16.2012,16.3634,132887.0
2016-07-06 11:00:00,23.2,23.29,23.17,23.21,147927.0,16.3634,16.4269,16.3423,16.3705,147927.0
2016-07-06 11:30:00,23.22,23.25,23.16,23.24,112167.0,16.3775,16.3987,16.3352,16.3916,112167.0
2016-07-06 12:00:00,23.25,23.33,23.23,23.28,116342.0,16.3987,16.4551,16.3846,16.4198,116342.0
2016-07-06 12:30:00,23.27,23.33,23.27,23.33,77371.0,16.4128,16.4551,16.4128,16.4551,77371.0
2016-07-06 13:00:00,23.33,23.4,23.31,23.33,120102.0,16.4551,16.5045,16.441,16.4551,120102.0
2016-07-06 13:30:00,23.34,23.36,23.31,23.32,83860.0,16.4622,16.4763,16.441,16.4481,83860.0
2016-07-06 14:00:00,23.33,23.33,23.24,23.27,113205.0,16.4551,16.4551,16.3916,16.4128,113205.0
2016-07-06 14:30:00,23.27,23.38,23.27,23.36,107125.0,16.4128,16.4904,16.4128,16.4763,107125.0
2016-07-06 15:00:00,23.36,23.36,23.29,23.33,200832.0,16.4763,16.4763,16.4269,16.4551,200832.0
2016-07-06 15:30:00,23.33,23.39,23.31,23.39,611930.0,16.4551,16.4974,16.441,16.4974,611930.0
2016-07-07 09:30:00,23.4,23.58,23.27,23.51,193557.0,16.5045,16.6314,16.4128,16.5821,193557.0
2016-07-07 10:00:00,23.52,23.59,23.44,23.56,216497.0,16.5891,16.6385,16.5327,16.6173,216497.0
2016-07-07 10:30:00,23.56,23.62,23.5,23.54,182193.0,16.6173,16.6597,16.575,16.6032,182193.0
2016-07-07 11:00:00,23.53,23.58,23.48,23.51,134640.0,16.5962,16.6314,16.5609,16.5821,134640.0
2016-07-07 11:30:00,23.5,23.53,23.44,23.5,142165.0,16.575,16.5962,16.5327,16.575,142165.0
2016-07-07 12:00:00,23.5,23.57,23.5,23.57,121193.0,16.575,16.6244,16.575,16.6244,121193.0
2016-07-07 12:30:00,23.56,23.56,23.49,23.5,92797.0,16.6173,16.6173,16.568,16.575,92797.0
2016-07-07 13:00:00,23.5,23.52,23.46,23.51,93596.0,16.575,16.5891,16.5468,16.5821,93596.0
2016-07-07 13:30:00,23.52,23.52,23.39,23.41,255339.0,16.5891,16.5891,16.4974,16.5115,255339.0
2016-07-07 14:00:00,23.41,23.42,23.34,23.39,225280.0,16.5115,16.5186,16.4622,16.4974,225280.0
2016-07-07 14:30:00,23.4,23.42,23.37,23.42,173634.0,16.5045,16.5186,16.4833,16.5186,173634.0
2016-07-07 15:00:00,23.42,23.5,23.39,23.48,198684.0,16.5186,16.575,16.4974,16.5609,198684.0
2016-07-07 15:30:00,23.48,23.53,23.47,23.5,564555.0,16.5609,16.5962,16.5539,16.575,564555.0
2016-07-08 09:30:00,23.62,23.77,23.62,23.65,401506.0,16.6597,16.7655,16.6597,16.6808,401506.0
2016-07-08 10:00:00,23.65,23.67,23.52,23.58,158030.0,16.6808,16.6949,16.5891,16.6314,158030.0
2016-07-08 10:30:00,23.58,23.64,23.53,23.63,123490.0,16.6314,16.6738,16.5962,16.6667,123490.0
2016-07-08 11:00:00,23.63,23.64,23.52,23.55,136167.0,16.6667,16.6738,16.5891,16.6103,136167.0
2016-07-08 11:30:00,23.55,23.59,23.51,23.56,91984.0,16.6103,16.6385,16.5821,16.6173,91984.0
2016-07-08 12:00:00,23.55,23.58,23.53,23.54,98666.0,16.6103,16.6314,16.5962,16.6032,98666.0
2016-07-08 12:30:00,23.54,23.57,23.53,23.55,178252.0,16.6032,16.6244,16.5962,16.6103,178252.0
2016-07-08 13:00:00,23.56,23.67,23.56,23.67,147695.0,16.6173,16.6949,16.6173,16.6949,147695.0
2016-07-08 13:30:00,23.67,23.7,23.64,23.65,121004.0,16.6949,16.7161,16.6738,16.6808,121004.0
2016-07-08 14:00:00,23.65,23.71,23.63,23.69,119510.0,16.6808,16.7231,16.6667,16.709,119510.0
2016-07-08 14:30:00,23.68,23.73,23.68,23.69,158890.0,16.702,16.7372,16.702,16.709,158890.0
2016-07-08 15:00:00,23.69,23.69,23.61,23.62,123556.0,16.709,16.709,16.6526,16.6597,123556.0
2016-07-08 15:30:00,23.62,23.65,23.56,23.58,490923.0,16.6597,16.6808,16.6173,16.6314,490923.0
2016-07-11 09:30:00,23.64,23.74,23.56,23.59,160786.0,16.6738,16.7443,16.6173,16.6385,160786.0
2016-07-11 10:00:00,23.59,23.64,23.54,23.56,100863.0,16.6385,16.6738,16.6032,16.6173,100863.0
2016-07-11 10:30:00,23.56,23.56,23.46,23.55,365656.0,16.6173,16.6173,16.5468,16.6103,365656.0
2016-07-11 11:00:00,23.55,23.67,23.54,23.6,601495.0,16.6103,16.6949,16.6032,16.6456,601495.0
2016-07-11 11:30:00,23.6,23.68,23.59,23.66,131139.0,16.6456,16.702,16.6385,16.6879,131139.0
2016-07-11 12:00:00,23.66,23.7,23.65,23.69,85083.0,16.6879,16.7161,16.6808,16.709,85083.0
2016-07-11 12:30:00,23.69,23.7,23.66,23.66,64241.0,16.709,16.7161,16.6879,16.6879,64241.0
2016-07-11 13:00:00,23.66,23.68,23.64,23.65,68032.0,16.6879,16.702,16.6738,16.6808,68032.0
2016-07-11 13:30:00,23.65,23.66,23.56,23.57,101205.0,16.6808,16.6879,16.6173,16.6244,101205.0
2016-07-11 14:00:00,23.56,23.57,23.54,23.55,74752.0,16.6173,16.6244,16.6032,16.6103,74752.0
2016-07-11 14:30:00,23.54,23.56,23.51,23.53,92572.0,16.6032,16.6173,16.5821,16.5962,92572.0
2016-07-11 15:00:00,23.53,23.59,23.52,23.57,868029.0,16.5962,16.6385,16.5891,16.6244,868029.0
2016-07-11 15:30:00,23.57,23.59,23.53,23.56,414192.0,16.6244,16.6385,16.5962,16.6173,414192.0
2016-07-12 09:30:00,23.7,23.84,23.68,23.77,206929.0,16.7161,16.8148,16.702,16.7655,206929.0
2016-07-12 10:00:00,23.77,23.83,23.75,23.77,150270.0,16.7655,16.8078,16.7513,16.7655,150270.0
2016-07-12 10:30:00,23.77,23.81,23.77,23.78,64132.0,16.7655,16.7937,16.7655,16.7725,64132.0
2016-07-12 11:00:00,23.78,23.8,23.67,23.68,194314.0,16.7725,16.7866,16.6949,16.702,194314.0
2016-07-12 11:30:00,23.67,23.76,23.67,23.75,152719.0,16.6949,16.7584,16.6949,16.7513,152719.0
2016-07-12 12:00:00,23.74,23.76,23.64,23.7,380017.0,16.7443,16.7584,16.6738,16.7161,380017.0
2016-07-12 12:30:00,23.7,23.71,23.65,23.65,179340.0,16.7161,16.7231,16.6808,16.6808,179340.0
2016-07-12 13:00:00,23.65,23.68,23.61,23.63,131451.0,16.6808,16.702,16.6526,16.6667,131451.0
2016-07-12 13:30:00,23.63,23.66,23.61,23.61,169297.0,16.6667,16.6879,16.6526,16.6526,169297.0
2016-07-12 14:00:00,23.62,23.66,23.57,23.64,552988.0,16.6597,16.6879,16.6244,16.6738,552988.0
2016-07-12 14:30:00,23.64,23.66,23.62,23.62,176406.0,16.6738,16.6879,16.6597,16.6597,176406.0
2016-07-12 15:00:00,23.63,23.66,23.61,23.62,221249.0,16.6667,16.6879,16.6526,16.6597,221249.0
2016-07-12 15:30:00,23.62,23.65,23.61,23.61,373987.0,16.6597,16.6808,16.6526,16.6526,373987.0
2016-07-13 09:30:00,23.65,23.77,23.63,23.77,148856.0,16.6808,16.7655,16.6667,16.7655,148856.0
2016-07-13 10:00:00,23.77,23.78,23.71,23.73,105120.0,16.7655,16.7725,16.7231,16.7372,105120.0
2016-07-13 10:30:00,23.74,23.76,23.71,23.75,141989.0,16.7443,16.7584,16.7231,16.7513,141989.0
2016-07-13 11:00:00,23.74,23.75,23.65,23.68,142709.0,16.7443,16.7513,16.6808,16.702,142709.0
2016-07-13 11:30:00,23.68,23.69,23.62,23.68,109805.0,16.702,16.709,16.6597,16.702,109805.0
2016-07-13 12:00:00,23.68,23.7,23.67,23.68,79058.0,16.702,16.7161,16.6949,16.702,79058.0
2016-07-13 12:30:00,23.67,23.71,23.65,23.7,52925.0,16.6949,16.7231,16.6808,16.7161,52925.0
2016-07-13 13:00:00,23.7,23.72,23.68,23.69,112190.0,16.7161,16.7302,16.702,16.709,112190.0
2016-07-13 13:30:00,23.7,23.7,23.64,23.64,63958.0,16.7161,16.7161,16.6738,16.6738,63958.0
2016-07-13 14:00:00,23.64,23.68,23.63,23.67,70126.0,16.6738,16.702,16.6667,16.6949,70126.0
2016-07-13 14:30:00,23.67,23.68,23.63,23.64,85803.0,16.6949,16.702,16.6667,16.6738,85803.0
2016-07-13 15:00:00,23.64,23.66,23.61,23.65,185466.0,16.6738,16.6879,16.6526,16.6808,185466.0
2016-07-13 15:30:00,23.65,23.68,23.63,23.64,2072857.0,16.6808,16.702,16.6667,16.6738,2072857.0
2016-07-14 09:30:00,23.83,23.99,23.68,23.79,234489.0,16.8078,16.9206,16.702,16.7796,234489.0
2016-07-14 10:00:00,23.78,23.87,23.75,23.84,214800.0,16.7725,16.836,16.7513,16.8148,214800.0
2016-07-14 10:30:00,23.83,23.86,23.76,23.78,130117.0,16.8078,16.8289,16.7584,16.7725,130117.0
2016-07-14 11:00:00,23.78,23.82,23.77,23.82,94424.0,16.7725,16.8007,16.7655,16.8007,94424.0
2016-07-14 11:30:00,23.82,23.86,23.8,23.82,121635.0,16.8007,16.8289,16.7866,16.8007,121635.0
2016-07-14 12:00:00,23.82,23.84,23.8,23.8,162033.0,16.8007,16.8148,16.7866,16.7866,162033.0
2016-07-14 12:30:00,23.8,23.85,23.79,23.8,204774.0,16.7866,16.8219,16.7796,16.7866,204774.0
2016-07-14 13:00:00,23.79,23.81,23.74,23.75,77560.0,16.7796,16.7937,16.7443,16.7513,77560.0
2016-07-14 13:30:00,23.74,23.76,23.7,23.7,198398.0,16.7443,16.7584,16.7161,16.7161,198398.0
2016-07-14 14:00:00,23.71,23.71,23.63,23.65,180110.0,16.7231,16.7231,16.6667,16.6808,180110.0
2016-07-14 14:30:00,23.64,23.66,23.62,23.66,184817.0,16.6738,16.6879,16.6597,16.6879,184817.0
2016-07-14 15:00:00,23.66,23.76,23.65,23.76,288637.0,16.6879,16.7584,16.6808,16.7584,288637.0
2016-07-14 15:30:00,23.76,23.81,23.75,23.8,440749.0,16.7584,16.7937,16.7513,16.7866,440749.0
2016-07-15 09:30:00,23.93,24.14,23.85,24.06,563401.0,16.8783,17.0264,16.8219,16.97,563401.0
2016-07-15 10:00:00,24.06,24.53,24.04,24.47,569352.0,16.97,17.3015,16.9559,17.2592,569352.0
2016-07-15 10:30:00,24.48,24.49,24.4,24.47,208842.0,17.2662,17.2733,17.2098,17.2592,208842.0
2016-07-15 11:00:00,24.46,24.48,24.3,24.38,233568.0,17.2521,17.2662,17.1393,17.1957,233568.0
2016-07-15 11:30:00,24.38,24.38,24.2,24.23,565396.0,17.1957,17.1957,17.0687,17.0899,565396.0
2016-07-15 12:00:00,24.23,24.28,24.21,24.27,146227.0,17.0899,17.1252,17.0758,17.1181,146227.0
2016-07-15 12:30:00,24.27,24.28,24.24,24.25,65290.0,17.1181,17.1252,17.097,17.104,65290.0
2016-07-15 13:00:00,24.25,24.27,24.19,24.23,602097.0,17.104,17.1181,17.0617,17.0899,602097.0
2016-07-15 13:30:00,24.23,24.24,24.15,24.19,247059.0,17.0899,17.097,17.0335,17.0617,247059.0
2016-07-15 14:00:00,24.18,24.27,24.18,24.23,633884.0,17.0546,17.1181,17.0546,17.0899,633884.0
2016-07-15 14:30:00,24.22,24.25,24.18,24.19,255749.0,17.0828,17.104,17.0546,17.0617,255749.0
2016-07-15 15:00:00,24.19,24.29,24.17,24.29,354469.0,17.0617,17.1322,17.0476,17.1322,354469.0
2016-07-15 15:30:00,24.28,24.3,24.23,24.26,664882.0,17.1252,17.1393,17.0899,17.1111,664882.0
2016-07-18 09:30:00,24.23,24.25,24.04,24.13,144943.0,17.0899,17.104,16.9559,17.0194,144943.0
2016-07-18 10:00:00,24.14,24.24,24.13,24.23,48409.0,17.0264,17.097,17.0194,17.0899,48409.0
2016-07-18 10:30:00,24.23,24.27,24.17,24.24,124012.0,17.0899,17.1181,17.0476,17.097,124012.0
2016-07-18 11:00:00,24.24,24.28,24.24,24.28,46640.0,17.097,17.1252,17.097,17.1252,46640.0
2016-07-18 11:30:00,24.28,24.29,24.14,24.15,116001.0,17.1252,17.1322,17.0264,17.0335,116001.0
2016-07-18 12:00:00,24.14,24.15,24.03,24.06,117016.0,17.0264,17.0335,16.9488,16.97,117016.0
2016-07-18 12:30:00,24.05,24.08,23.99,24.04,142706.0,16.9629,16.9841,16.9206,16.9559,142706.0
2016-07-18 13:00:00,24.03,24.05,24.02,24.03,68502.0,16.9488,16.9629,16.9418,16.9488,68502.0
2016-07-18 13:30:00,24.03,24.05,23.99,24.0,58845.0,16.9488,16.9629,16.9206,16.9277,58845.0
2016-07-18 14:00:00,24.0,24.02,23.92,23.94,122782.0,16.9277,16.9418,16.8713,16.8854,122782.0
2016-07-18 14:30:00,23.95,23.95,23.87,23.88,110801.0,16.8924,16.8924,16.836,16.843,110801.0
2016-07-18 15:00:00,23.88,23.9,23.86,23.89,145765.0,16.843,16.8571,16.8289,16.8501,145765.0
2016-07-18 15:30:00,23.88,23.94,23.88,23.9,302011.0,16.843,16.8854,16.843,16.8571,302011.0
2016-07-19 09:30:00,23.77,23.87,23.76,23.8,113247.0,16.7655,16.836,16.7584,16.7866,113247.0
2016-07-19 10:00:00,23.8,23.87,23.78,23.8,87241.0,16.7866,16.836,16.7725,16.7866,87241.0
2016-07-19 10:30:00,23.81,23.82,23.79,23.82,56487.0,16.7937,16.8007,16.7796,16.8007,56487.0
2016-07-19 11:00:00,23.82,23.83,23.76,23.79,55840.0,16.8007,16.8078,16.7584,16.7796,55840.0
2016-07-19 11:30:00,23.79,23.8,23.76,23.77,38496.0,16.7796,16.7866,16.7584,16.7655,38496.0
2016-07-19 12:00:00,23.77,23.82,23.76,23.8,63444.0,16.7655,16.8007,16.7584,16.7866,63444.0
2016-07-19 12:30:00,23.81,23.81,23.79,23.79,59859.0,16.7937,16.7937,16.7796,16.7796,59859.0
2016-07-19 13:00:00,23.8,23.81,23.75,23.76,103187.0,16.7866,16.7937,16.7513,16.7584,103187.0
2016-07-19 13:30:00,23.76,23.77,23.71,23.74,268542.0,16.7584,16.7655,16.7231,16.7443,268542.0
2016-07-19 14:00:00,23.75,23.78,23.73,23.78,82552.0,16.7513,16.7725,16.7372,16.7725,82552.0
2016-07-19 14:30:00,23.77,23.82,23.76,23.82,118779.0,16.7655,16.8007,16.7584,16.8007,118779.0
2016-07-19 15:00:00,23.81,23.83,23.79,23.81,141458.0,16.7937,16.8078,16.7796,16.7937,141458.0
2016-07-19 15:30:00,23.81,23.86,23.8,23.85,349722.0,16.7937,16.8289,16.7866,16.8219,349722.0
2016-07-20 09:30:00,23.97,24.11,23.88,24.1,139036.0,16.9065,17.0053,16.843,16.9982,139036.0
2016-07-20 10:00:00,24.11,24.11,24.01,24.02,129652.0,17.0053,17.0053,16.9347,16.9418,129652.0
2016-07-20 10:30:00,24.01,24.06,24.01,24.04,57572.0,16.9347,16.97,16.9347,16.9559,57572.0
2016-07-20 11:00:00,24.04,24.05,24.01,24.03,80721.0,16.9559,16.9629,16.9347,16.9488,80721.0
2016-07-20 11:30:00,24.04,24.06,24.02,24.05,89576.0,16.9559,16.97,16.9418,16.9629,89576.0
2016-07-20 12:00:00,24.06,24.08,24.04,24.04,162462.0,16.97,16.9841,16.9559,16.9559,162462.0
2016-07-20 12:30:00,24.05,24.06,24.04,24.05,32123.0,16.9629,16.97,16.9559,16.9629,32123.0
2016-07-20 13:00:00,24.06,24.06,23.99,24.0,109044.0,16.97,16.97,16.9206,16.9277,109044.0
2016-07-20 13:30:00,24.0,24.05,23.96,23.97,141381.0,16.9277,16.9629,16.8995,16.9065,141381.0
2016-07-20 14:00:00,23.97,24.03,23.96,24.0,155738.0,16.9065,16.9488,16.8995,16.9277,155738.0
2016-07-20 14:30:00,24.01,24.04,24.0,24.04,113669.0,16.9347,16.9559,16.9277,16.9559,113669.0
2016-07-20 15:00:00,24.04,24.04,24.02,24.03,94568.0,16.9559,16.9559,16.9418,16.9488,94568.0
2016-07-20 15:30:00,24.03,24.05,24.0,24.02,441851.0,16.9488,16.9629,16.9277,16.9418,441851.0
2016-07-21 09:30:00,24.08,24.11,23.95,23.95,131227.0,16.9841,17.0053,16.8924,16.8924,131227.0
2016-07-21 10:00:00,23.95,23.95,23.82,23.88,122576.0,16.8924,16.8924,16.8007,16.843,122576.0
2016-07-21 10:30:00,23.88,23.88,23.83,23.83,72096.0,16.843,16.843,16.8078,16.8078,72096.0
2016-07-21 11:00:00,23.84,23.89,23.84,23.89,80895.0,16.8148,16.8501,16.8148,16.8501,80895.0
2016-07-21 11:30:00,23.89,23.92,23.85,23.86,72454.0,16.8501,16.8713,16.8219,16.8289,72454.0
2016-07-21 12:00:00,23.86,23.9,23.86,23.88,71279.0,16.8289,16.8571,16.8289,16.843,71279.0
2016-07-21 12:30:00,23.88,23.88,23.83,23.84,52410.0,16.843,16.843,16.8078,16.8148,52410.0
2016-07-21 13:00:00,23.84,23.86,23.84,23.85,39330.0,16.8148,16.8289,16.8148,16.8219,39330.0
2016-07-21 13:30:00,23.86,23.87,23.8,23.8,118189.0,16.8289,16.836,16.7866,16.7866,118189.0
2016-07-21 14:00:00,23.8,23.81,23.76,23.8,100837.0,16.7866,16.7937,16.7584,16.7866,100837.0
2016-07-21 14:30:00,23.8,23.84,23.8,23.82,118114.0,16.7866,16.8148,16.7866,16.8007,118114.0
2016-07-21 15:00:00,23.82,23.83,23.78,23.82,127671.0,16.8007,16.8078,16.7725,16.8007,127671.0
2016-07-21 15:30:00,23.81,23.85,23.8,23.8,456417.0,16.7937,16.8219,16.7866,16.7866,456417.0
2016-07-22 09:30:00,23.68,23.87,23.67,23.83,86829.0,16.702,16.836,16.6949,16.8078,86829.0
2016-07-22 10:00:00,23.83,23.85,23.76,23.81,101708.0,16.8078,16.8219,16.7584,16.7937,101708.0
2016-07-22 10:30:00,23.81,23.92,23.8,23.87,67444.0,16.7937,16.8713,16.7866,16.836,67444.0
2016-07-22 11:00:00,23.87,23.89,23.84,23.85,42505.0,16.836,16.8501,16.8148,16.8219,42505.0
2016-07-22 11:30:00,23.84,23.9,23.84,23.86,74123.0,16.8148,16.8571,16.8148,16.8289,74123.0
2016-07-22 12:00:00,23.86,23.93,23.86,23.92,53732.0,16.8289,16.8783,16.8289,16.8713,53732.0
2016-07-22 12:30:00,23.92,23.93,23.88,23.88,37756.0,16.8713,16.8783,16.843,16.843,37756.0
2016-07-22 13:00:00,23.89,23.93,23.88,23.93,32969.0,16.8501,16.8783,16.843,16.8783,32969.0
2016-07-22 13:30:00,23.93,23.94,23.91,23.93,49441.0,16.8783,16.8854,16.8642,16.8783,49441.0
2016-07-22 14:00:00,23.93,23.96,23.92,23.95,41637.0,16.8783,16.8995,16.8713,16.8924,41637.0
2016-07-22 14:30:00,23.95,23.96,23.93,23.96,53112.0,16.8924,16.8995,16.8783,16.8995,53112.0
2016-07-22 15:00:00,23.95,23.96,23.92,23.93,86612.0,16.8924,16.8995,16.8713,16.8783,86612.0
2016-07-22 15:30:00,23.93,23.94,23.89,23.9,207957.0,16.8783,16.8854,16.8501,16.8571,207957.0
2016-07-25 09:30:00,23.9,23.93,23.8,23.87,85337.0,16.8571,16.8783,16.7866,16.836,85337.0
2016-07-25 10:00:00,23.86,23.88,23.72,23.77,131157.0,16.8289,16.843,16.7302,16.7655,131157.0
2016-07-25 10:30:00,23.77,23.83,23.75,23.82,62254.0,16.7655,16.8078,16.7513,16.8007,62254.0
2016-07-25 11:00:00,23.81,23.82,23.76,23.78,96318.0,16.7937,16.8007,16.7584,16.7725,96318.0
2016-07-25 11:30:00,23.78,23.83,23.77,23.79,76855.0,16.7725,16.8078,16.7655,16.7796,76855.0
2016-07-25 12:00:00,23.79,23.81,23.78,23.78,56594.0,16.7796,16.7937,16.7725,16.7725,56594.0
2016-07-25 12:30:00,23.79,23.83,23.76,23.83,54539.0,16.7796,16.8078,16.7584,16.8078,54539.0
2016-07-25 13:00:00,23.83,23.83,23.8,23.8,26958.0,16.8078,16.8078,16.7866,16.7866,26958.0
2016-07-25 13:30:00,23.8,23.81,23.77,23.8,73879.0,16.7866,16.7937,16.7655,16.7866,73879.0
2016-07-25 14:00:00,23.8,23.8,23.79,23.8,32624.0,16.7866,16.7866,16.7796,16.7866,32624.0
2016-07-25 14:30:00,23.8,23.83,23.79,23.8,117664.0,16.7866,16.8078,16.7796,16.7866,117664.0
2016-07-25 15:00:00,23.8,23.85,23.8,23.84,131891.0,16.7866,16.8219,16.7866,16.8148,131891.0
2016-07-25 15:30:00,23.84,23.91,23.84,23.91,435318.0,16.8148,16.8642,16.8148,16.8642,435318.0
2016-07-26 09:30:00,23.86,24.12,23.86,24.09,190653.0,16.8289,17.0123,16.8289,16.9912,190653.0
2016-07-26 10:00:00,24.09,24.13,24.0,24.01,134758.0,16.9912,17.0194,16.9277,16.9347,134758.0
2016-07-26 10:30:00,24.0,24.03,23.99,24.0,248448.0,16.9277,16.9488,16.9206,16.9277,248448.0
2016-07-26 11:00:00,24.01,24.01,23.94,23.99,136346.0,16.9347,16.9347,16.8854,16.9206,136346.0
2016-07-26 11:30:00,23.98,24.03,23.98,24.02,70921.0,16.9136,16.9488,16.9136,16.9418,70921.0
2016-07-26 12:00:00,24.02,24.05,23.98,24.03,84676.0,16.9418,16.9629,16.9136,16.9488,84676.0
2016-07-26 12:30:00,24.03,24.07,24.02,24.05,66129.0,16.9488,16.9771,16.9418,16.9629,66129.0
2016-07-26 13:00:00,24.05,24.05,23.99,24.01,99591.0,16.9629,16.9629,16.9206,16.9347,99591.0
2016-07-26 13:30:00,24.01,24.06,24.0,24.02,78305.0,16.9347,16.97,16.9277,16.9418,78305.0
2016-07-26 14:00:00,24.02,24.03,24.0,24.02,69340.0,16.9418,16.9488,16.9277,16.9418,69340.0
2016-07-26 14:30:00,24.01,24.04,24.0,24.01,73381.0,16.9347,16.9559,16.9277,16.9347,73381.0
2016-07-26 15:00:00,24.01,24.05,24.0,24.04,73301.0,16.9347,16.9629,16.9277,16.9559,73301.0
2016-07-26 15:30:00,24.04,24.09,24.03,24.09,237674.0,16.9559,16.9912,16.9488,16.9912,237674.0
2016-07-27 09:30:00,24.1,24.14,23.97,24.04,85431.0,16.9982,17.0264,16.9065,16.9559,85431.0
2016-07-27 10:00:00,24.04,24.05,24.0,24.03,71093.0,16.9559,16.9629,16.9277,16.9488,71093.0
2016-07-27 10:30:00,24.02,24.06,24.0,24.03,87113.0,16.9418,16.97,16.9277,16.9488,87113.0
2016-07-27 11:00:00,24.02,24.11,24.0,24.11,56223.0,16.9418,17.0053,16.9277,17.0053,56223.0
2016-07-27 11:30:00,24.11,24.12,24.05,24.07,52162.0,17.0053,17.0123,16.9629,16.9771,52162.0
2016-07-27 12:00:00,24.06,24.06,23.98,24.03,81207.0,16.97,16.97,16.9136,16.9488,81207.0
2016-07-27 12:30:00,24.02,24.03,24.0,24.02,33112.0,16.9418,16.9488,16.9277,16.9418,33112.0
2016-07-27 13:00:00,24.03,24.07,24.01,24.05,46088.0,16.9488,16.9771,16.9347,16.9629,46088.0
2016-07-27 13:30:00,24.05,24.1,24.04,24.09,64887.0,16.9629,16.9982,16.9559,16.9912,64887.0
2016-07-27 14:00:00,24.08,24.23,24.05,24.15,170377.0,16.9841,17.0899,16.9629,17.0335,170377.0
2016-07-27 14:30:00,24.15,24.16,24.11,24.11,67113.0,17.0335,17.0405,17.0053,17.0053,67113.0
2016-07-27 15:00:00,24.11,24.16,24.1,24.13,112420.0,17.0053,17.0405,16.9982,17.0194,112420.0
2016-07-27 15:30:00,24.14,24.18,24.1,24.13,185712.0,17.0264,17.0546,16.9982,17.0194,185712.0
2016-07-28 09:30:00,24.07,24.15,23.88,23.97,78612.0,16.9771,17.0335,16.843,16.9065,78612.0
2016-07-28 10:00:00,23.95,24.0,23.92,23.99,110874.0,16.8924,16.9277,16.8713,16.9206,110874.0
2016-07-28 10:30:00,23.99,24.0,23.88,23.89,110594.0,16.9206,16.9277,16.843,16.8501,110594.0
2016-07-28 11:00:00,23.89,23.91,23.83,23.91,84606.0,16.8501,16.8642,16.8078,16.8642,84606.0
2016-07-28 11:30:00,23.91,23.91,23.89,23.9,95251.0,16.8642,16.8642,16.8501,16.8571,95251.0
2016-07-28 12:00:00,23.9,23.98,23.89,23.98,131371.0,16.8571,16.9136,16.8501,16.9136,131371.0
2016-07-28 12:30:00,23.98,23.98,23.91,23.91,146269.0,16.9136,16.9136,16.8642,16.8642,146269.0
2016-07-28 13:00:00,23.91,23.93,23.91,23.93,117877.0,16.8642,16.8783,16.8642,16.8783,117877.0
2016-07-28 13:30:00,23.93,24.01,23.91,24.01,128270.0,16.8783,16.9347,16.8642,16.9347,128270.0
2016-07-28 14:00:00,24.02,24.05,24.0,24.04,73930.0,16.9418,16.9629,16.9277,16.9559,73930.0
2016-07-28 14:30:00,24.03,24.07,24.02,24.04,60013.0,16.9488,16.9771,16.9418,16.9559,60013.0
2016-07-28 15:00:00,24.05,24.1,24.04,24.09,104011.0,16.9629,16.9982,16.9559,16.9912,104011.0
2016-07-28 15:30:00,24.09,24.1,24.04,24.05,230691.0,16.9912,16.9982,16.9559,16.9629,230691.0
2016-07-29 09:30:00,23.96,23.98,23.8,23.81,116810.0,16.8995,16.9136,16.7866,16.7937,116810.0
2016-07-29 10:00:00,23.82,23.83,23.76,23.8,117064.0,16.8007,16.8078,16.7584,16.7866,117064.0
2016-07-29 10:30:00,23.79,23.81,23.74,23.77,74323.0,16.7796,16.7937,16.7443,16.7655,74323.0
2016-07-29 11:00:00,23.76,23.82,23.75,23.8,58010.0,16.7584,16.8007,16.7513,16.7866,58010.0
2016-07-29 11:30:00,23.8,23.85,23.79,23.84,65615.0,16.7866,16.8219,16.7796,16.8148,65615.0
2016-07-29 12:00:00,23.85,23.85,23.76,23.78,67833.0,16.8219,16.8219,16.7584,16.7725,67833.0
2016-07-29 12:30:00,23.77,23.81,23.76,23.81,59296.0,16.7655,16.7937,16.7584,16.7937,59296.0
2016-07-29 13:00:00,23.8,23.85,23.8,23.84,48108.0,16.7866,16.8219,16.7866,16.8148,48108.0
2016-07-29 13:30:00,23.84,23.84,23.79,23.8,55774.0,16.8148,16.8148,16.7796,16.7866,55774.0
2016-07-29 14:00:00,23.8,23.82,23.78,23.81,57433.0,16.7866,16.8007,16.7725,16.7937,57433.0
2016-07-29 14:30:00,23.82,23.82,23.74,23.78,81631.0,16.8007,16.8007,16.7443,16.7725,81631.0
2016-07-29 15:00:00,23.78,23.83,23.75,23.81,130630.0,16.7725,16.8078,16.7513,16.7937,130630.0
2016-07-29 15:30:00,23.81,23.82,23.78,23.78,281458.0,16.7937,16.8007,16.7725,16.7725,281458.0
2016-08-01 09:30:00,23.75,23.79,23.54,23.67,115545.0,16.7513,16.7796,16.6032,16.6949,115545.0
2016-08-01 10:00:00,23.67,23.7,23.62,23.67,72414.0,16.6949,16.7161,16.6597,16.6949,72414.0
2016-08-01 10:30:00,23.68,23.7,23.6,23.64,69002.0,16.702,16.7161,16.6456,16.6738,69002.0
2016-08-01 11:00:00,23.63,23.7,23.63,23.68,64762.0,16.6667,16.7161,16.6667,16.702,64762.0
2016-08-01 11:30:00,23.68,23.71,23.67,23.71,89113.0,16.702,16.7231,16.6949,16.7231,89113.0
2016-08-01 12:00:00,23.71,23.77,23.69,23.77,156303.0,16.7231,16.7655,16.709,16.7655,156303.0
2016-08-01 12:30:00,23.77,23.8,23.74,23.78,100138.0,16.7655,16.7866,16.7443,16.7725,100138.0
2016-08-01 13:00:00,23.78,23.84,23.78,23.82,69710.0,16.7725,16.8148,16.7725,16.8007,69710.0
2016-08-01 13:30:00,23.83,23.88,23.81,23.88,75282.0,16.8078,16.843,16.7937,16.843,75282.0
2016-08-01 14:00:00,23.88,23.94,23.86,23.92,153738.0,16.843,16.8854,16.8289,16.8713,153738.0
2016-08-01 14:30:00,23.92,24.01,23.91,24.01,126924.0,16.8713,16.9347,16.8642,16.9347,126924.0
2016-08-01 15:00:00,24.01,24.01,23.91,23.94,208526.0,16.9347,16.9347,16.8642,16.8854,208526.0
2016-08-01 15:30:00,23.93,23.94,23.91,23.92,293519.0,16.8783,16.8854,16.8642,16.8713,293519.0
2016-08-02 09:30:00,23.8,23.82,23.55,23.6,105310.0,16.7866,16.8007,16.6103,16.6456,105310.0
2016-08-02 10:00:00,23.61,23.61,23.41,23.44,95994.0,16.6526,16.6526,16.5115,16.5327,95994.0
2016-08-02 10:30:00,23.43,23.47,23.4,23.4,92527.0,16.5256,16.5539,16.5045,16.5045,92527.0
2016-08-02 11:00:00,23.41,23.45,23.4,23.44,78238.0,16.5115,16.5398,16.5045,16.5327,78238.0
2016-08-02 11:30:00,23.44,23.51,23.4,23.41,240277.0,16.5327,16.5821,16.5045,16.5115,240277.0
2016-08-02 12:00:00,23.41,23.44,23.37,23.44,69752.0,16.5115,16.5327,16.4833,16.5327,69752.0
2016-08-02 12:30:00,23.44,23.45,23.4,23.42,61163.0,16.5327,16.5398,16.5045,16.5186,61163.0
2016-08-02 13:00:00,23.41,23.42,23.35,23.41,106208.0,16.5115,16.5186,16.4692,16.5115,106208.0
2016-08-02 13:30:00,23.41,23.41,23.32,23.34,77597.0,16.5115,16.5115,16.4481,16.4622,77597.0
2016-08-02 14:00:00,23.34,23.39,23.33,23.39,73405.0,16.4622,16.4974,16.4551,16.4974,73405.0
2016-08-02 14:30:00,23.39,23.41,23.34,23.35,95691.0,16.4974,16.5115,16.4622,16.4692,95691.0
2016-08-02 15:00:00,23.34,23.37,23.32,23.33,90106.0,16.4622,16.4833,16.4481,16.4551,90106.0
2016-08-02 15:30:00,23.33,23.39,23.32,23.37,406944.0,16.4551,16.4974,16.4481,16.4833,406944.0
2016-08-03 09:30:00,23.25,23.31,23.15,23.22,80859.0,16.3987,16.441,16.3282,16.3775,80859.0
2016-08-03 10:00:00,23.21,23.31,23.18,23.27,90058.0,16.3705,16.441,16.3493,16.4128,90058.0
2016-08-03 10:30:00,23.26,23.37,23.25,23.32,89129.0,16.4057,16.4833,16.3987,16.4481,89129.0
2016-08-03 11:00:00,23.31,23.4,23.3,23.37,95917.0,16.441,16.5045,16.434,16.4833,95917.0
2016-08-03 11:30:00,23.37,23.38,23.35,23.38,53348.0,16.4833,16.4904,16.4692,16.4904,53348.0
2016-08-03 12:00:00,23.38,23.38,23.36,23.37,43293.0,16.4904,16.4904,16.4763,16.4833,43293.0
2016-08-03 12:30:00,23.38,23.39,23.35,23.38,184150.0,16.4904,16.4974,16.4692,16.4904,184150.0
2016-08-03 13:00:00,23.38,23.5,23.37,23.49,83109.0,16.4904,16.575,16.4833,16.568,83109.0
2016-08-03 13:30:00,23.5,23.56,23.49,23.52,74600.0,16.575,16.6173,16.568,16.5891,74600.0
2016-08-03 14:00:00,23.53,23.54,23.5,23.53,59000.0,16.5962,16.6032,16.575,16.5962,59000.0
2016-08-03 14:30:00,23.52,23.55,23.51,23.55,66179.0,16.5891,16.6103,16.5821,16.6103,66179.0
2016-08-03 15:00:00,23.54,23.58,23.52,23.57,61685.0,16.6032,16.6314,16.5891,16.6244,61685.0
2016-08-03 15:30:00,23.58,23.58,23.54,23.57,178190.0,16.6314,16.6314,16.6032,16.6244,178190.0
2016-08-04 09:30:00,23.53,23.94,23.53,23.88,107748.0,16.5962,16.8854,16.5962,16.843,107748.0
2016-08-04 10:00:00,23.89,23.95,23.87,23.91,79415.0,16.8501,16.8924,16.836,16.8642,79415.0
2016-08-04 10:30:00,23.91,23.97,23.9,23.91,75449.0,16.8642,16.9065,16.8571,16.8642,75449.0
2016-08-04 11:00:00,23.92,23.92,23.83,23.83,65646.0,16.8713,16.8713,16.8078,16.8078,65646.0
2016-08-04 11:30:00,23.82,23.85,23.81,23.83,46062.0,16.8007,16.8219,16.7937,16.8078,46062.0
2016-08-04 12:00:00,23.83,23.9,23.83,23.89,44300.0,16.8078,16.8571,16.8078,16.8501,44300.0
2016-08-04 12:30:00,23.89,23.9,23.81,23.81,41839.0,16.8501,16.8571,16.7937,16.7937,41839.0
2016-08-04 13:00:00,23.8,23.83,23.8,23.83,48710.0,16.7866,16.8078,16.7866,16.8078,48710.0
2016-08-04 13:30:00,23.82,23.86,23.82,23.86,29210.0,16.8007,16.8289,16.8007,16.8289,29210.0
2016-08-04 14:00:00,23.86,23.87,23.84,23.86,60783.0,16.8289,16.836,16.8148,16.8289,60783.0
2016-08-04 14:30:00,23.87,23.89,23.84,23.86,74128.0,16.836,16.8501,16.8148,16.8289,74128.0
2016-08-04 15:00:00,23.87,23.87,23.82,23.86,87327.0,16.836,16.836,16.8007,16.8289,87327.0
2016-08-04 15:30:00,23.86,23.89,23.83,23.85,225407.0,16.8289,16.8501,16.8078,16.8219,225407.0
2016-08-05 09:30:00,23.89,24.12,23.89,24.05,147307.0,16.8501,17.0123,16.8501,16.9629,147307.0
2016-08-05 10:00:00,24.05,24.1,24.0,24.06,120990.0,16.9629,16.9982,16.9277,16.97,120990.0
2016-08-05 10:30:00,24.07,24.07,24.03,24.06,48007.0,16.9771,16.9771,16.9488,16.97,48007.0
2016-08-05 11:00:00,24.06,24.07,24.03,24.05,46217.0,16.97,16.9771,16.9488,16.9629,46217.0
2016-08-05 11:30:00,24.05,24.07,24.01,24.02,52018.0,16.9629,16.9771,16.9347,16.9418,52018.0
2016-08-05 12:00:00,24.02,24.03,23.97,23.99,44733.0,16.9418,16.9488,16.9065,16.9206,44733.0
2016-08-05 12:30:00,23.99,24.0,23.93,23.97,63174.0,16.9206,16.9277,16.8783,16.9065,63174.0
2016-08-05 13:00:00,23.97,23.98,23.86,23.87,92414.0,16.9065,16.9136,16.8289,16.836,92414.0
2016-08-05 13:30:00,23.88,23.9,23.87,23.88,62912.0,16.843,16.8571,16.836,16.843,62912.0
2016-08-05 14:00:00,23.88,23.89,23.76,23.77,161709.0,16.843,16.8501,16.7584,16.7655,161709.0
2016-08-05 14:30:00,23.77,23.83,23.76,23.76,107411.0,16.7655,16.8078,16.7584,16.7584,107411.0
2016-08-05 15:00:00,23.76,23.81,23.76,23.79,92197.0,16.7584,16.7937,16.7584,16.7796,92197.0
2016-08-05 15:30:00,23.79,23.81,23.75,23.79,366270.0,16.7796,16.7937,16.7513,16.7796,366270.0
2016-08-08 09:30:00,23.9,23.99,23.84,23.87,108253.0,16.8571,16.9206,16.8148,16.836,108253.0
2016-08-08 10:00:00,23.88,23.88,23.77,23.77,69154.0,16.843,16.843,16.7655,16.7655,69154.0
2016-08-08 10:30:00,23.78,23.8,23.76,23.79,74608.0,16.7725,16.7866,16.7584,16.7796,74608.0
2016-08-08 11:00:00,23.79,23.82,23.77,23.79,77116.0,16.7796,16.8007,16.7655,16.7796,77116.0
2016-08-08 11:30:00,23.8,23.8,23.73,23.73,54609.0,16.7866,16.7866,16.7372,16.7372,54609.0
2016-08-08 12:00:00,23.73,23.75,23.71,23.73,57787.0,16.7372,16.7513,16.7231,16.7372,57787.0
2016-08-08 12:30:00,23.73,23.76,23.73,23.76,52047.0,16.7372,16.7584,16.7372,16.7584,52047.0
2016-08-08 13:00:00,23.76,23.79,23.73,23.78,186586.0,16.7584,16.7796,16.7372,16.7725,186586.0
2016-08-08 13:30:00,23.78,23.79,23.73,23.75,218245.0,16.7725,16.7796,16.7372,16.7513,218245.0
2016-08-08 14:00:00,23.75,23.77,23.72,23.76,192164.0,16.7513,16.7655,16.7302,16.7584,192164.0
2016-08-08 14:30:00,23.77,23.78,23.74,23.75,77939.0,16.7655,16.7725,16.7443,16.7513,77939.0
2016-08-08 15:00:00,23.76,23.76,23.69,23.76,166085.0,16.7584,16.7584,16.709,16.7584,166085.0
2016-08-08 15:30:00,23.76,23.76,23.73,23.75,474696.0,16.7584,16.7584,16.7372,16.7513,474696.0
2016-08-09 09:30:00,23.74,23.89,23.57,23.57,109784.0,16.7443,16.8501,16.6244,16.6244,109784.0
2016-08-09 10:00:00,23.57,23.8,23.57,23.79,73104.0,16.6244,16.7866,16.6244,16.7796,73104.0
2016-08-09 10:30:00,23.79,23.81,23.76,23.78,99827.0,16.7796,16.7937,16.7584,16.7725,99827.0
2016-08-09 11:00:00,23.78,23.89,23.76,23.85,91961.0,16.7725,16.8501,16.7584,16.8219,91961.0
2016-08-09 11:30:00,23.85,23.86,23.81,23.85,64408.0,16.8219,16.8289,16.7937,16.8219,64408.0
2016-08-09 12:00:00,23.85,23.86,23.83,23.85,29628.0,16.8219,16.8289,16.8078,16.8219,29628.0
2016-08-09 12:30:00,23.85,23.85,23.79,23.82,39172.0,16.8219,16.8219,16.7796,16.8007,39172.0
2016-08-09 13:00:00,23.83,23.84,23.79,23.8,54745.0,16.8078,16.8148,16.7796,16.7866,54745.0
2016-08-09 13:30:00,23.79,23.83,23.77,23.79,66603.0,16.7796,16.8078,16.7655,16.7796,66603.0
2016-08-09 14:00:00,23.78,23.79,23.73,23.74,64202.0,16.7725,16.7796,16.7372,16.7443,64202.0
2016-08-09 14:30:00,23.73,23.77,23.72,23.75,86393.0,16.7372,16.7655,16.7302,16.7513,86393.0
2016-08-09 15:00:00,23.75,23.76,23.72,23.75,70231.0,16.7513,16.7584,16.7302,16.7513,70231.0
2016-08-09 15:30:00,23.75,23.77,23.73,23.76,150569.0,16.7513,16.7655,16.7372,16.7584,150569.0
2016-08-10 09:30:00,23.82,23.9,23.74,23.75,46957.0,16.8007,16.8571,16.7443,16.7513,46957.0
2016-08-10 10:00:00,23.75,23.82,23.74,23.82,150688.0,16.7513,16.8007,16.7443,16.8007,150688.0
2016-08-10 10:30:00,23.82,23.97,23.82,23.93,92655.0,16.8007,16.9065,16.8007,16.8783,92655.0
2016-08-10 11:00:00,23.92,23.93,23.82,23.83,110109.0,16.8713,16.8783,16.8007,16.8078,110109.0
2016-08-10 11:30:00,23.83,23.84,23.77,23.8,60690.0,16.8078,16.8148,16.7655,16.7866,60690.0
2016-08-10 12:00:00,23.8,23.82,23.79,23.81,65612.0,16.7866,16.8007,16.7796,16.7937,65612.0
2016-08-10 12:30:00,23.81,23.86,23.81,23.85,37440.0,16.7937,16.8289,16.7937,16.8219,37440.0
2016-08-10 13:00:00,23.85,23.85,23.82,23.83,25993.0,16.8219,16.8219,16.8007,16.8078,25993.0
2016-08-10 13:30:00,23.83,23.84,23.79,23.79,76467.0,16.8078,16.8148,16.7796,16.7796,76467.0
2016-08-10 14:00:00,23.79,23.82,23.76,23.8,62895.0,16.7796,16.8007,16.7584,16.7866,62895.0
2016-08-10 14:30:00,23.8,23.87,23.79,23.87,53315.0,16.7866,16.836,16.7796,16.836,53315.0
2016-08-10 15:00:00,23.87,23.89,23.86,23.87,43647.0,16.836,16.8501,16.8289,16.836,43647.0
2016-08-10 15:30:00,23.87,23.9,23.85,23.87,173535.0,16.836,16.8571,16.8219,16.836,173535.0
2016-08-11 09:30:00,23.96,24.33,23.89,24.1,176997.0,16.8995,17.1604,16.8501,16.9982,176997.0
2016-08-11 10:00:00,24.1,24.14,23.93,23.93,146874.0,16.9982,17.0264,16.8783,16.8783,146874.0
2016-08-11 10:30:00,23.93,24.02,23.9,24.02,213072.0,16.8783,16.9418,16.8571,16.9418,213072.0
2016-08-11 11:00:00,24.02,24.16,23.99,24.14,112450.0,16.9418,17.0405,16.9206,17.0264,112450.0
2016-08-11 11:30:00,24.14,24.18,24.12,24.14,92769.0,17.0264,17.0546,17.0123,17.0264,92769.0
2016-08-11 12:00:00,24.14,24.15,24.03,24.09,96530.0,17.0264,17.0335,16.9488,16.9912,96530.0
2016-08-11 12:30:00,24.08,24.11,24.04,24.07,86016.0,16.9841,17.0053,16.9559,16.9771,86016.0
2016-08-11 13:00:00,24.07,24.08,24.0,24.05,93782.0,16.9771,16.9841,16.9277,16.9629,93782.0
2016-08-11 13:30:00,24.05,24.12,24.01,24.12,126962.0,16.9629,17.0123,16.9347,17.0123,126962.0
2016-08-11 14:00:00,24.12,24.12,24.03,24.05,86293.0,17.0123,17.0123,16.9488,16.9629,86293.0
2016-08-11 14:30:00,24.05,24.06,24.01,24.03,87113.0,16.9629,16.97,16.9347,16.9488,87113.0
2016-08-11 15:00:00,24.03,24.03,23.97,23.98,121397.0,16.9488,16.9488,16.9065,16.9136,121397.0
2016-08-11 15:30:00,23.98,24.05,23.98,24.04,316873.0,16.9136,16.9629,16.9136,16.9559,316873.0
2016-08-12 09:30:00,24.07,24.95,24.07,24.37,1142986.0,16.9771,17.5977,16.9771,17.1886,1142986.0
2016-08-12 10:00:00,24.38,24.71,24.32,24.4,947013.0,17.1957,17.4285,17.1534,17.2098,947013.0
2016-08-12 10:30:00,24.41,24.48,24.4,24.42,226913.0,17.2169,17.2662,17.2098,17.2239,226913.0
2016-08-12 11:00:00,24.42,24.42,24.29,24.32,141290.0,17.2239,17.2239,17.1322,17.1534,141290.0
2016-08-12 11:30:00,24.33,24.33,24.22,24.3,134944.0,17.1604,17.1604,17.0828,17.1393,134944.0
2016-08-12 12:00:00,24.3,24.46,24.29,24.4,165901.0,17.1393,17.2521,17.1322,17.2098,165901.0
2016-08-12 12:30:00,24.41,24.56,24.4,24.47,184074.0,17.2169,17.3227,17.2098,17.2592,184074.0
2016-08-12 13:00:00,24.47,24.48,24.38,24.38,149640.0,17.2592,17.2662,17.1957,17.1957,149640.0
2016-08-12 13:30:00,24.39,24.55,24.38,24.47,272745.0,17.2028,17.3156,17.1957,17.2592,272745.0
2016-08-12 14:00:00,24.47,24.58,24.45,24.54,157923.0,17.2592,17.3368,17.2451,17.3086,157923.0
2016-08-12 14:30:00,24.54,24.58,24.5,24.53,191343.0,17.3086,17.3368,17.2803,17.3015,191343.0
2016-08-12 15:00:00,24.53,24.54,24.48,24.53,149117.0,17.3015,17.3086,17.2662,17.3015,149117.0
2016-08-12 15:30:00,24.53,24.57,24.5,24.55,724850.0,17.3015,17.3297,17.2803,17.3156,724850.0
2016-08-15 09:30:00,24.52,24.55,24.24,24.33,251729.0,17.2944,17.3156,17.097,17.1604,251729.0
2016-08-15 10:00:00,24.33,24.38,24.26,24.38,218400.0,17.1604,17.1957,17.1111,17.1957,218400.0
2016-08-15 10:30:00,24.37,24.49,24.32,24.48,111347.0,17.1886,17.2733,17.1534,17.2662,111347.0
2016-08-15 11:00:00,24.48,24.49,24.33,24.34,107313.0,17.2662,17.2733,17.1604,17.1675,107313.0
2016-08-15 11:30:00,24.35,24.35,24.28,24.35,122797.0,17.1745,17.1745,17.1252,17.1745,122797.0
2016-08-15 12:00:00,24.35,24.35,24.3,24.33,101489.0,17.1745,17.1745,17.1393,17.1604,101489.0
2016-08-15 12:30:00,24.34,24.34,24.23,24.28,84583.0,17.1675,17.1675,17.0899,17.1252,84583.0
2016-08-15 13:00:00,24.27,24.3,24.25,24.27,102026.0,17.1181,17.1393,17.104,17.1181,102026.0
2016-08-15 13:30:00,24.26,24.27,24.18,24.18,99649.0,17.1111,17.1181,17.0546,17.0546,99649.0
2016-08-15 14:00:00,24.17,24.31,24.17,24.29,166099.0,17.0476,17.1463,17.0476,17.1322,166099.0
2016-08-15 14:30:00,24.29,24.3,24.26,24.28,65206.0,17.1322,17.1393,17.1111,17.1252,65206.0
2016-08-15 15:00:00,24.28,24.36,24.27,24.33,125040.0,17.1252,17.1816,17.1181,17.1604,125040.0
2016-08-15 15:30:00,24.32,24.36,24.31,24.32,235733.0,17.1534,17.1816,17.1463,17.1534,235733.0
2016-08-16 09:30:00,24.23,24.66,23.91,24.56,615679.0,17.0899,17.3932,16.8642,17.3227,615679.0
2016-08-16 10:00:00,24.56,24.56,24.3,24.47,271187.0,17.3227,17.3227,17.1393,17.2592,271187.0
2016-08-16 10:30:00,24.46,24.56,24.43,24.46,140250.0,17.2521,17.3227,17.231,17.2521,140250.0
2016-08-16 11:00:00,24.46,24.49,24.35,24.35,114137.0,17.2521,17.2733,17.1745,17.1745,114137.0
2016-08-16 11:30:00,24.35,24.39,24.3,24.38,120850.0,17.1745,17.2028,17.1393,17.1957,120850.0
2016-08-16 12:00:00,24.37,24.39,24.33,24.34,80610.0,17.1886,17.2028,17.1604,17.1675,80610.0
2016-08-16 12:30:00,24.34,24.35,24.29,24.34,73132.0,17.1675,17.1745,17.1322,17.1675,73132.0
2016-08-16 13:00:00,24.34,24.42,24.32,24.37,93466.0,17.1675,17.2239,17.1534,17.1886,93466.0
2016-08-16 13:30:00,24.37,24.37,24.28,24.29,69652.0,17.1886,17.1886,17.1252,17.1322,69652.0
2016-08-16 14:00:00,24.29,24.3,24.27,24.29,73036.0,17.1322,17.1393,17.1181,17.1322,73036.0
2016-08-16 14:30:00,24.29,24.43,24.28,24.39,104491.0,17.1322,17.231,17.1252,17.2028,104491.0
2016-08-16 15:00:00,24.39,24.43,24.35,24.41,92083.0,17.2028,17.231,17.1745,17.2169,92083.0
2016-08-16 15:30:00,24.41,24.41,24.35,24.4,352983.0,17.2169,17.2169,17.1745,17.2098,352983.0
2016-08-17 09:30:00,24.4,24.55,24.28,24.39,86865.0,17.2098,17.3156,17.1252,17.2028,86865.0
2016-08-17 10:00:00,24.39,24.53,24.31,24.52,165459.0,17.2028,17.3015,17.1463,17.2944,165459.0
2016-08-17 10:30:00,24.52,24.58,24.44,24.45,202958.0,17.2944,17.3368,17.238,17.2451,202958.0
2016-08-17 11:00:00,24.44,24.5,24.38,24.38,250902.0,17.238,17.2803,17.1957,17.1957,250902.0
2016-08-17 11:30:00,24.38,24.42,24.31,24.42,126144.0,17.1957,17.2239,17.1463,17.2239,126144.0
2016-08-17 12:00:00,24.42,24.48,24.41,24.48,86447.0,17.2239,17.2662,17.2169,17.2662,86447.0
2016-08-17 12:30:00,24.48,24.57,24.44,24.51,174134.0,17.2662,17.3297,17.238,17.2874,174134.0
2016-08-17 13:00:00,24.51,24.52,24.44,24.46,90746.0,17.2874,17.2944,17.238,17.2521,90746.0
2016-08-17 13:30:00,24.46,24.5,24.44,24.44,208419.0,17.2521,17.2803,17.238,17.238,208419.0
2016-08-17 14:00:00,24.44,24.52,24.32,24.45,225169.0,17.238,17.2944,17.1534,17.2451,225169.0
2016-08-17 14:30:00,24.45,24.45,24.33,24.39,188618.0,17.2451,17.2451,17.1604,17.2028,188618.0
2016-08-17 15:00:00,24.39,24.42,24.34,24.41,151842.0,17.2028,17.2239,17.1675,17.2169,151842.0
2016-08-17 15:30:00,24.42,24.51,24.41,24.47,567437.0,17.2239,17.2874,17.2169,17.2592,567437.0
2016-08-18 09:30:00,24.44,24.57,24.44,24.45,68578.0,17.238,17.3297,17.238,17.2451,68578.0
2016-08-18 10:00:00,24.45,24.45,24.28,24.28,71515.0,17.2451,17.2451,17.1252,17.1252,71515.0
2016-08-18 10:30:00,24.28,24.44,24.27,24.37,115506.0,17.1252,17.238,17.1181,17.1886,115506.0
2016-08-18 11:00:00,24.37,24.39,24.31,24.31,64657.0,17.1886,17.2028,17.1463,17.1463,64657.0
2016-08-18 11:30:00,24.32,24.36,24.3,24.34,61611.0,17.1534,17.1816,17.1393,17.1675,61611.0
2016-08-18 12:00:00,24.34,24.34,24.27,24.28,44245.0,17.1675,17.1675,17.1181,17.1252,44245.0
2016-08-18 12:30:00,24.28,24.28,24.02,24.03,265001.0,17.1252,17.1252,16.9418,16.9488,265001.0
2016-08-18 13:00:00,24.03,24.09,24.0,24.09,102443.0,16.9488,16.9912,16.9277,16.9912,102443.0
2016-08-18 13:30:00,24.09,24.14,23.9,23.95,262072.0,16.9912,17.0264,16.8571,16.8924,262072.0
2016-08-18 14:00:00,23.94,24.1,23.94,24.03,173625.0,16.8854,16.9982,16.8854,16.9488,173625.0
2016-08-18 14:30:00,24.02,24.06,23.98,24.01,86359.0,16.9418,16.97,16.9136,16.9347,86359.0
2016-08-18 15:00:00,24.0,24.02,23.93,23.96,107041.0,16.9277,16.9418,16.8783,16.8995,107041.0
2016-08-18 15:30:00,23.96,23.99,23.93,23.94,228995.0,16.8995,16.9206,16.8783,16.8854,228995.0
2016-08-19 09:30:00,23.86,24.17,23.79,24.11,215195.0,16.8289,17.0476,16.7796,17.0053,215195.0
2016-08-19 10:00:00,24.12,24.22,24.1,24.15,96238.0,17.0123,17.0828,16.9982,17.0335,96238.0
2016-08-19 10:30:00,24.15,24.19,24.09,24.09,61034.0,17.0335,17.0617,16.9912,16.9912,61034.0
2016-08-19 11:00:00,24.09,24.1,24.03,24.05,63830.0,16.9912,16.9982,16.9488,16.9629,63830.0
2016-08-19 11:30:00,24.05,24.06,23.99,24.04,42502.0,16.9629,16.97,16.9206,16.9559,42502.0
2016-08-19 12:00:00,24.04,24.08,24.0,24.03,58033.0,16.9559,16.9841,16.9277,16.9488,58033.0
2016-08-19 12:30:00,24.04,24.05,23.96,23.96,51046.0,16.9559,16.9629,16.8995,16.8995,51046.0
2016-08-19 13:00:00,23.96,24.02,23.96,24.01,47779.0,16.8995,16.9418,16.8995,16.9347,47779.0
2016-08-19 13:30:00,24.0,24.09,24.0,24.09,60727.0,16.9277,16.9912,16.9277,16.9912,60727.0
2016-08-19 14:00:00,24.09,24.1,24.06,24.07,91166.0,16.9912,16.9982,16.97,16.9771,91166.0
2016-08-19 14:30:00,24.07,24.08,24.04,24.07,93600.0,16.9771,16.9841,16.9559,16.9771,93600.0
2016-08-19 15:00:00,24.07,24.11,24.06,24.11,63273.0,16.9771,17.0053,16.97,17.0053,63273.0
2016-08-19 15:30:00,24.11,24.11,24.04,24.05,291522.0,17.0053,17.0053,16.9559,16.9629,291522.0
2016-08-22 09:30:00,24.07,24.16,23.96,24.06,121081.0,16.9771,17.0405,16.8995,16.97,121081.0
2016-08-22 10:00:00,24.08,24.14,24.06,24.12,106874.0,16.9841,17.0264,16.97,17.0123,106874.0
2016-08-22 10:30:00,24.11,24.14,24.06,24.11,105308.0,17.0053,17.0264,16.97,17.0053,105308.0
2016-08-22 11:00:00,24.11,24.14,24.09,24.12,111065.0,17.0053,17.0264,16.9912,17.0123,111065.0
2016-08-22 11:30:00,24.12,24.18,24.1,24.16,47897.0,17.0123,17.0546,16.9982,17.0405,47897.0
2016-08-22 12:00:00,24.17,24.25,24.13,24.23,82648.0,17.0476,17.104,17.0194,17.0899,82648.0
2016-08-22 12:30:00,24.24,24.25,24.19,24.2,36821.0,17.097,17.104,17.0617,17.0687,36821.0
2016-08-22 13:00:00,24.19,24.24,24.17,24.21,67112.0,17.0617,17.097,17.0476,17.0758,67112.0
2016-08-22 13:30:00,24.2,24.25,24.19,24.24,52365.0,17.0687,17.104,17.0617,17.097,52365.0
2016-08-22 14:00:00,24.25,24.28,24.18,24.18,154787.0,17.104,17.1252,17.0546,17.0546,154787.0
2016-08-22 14:30:00,24.18,24.22,24.18,24.18,37139.0,17.0546,17.0828,17.0546,17.0546,37139.0
2016-08-22 15:00:00,24.18,24.2,24.18,24.2,53080.0,17.0546,17.0687,17.0546,17.0687,53080.0
2016-08-22 15:30:00,24.2,24.23,24.19,24.23,226798.0,17.0687,17.0899,17.0617,17.0899,226798.0
2016-08-23 09:30:00,24.25,24.45,24.22,24.45,126277.0,17.104,17.2451,17.0828,17.2451,126277.0
2016-08-23 10:00:00,24.47,24.48,24.3,24.32,82494.0,17.2592,17.2662,17.1393,17.1534,82494.0
2016-08-23 10:30:00,24.32,24.35,24.29,24.32,45673.0,17.1534,17.1745,17.1322,17.1534,45673.0
2016-08-23 11:00:00,24.32,24.41,24.29,24.38,54850.0,17.1534,17.2169,17.1322,17.1957,54850.0
2016-08-23 11:30:00,24.37,24.37,24.31,24.37,74253.0,17.1886,17.1886,17.1463,17.1886,74253.0
2016-08-23 12:00:00,24.37,24.43,24.36,24.42,67463.0,17.1886,17.231,17.1816,17.2239,67463.0
2016-08-23 12:30:00,24.42,24.44,24.38,24.38,77312.0,17.2239,17.238,17.1957,17.1957,77312.0
2016-08-23 13:00:00,24.38,24.44,24.37,24.43,56723.0,17.1957,17.238,17.1886,17.231,56723.0
2016-08-23 13:30:00,24.43,24.44,24.37,24.37,72765.0,17.231,17.238,17.1886,17.1886,72765.0
2016-08-23 14:00:00,24.38,24.39,24.33,24.36,76088.0,17.1957,17.2028,17.1604,17.1816,76088.0
2016-08-23 14:30:00,24.37,24.37,24.33,24.35,43814.0,17.1886,17.1886,17.1604,17.1745,43814.0
2016-08-23 15:00:00,24.35,24.43,24.35,24.42,37571.0,17.1745,17.231,17.1745,17.2239,37571.0
2016-08-23 15:30:00,24.43,24.51,24.42,24.5,274879.0,17.231,17.2874,17.2239,17.2803,274879.0
2016-08-24 09:30:00,24.55,24.75,24.52,24.65,140839.0,17.3156,17.4567,17.2944,17.3861,140839.0
2016-08-24 10:00:00,24.64,24.64,24.52,24.59,54275.0,17.3791,17.3791,17.2944,17.3438,54275.0
2016-08-24 10:30:00,24.59,24.66,24.59,24.63,129649.0,17.3438,17.3932,17.3438,17.372,129649.0
2016-08-24 11:00:00,24.62,24.63,24.48,24.58,106861.0,17.365,17.372,17.2662,17.3368,106861.0
2016-08-24 11:30:00,24.57,24.63,24.54,24.62,78469.0,17.3297,17.372,17.3086,17.365,78469.0
2016-08-24 12:00:00,24.63,24.66,24.61,24.61,80664.0,17.372,17.3932,17.3579,17.3579,80664.0
2016-08-24 12:30:00,24.61,24.63,24.57,24.62,56300.0,17.3579,17.372,17.3297,17.365,56300.0
2016-08-24 13:00:00,24.62,24.63,24.58,24.61,46790.0,17.365,17.372,17.3368,17.3579,46790.0
2016-08-24 13:30:00,24.61,24.64,24.59,24.62,71285.0,17.3579,17.3791,17.3438,17.365,71285.0
2016-08-24 14:00:00,24.62,24.63,24.58,24.58,70231.0,17.365,17.372,17.3368,17.3368,70231.0
2016-08-24 14:30:00,24.58,24.65,24.58,24.64,92119.0,17.3368,17.3861,17.3368,17.3791,92119.0
2016-08-24 15:00:00,24.63,24.64,24.56,24.58,98060.0,17.372,17.3791,17.3227,17.3368,98060.0
2016-08-24 15:30:00,24.58,24.59,24.51,24.57,190640.0,17.3368,17.3438,17.2874,17.3297,190640.0
2016-08-25 09:30:00,24.56,24.67,24.51,24.59,65510.0,17.3227,17.4002,17.2874,17.3438,65510.0
2016-08-25 10:00:00,24.58,24.59,24.49,24.54,71317.0,17.3368,17.3438,17.2733,17.3086,71317.0
2016-08-25 10:30:00,24.54,24.62,24.53,24.59,94558.0,17.3086,17.365,17.3015,17.3438,94558.0
2016-08-25 11:00:00,24.6,24.67,24.59,24.64,56158.0,17.3509,17.4002,17.3438,17.3791,56158.0
2016-08-25 11:30:00,24.65,24.68,24.6,24.62,45148.0,17.3861,17.4073,17.3509,17.365,45148.0
2016-08-25 12:00:00,24.62,24.64,24.6,24.61,28120.0,17.365,17.3791,17.3509,17.3579,28120.0
2016-08-25 12:30:00,24.6,24.63,24.55,24.58,57861.0,17.3509,17.372,17.3156,17.3368,57861.0
2016-08-25 13:00:00,24.58,24.59,24.54,24.56,79010.0,17.3368,17.3438,17.3086,17.3227,79010.0
2016-08-25 13:30:00,24.56,24.57,24.49,24.55,63553.0,17.3227,17.3297,17.2733,17.3156,63553.0
2016-08-25 14:00:00,24.55,24.56,24.49,24.51,61170.0,17.3156,17.3227,17.2733,17.2874,61170.0
2016-08-25 14:30:00,24.51,24.54,24.44,24.46,125433.0,17.2874,17.3086,17.238,17.2521,125433.0
2016-08-25 15:00:00,24.45,24.49,24.42,24.48,129779.0,17.2451,17.2733,17.2239,17.2662,129779.0
2016-08-25 15:30:00,24.48,24.5,24.44,24.46,282032.0,17.2662,17.2803,17.238,17.2521,282032.0
2016-08-26 09:30:00,24.5,24.73,24.46,24.47,89298.0,17.2803,17.4426,17.2521,17.2592,89298.0
2016-08-26 10:00:00,24.47,24.63,24.41,24.58,101911.0,17.2592,17.372,17.2169,17.3368,101911.0
2016-08-26 10:30:00,24.59,24.6,24.46,24.48,88389.0,17.3438,17.3509,17.2521,17.2662,88389.0
2016-08-26 11:00:00,24.48,24.54,24.47,24.52,152441.0,17.2662,17.3086,17.2592,17.2944,152441.0
2016-08-26 11:30:00,24.52,24.54,24.41,24.44,83595.0,17.2944,17.3086,17.2169,17.238,83595.0
2016-08-26 12:00:00,24.43,24.46,24.35,24.39,85786.0,17.231,17.2521,17.1745,17.2028,85786.0
2016-08-26 12:30:00,24.39,24.43,24.31,24.34,52394.0,17.2028,17.231,17.1463,17.1675,52394.0
2016-08-26 13:00:00,24.34,24.39,24.3,24.31,46669.0,17.1675,17.2028,17.1393,17.1463,46669.0
2016-08-26 13:30:00,24.32,24.32,24.26,24.28,38740.0,17.1534,17.1534,17.1111,17.1252,38740.0
2016-08-26 14:00:00,24.28,24.29,24.19,24.21,61257.0,17.1252,17.1322,17.0617,17.0758,61257.0
2016-08-26 14:30:00,24.21,24.24,24.18,24.21,59800.0,17.0758,17.097,17.0546,17.0758,59800.0
2016-08-26 15:00:00,24.21,24.28,24.19,24.26,93472.0,17.0758,17.1252,17.0617,17.1111,93472.0
2016-08-26 15:30:00,24.26,24.29,24.24,24.28,211577.0,17.1111,17.1322,17.097,17.1252,211577.0
2016-08-29 09:30:00,24.33,24.42,24.28,24.41,60546.0,17.1604,17.2239,17.1252,17.2169,60546.0
2016-08-29 10:00:00,24.42,24.54,24.42,24.47,197452.0,17.2239,17.3086,17.2239,17.2592,197452.0
2016-08-29 10:30:00,24.46,24.47,24.4,24.4,189586.0,17.2521,17.2592,17.2098,17.2098,189586.0
2016-08-29 11:00:00,24.41,24.41,24.39,24.4,25969.0,17.2169,17.2169,17.2028,17.2098,25969.0
2016-08-29 11:30:00,24.4,24.43,24.33,24.34,87476.0,17.2098,17.231,17.1604,17.1675,87476.0
2016-08-29 12:00:00,24.33,24.39,24.33,24.39,55017.0,17.1604,17.2028,17.1604,17.2028,55017.0
2016-08-29 12:30:00,24.39,24.45,24.37,24.44,44813.0,17.2028,17.2451,17.1886,17.238,44813.0
2016-08-29 13:00:00,24.44,24.45,24.43,24.43,47610.0,17.238,17.2451,17.231,17.231,47610.0
2016-08-29 13:30:00,24.44,24.53,24.43,24.53,114485.0,17.238,17.3015,17.231,17.3015,114485.0
2016-08-29 14:00:00,24.53,24.54,24.48,24.48,49271.0,17.3015,17.3086,17.2662,17.2662,49271.0
2016-08-29 14:30:00,24.48,24.48,24.45,24.46,40457.0,17.2662,17.2662,17.2451,17.2521,40457.0
2016-08-29 15:00:00,24.46,24.5,24.45,24.5,51447.0,17.2521,17.2803,17.2451,17.2803,51447.0
2016-08-29 15:30:00,24.49,24.56,24.49,24.55,244145.0,17.2733,17.3227,17.2733,17.3156,244145.0
2016-08-30 09:30:00,24.5,24.52,24.08,24.1,137451.0,17.2803,17.2944,16.9841,16.9982,137451.0
2016-08-30 10:00:00,24.09,24.16,24.03,24.06,182367.0,16.9912,17.0405,16.9488,16.97,182367.0
2016-08-30 10:30:00,24.06,24.2,23.97,24.03,232219.0,16.97,17.0687,16.9065,16.9488,232219.0
2016-08-30 11:00:00,24.02,24.15,24.01,24.1,115359.0,16.9418,17.0335,16.9347,16.9982,115359.0
2016-08-30 11:30:00,24.1,24.17,24.08,24.14,126957.0,16.9982,17.0476,16.9841,17.0264,126957.0
2016-08-30 12:00:00,24.14,24.24,24.09,24.18,168129.0,17.0264,17.097,16.9912,17.0546,168129.0
2016-08-30 12:30:00,24.18,24.25,24.17,24.22,123471.0,17.0546,17.104,17.0476,17.0828,123471.0
2016-08-30 13:00:00,24.22,24.29,24.18,24.25,101299.0,17.0828,17.1322,17.0546,17.104,101299.0
2016-08-30 13:30:00,24.26,24.26,24.17,24.24,123420.0,17.1111,17.1111,17.0476,17.097,123420.0
2016-08-30 14:00:00,24.24,24.26,24.18,24.21,115208.0,17.097,17.1111,17.0546,17.0758,115208.0
2016-08-30 14:30:00,24.21,24.23,24.16,24.17,70857.0,17.0758,17.0899,17.0405,17.0476,70857.0
2016-08-30 15:00:00,24.17,24.22,24.16,24.2,122029.0,17.0476,17.0828,17.0405,17.0687,122029.0
2016-08-30 15:30:00,24.2,24.28,24.15,24.2,506478.0,17.0687,17.1252,17.0335,17.0687,506478.0
2016-08-31 09:30:00,23.1,23.17,21.76,21.79,2760925.0,16.2929,16.3423,15.3478,15.3689,2760925.0
2016-08-31 10:00:00,21.78,21.94,21.01,21.03,2740711.0,15.3619,15.4747,14.8188,14.8329,2740711.0
2016-08-31 10:30:00,21.04,21.17,20.58,21.16,2483639.0,14.8399,14.9316,14.5155,14.9246,2483639.0
2016-08-31 11:00:00,21.16,21.35,20.93,21.16,1218234.0,14.9246,15.0586,14.7623,14.9246,1218234.0
2016-08-31 11:30:00,21.15,21.75,21.12,21.52,1199678.0,14.9175,15.3407,14.8964,15.1785,1199678.0
2016-08-31 12:00:00,21.53,21.88,21.2,21.71,1329550.0,15.1855,15.4324,14.9528,15.3125,1329550.0
2016-08-31 12:30:00,21.71,21.76,21.38,21.55,779308.0,15.3125,15.3478,15.0797,15.1996,779308.0
2016-08-31 13:00:00,21.56,21.59,21.33,21.5,620830.0,15.2067,15.2279,15.0445,15.1644,620830.0
2016-08-31 13:30:00,21.51,21.56,21.42,21.52,458029.0,15.1714,15.2067,15.108,15.1785,458029.0
2016-08-31 14:00:00,21.52,21.58,21.39,21.51,483116.0,15.1785,15.2208,15.0868,15.1714,483116.0
2016-08-31 14:30:00,21.51,21.81,21.5,21.77,704292.0,15.1714,15.383,15.1644,15.3548,704292.0
2016-08-31 15:00:00,21.76,21.78,21.51,21.57,951006.0,15.3478,15.3619,15.1714,15.2138,951006.0
2016-08-31 15:30:00,21.57,21.77,21.52,21.68,1775611.0,15.2138,15.3548,15.1785,15.2913,1775611.0
2016-09-01 09:30:00,21.7,21.91,21.6,21.76,631694.0,15.3054,15.4536,15.2349,15.3478,631694.0
2016-09-01 10:00:00,21.75,21.85,21.68,21.7,438481.0,15.3407,15.4112,15.2913,15.3054,438481.0
2016-09-01 10:30:00,21.7,21.75,21.49,21.6,505964.0,15.3054,15.3407,15.1573,15.2349,505964.0
2016-09-01 11:00:00,21.6,21.62,21.51,21.62,322059.0,15.2349,15.249,15.1714,15.249,322059.0
2016-09-01 11:30:00,21.62,21.71,21.6,21.68,227428.0,15.249,15.3125,15.2349,15.2913,227428.0
2016-09-01 12:00:00,21.69,21.7,21.62,21.65,186010.0,15.2984,15.3054,15.249,15.2702,186010.0
2016-09-01 12:30:00,21.66,21.69,21.57,21.58,174102.0,15.2772,15.2984,15.2138,15.2208,174102.0
2016-09-01 13:00:00,21.57,21.67,21.57,21.66,237035.0,15.2138,15.2843,15.2138,15.2772,237035.0
2016-09-01 13:30:00,21.65,21.66,21.56,21.56,93962.0,15.2702,15.2772,15.2067,15.2067,93962.0
2016-09-01 14:00:00,21.56,21.62,21.56,21.62,277139.0,15.2067,15.249,15.2067,15.249,277139.0
2016-09-01 14:30:00,21.61,21.72,21.59,21.7,287154.0,15.242,15.3195,15.2279,15.3054,287154.0
2016-09-01 15:00:00,21.7,21.7,21.62,21.64,435386.0,15.3054,15.3054,15.249,15.2631,435386.0
2016-09-01 15:30:00,21.63,21.65,21.57,21.57,793025.0,15.2561,15.2702,15.2138,15.2138,793025.0
2016-09-02 09:30:00,21.63,21.77,21.4,21.47,345639.0,15.2561,15.3548,15.0938,15.1432,345639.0
2016-09-02 10:00:00,21.47,21.59,21.37,21.59,346235.0,15.1432,15.2279,15.0727,15.2279,346235.0
2016-09-02 10:30:00,21.58,21.72,21.56,21.63,228406.0,15.2208,15.3195,15.2067,15.2561,228406.0
2016-09-02 11:00:00,21.64,21.68,21.6,21.64,176360.0,15.2631,15.2913,15.2349,15.2631,176360.0
2016-09-02 11:30:00,21.63,21.66,21.55,21.63,168416.0,15.2561,15.2772,15.1996,15.2561,168416.0
2016-09-02 12:00:00,21.63,21.65,21.55,21.55,132971.0,15.2561,15.2702,15.1996,15.1996,132971.0
2016-09-02 12:30:00,21.55,21.61,21.54,21.59,181778.0,15.1996,15.242,15.1926,15.2279,181778.0
2016-09-02 13:00:00,21.59,21.62,21.51,21.55,279598.0,15.2279,15.249,15.1714,15.1996,279598.0
2016-09-02 13:30:00,21.55,21.59,21.54,21.55,132660.0,15.1996,15.2279,15.1926,15.1996,132660.0
2016-09-02 14:00:00,21.54,21.63,21.54,21.61,159255.0,15.1926,15.2561,15.1926,15.242,159255.0
2016-09-02 14:30:00,21.61,21.64,21.56,21.62,163569.0,15.242,15.2631,15.2067,15.249,163569.0
2016-09-02 15:00:00,21.61,21.68,21.59,21.67,208096.0,15.242,15.2913,15.2279,15.2843,208096.0
2016-09-02 15:30:00,21.67,21.7,21.6,21.66,722435.0,15.2843,15.3054,15.2349,15.2772,722435.0
2016-09-06 09:30:00,21.72,21.78,21.52,21.55,541128.0,15.3195,15.3619,15.1785,15.1996,541128.0
2016-09-06 10:00:00,21.55,21.55,20.97,20.99,799126.0,15.1996,15.1996,14.7906,14.8047,799126.0
2016-09-06 10:30:00,21.0,21.2,20.96,21.2,393603.0,14.8117,14.9528,14.7835,14.9528,393603.0
2016-09-06 11:00:00,21.2,21.35,21.08,21.33,250442.0,14.9528,15.0586,14.8681,15.0445,250442.0
2016-09-06 11:30:00,21.33,21.38,21.3,21.36,194155.0,15.0445,15.0797,15.0233,15.0656,194155.0
2016-09-06 12:00:00,21.36,21.4,21.34,21.35,205966.0,15.0656,15.0938,15.0515,15.0586,205966.0
2016-09-06 12:30:00,21.35,21.38,21.34,21.36,112833.0,15.0586,15.0797,15.0515,15.0656,112833.0
2016-09-06 13:00:00,21.36,21.36,21.29,21.3,247642.0,15.0656,15.0656,15.0163,15.0233,247642.0
2016-09-06 13:30:00,21.3,21.38,21.3,21.37,156024.0,15.0233,15.0797,15.0233,15.0727,156024.0
2016-09-06 14:00:00,21.37,21.41,21.33,21.39,131485.0,15.0727,15.1009,15.0445,15.0868,131485.0
2016-09-06 14:30:00,21.39,21.43,21.38,21.41,181446.0,15.0868,15.115,15.0797,15.1009,181446.0
2016-09-06 15:00:00,21.4,21.42,21.37,21.38,141506.0,15.0938,15.108,15.0727,15.0797,141506.0
2016-09-06 15:30:00,21.37,21.43,21.37,21.4,500480.0,15.0727,15.115,15.0727,15.0938,500480.0
2016-09-07 09:30:00,21.46,21.6,21.28,21.44,277181.0,15.1362,15.2349,15.0092,15.1221,277181.0
2016-09-07 10:00:00,21.43,21.55,21.41,21.48,276505.0,15.115,15.1996,15.1009,15.1503,276505.0
2016-09-07 10:30:00,21.49,21.6,21.48,21.57,222461.0,15.1573,15.2349,15.1503,15.2138,222461.0
2016-09-07 11:00:00,21.57,21.67,21.55,21.64,334140.0,15.2138,15.2843,15.1996,15.2631,334140.0
2016-09-07 11:30:00,21.64,21.72,21.61,21.65,241347.0,15.2631,15.3195,15.242,15.2702,241347.0
2016-09-07 12:00:00,21.65,21.67,21.51,21.55,358832.0,15.2702,15.2843,15.1714,15.1996,358832.0
2016-09-07 12:30:00,21.55,21.56,21.49,21.53,335884.0,15.1996,15.2067,15.1573,15.1855,335884.0
2016-09-07 13:00:00,21.54,21.67,21.53,21.67,189684.0,15.1926,15.2843,15.1855,15.2843,189684.0
2016-09-07 13:30:00,21.67,21.73,21.65,21.72,189173.0,15.2843,15.3266,15.2702,15.3195,189173.0
2016-09-07 14:00:00,21.71,21.79,21.7,21.73,351172.0,15.3125,15.3689,15.3054,15.3266,351172.0
2016-09-07 14:30:00,21.73,21.81,21.67,21.8,330323.0,15.3266,15.383,15.2843,15.376,330323.0
2016-09-07 15:00:00,21.8,21.87,21.79,21.84,352535.0,15.376,15.4253,15.3689,15.4042,352535.0
2016-09-07 15:30:00,21.85,21.92,21.8,21.84,747373.0,15.4112,15.4606,15.376,15.4042,747373.0
2016-09-08 09:30:00,21.85,21.95,21.76,21.94,272554.0,15.4112,15.4818,15.3478,15.4747,272554.0
2016-09-08 10:00:00,21.94,22.05,21.92,22.04,248872.0,15.4747,15.5523,15.4606,15.5453,248872.0
2016-09-08 10:30:00,22.05,22.15,22.04,22.14,252539.0,15.5523,15.6228,15.5453,15.6158,252539.0
2016-09-08 11:00:00,22.15,22.24,22.14,22.21,301203.0,15.6228,15.6863,15.6158,15.6652,301203.0
2016-09-08 11:30:00,22.21,22.23,22.12,22.12,158940.0,15.6652,15.6793,15.6017,15.6017,158940.0
2016-09-08 12:00:00,22.13,22.28,22.11,22.24,327893.0,15.6087,15.7145,15.5946,15.6863,327893.0
2016-09-08 12:30:00,22.24,22.27,22.16,22.26,367119.0,15.6863,15.7075,15.6299,15.7004,367119.0
2016-09-08 13:00:00,22.26,22.26,22.08,22.16,176460.0,15.7004,15.7004,15.5735,15.6299,176460.0
2016-09-08 13:30:00,22.15,22.15,22.09,22.12,161962.0,15.6228,15.6228,15.5805,15.6017,161962.0
2016-09-08 14:00:00,22.12,22.23,22.11,22.23,184565.0,15.6017,15.6793,15.5946,15.6793,184565.0
2016-09-08 14:30:00,22.22,22.24,22.19,22.23,186871.0,15.6722,15.6863,15.6511,15.6793,186871.0
2016-09-08 15:00:00,22.23,22.24,22.17,22.18,205696.0,15.6793,15.6863,15.6369,15.644,205696.0
2016-09-08 15:30:00,22.18,22.24,22.17,22.18,532800.0,15.644,15.6863,15.6369,15.644,532800.0
2016-09-09 09:30:00,22.01,22.05,21.86,21.93,225330.0,15.5241,15.5523,15.4183,15.4677,225330.0
2016-09-09 10:00:00,21.93,21.93,21.84,21.89,166636.0,15.4677,15.4677,15.4042,15.4395,166636.0
2016-09-09 10:30:00,21.87,21.89,21.8,21.87,149754.0,15.4253,15.4395,15.376,15.4253,149754.0
2016-09-09 11:00:00,21.88,21.91,21.86,21.9,89163.0,15.4324,15.4536,15.4183,15.4465,89163.0
2016-09-09 11:30:00,21.89,21.9,21.87,21.88,121596.0,15.4395,15.4465,15.4253,15.4324,121596.0
2016-09-09 12:00:00,21.88,21.92,21.87,21.88,82851.0,15.4324,15.4606,15.4253,15.4324,82851.0
2016-09-09 12:30:00,21.88,21.91,21.85,21.89,99328.0,15.4324,15.4536,15.4112,15.4395,99328.0
2016-09-09 13:00:00,21.89,21.91,21.85,21.88,111792.0,15.4395,15.4536,15.4112,15.4324,111792.0
2016-09-09 13:30:00,21.87,21.89,21.86,21.89,171467.0,15.4253,15.4395,15.4183,15.4395,171467.0
2016-09-09 14:00:00,21.89,21.92,21.88,21.9,198050.0,15.4395,15.4606,15.4324,15.4465,198050.0
2016-09-09 14:30:00,21.9,21.93,21.89,21.92,159648.0,15.4465,15.4677,15.4395,15.4606,159648.0
2016-09-09 15:00:00,21.91,21.96,21.89,21.95,234908.0,15.4536,15.4888,15.4395,15.4818,234908.0
2016-09-09 15:30:00,21.95,21.97,21.9,21.93,721642.0,15.4818,15.4959,15.4465,15.4677,721642.0
2016-09-12 09:30:00,21.53,21.86,21.5,21.86,366771.0,15.3357,15.5707,15.3143,15.5707,366771.0
2016-09-12 10:00:00,21.86,21.94,21.85,21.94,187145.0,15.5707,15.6277,15.5636,15.6277,187145.0
2016-09-12 10:30:00,21.94,21.95,21.84,21.92,214968.0,15.6277,15.6349,15.5565,15.6135,214968.0
2016-09-12 11:00:00,21.92,21.99,21.91,21.95,185991.0,15.6135,15.6633,15.6064,15.6349,185991.0
2016-09-12 11:30:00,21.96,22.03,21.94,22.0,127218.0,15.642,15.6918,15.6277,15.6705,127218.0
2016-09-12 12:00:00,22.01,22.04,21.97,22.02,123347.0,15.6776,15.699,15.6491,15.6847,123347.0
2016-09-12 12:30:00,22.03,22.05,22.0,22.03,92716.0,15.6918,15.7061,15.6705,15.6918,92716.0
2016-09-12 13:00:00,22.04,22.11,22.0,22.0,239613.0,15.699,15.7488,15.6705,15.6705,239613.0
2016-09-12 13:30:00,22.01,22.09,21.99,22.07,228636.0,15.6776,15.7346,15.6633,15.7203,228636.0
2016-09-12 14:00:00,22.07,22.15,22.06,22.09,165581.0,15.7203,15.7773,15.7132,15.7346,165581.0
2016-09-12 14:30:00,22.09,22.18,22.09,22.13,137755.0,15.7346,15.7987,15.7346,15.7631,137755.0
2016-09-12 15:00:00,22.14,22.2,22.14,22.16,169453.0,15.7702,15.8129,15.7702,15.7844,169453.0
2016-09-12 15:30:00,22.16,22.31,22.16,22.24,669576.0,15.7844,15.8913,15.7844,15.8414,669576.0
2016-09-13 09:30:00,22.09,22.13,22.05,22.09,118903.0,15.7346,15.7631,15.7061,15.7346,118903.0
2016-09-13 10:00:00,22.09,22.14,22.04,22.12,157611.0,15.7346,15.7702,15.699,15.7559,157611.0
2016-09-13 10:30:00,22.12,22.14,22.09,22.13,209280.0,15.7559,15.7702,15.7346,15.7631,209280.0
2016-09-13 11:00:00,22.13,22.14,22.01,22.03,291436.0,15.7631,15.7702,15.6776,15.6918,291436.0
2016-09-13 11:30:00,22.03,22.08,22.01,22.08,172606.0,15.6918,15.7274,15.6776,15.7274,172606.0
2016-09-13 12:00:00,22.09,22.09,22.02,22.02,102109.0,15.7346,15.7346,15.6847,15.6847,102109.0
2016-09-13 12:30:00,22.02,22.08,22.01,22.05,151200.0,15.6847,15.7274,15.6776,15.7061,151200.0
2016-09-13 13:00:00,22.05,22.13,22.01,22.11,128273.0,15.7061,15.7631,15.6776,15.7488,128273.0
2016-09-13 13:30:00,22.1,22.14,22.06,22.09,169868.0,15.7417,15.7702,15.7132,15.7346,169868.0
2016-09-13 14:00:00,22.08,22.09,22.05,22.07,189041.0,15.7274,15.7346,15.7061,15.7203,189041.0
2016-09-13 14:30:00,22.07,22.12,22.06,22.1,139947.0,15.7203,15.7559,15.7132,15.7417,139947.0
2016-09-13 15:00:00,22.11,22.17,22.09,22.13,196384.0,15.7488,15.7916,15.7346,15.7631,196384.0
2016-09-13 15:30:00,22.13,22.21,22.09,22.14,621580.0,15.7631,15.82,15.7346,15.7702,621580.0
2016-09-14 09:30:00,22.17,22.22,21.93,22.01,249479.0,15.7916,15.8272,15.6206,15.6776,249479.0
2016-09-14 10:00:00,22.02,22.07,22.0,22.05,134865.0,15.6847,15.7203,15.6705,15.7061,134865.0
2016-09-14 10:30:00,22.05,22.22,22.05,22.21,177923.0,15.7061,15.8272,15.7061,15.82,177923.0
2016-09-14 11:00:00,22.21,22.3,22.2,22.27,171531.0,15.82,15.8842,15.8129,15.8628,171531.0
2016-09-14 11:30:00,22.27,22.3,22.25,22.3,141244.0,15.8628,15.8842,15.8485,15.8842,141244.0
2016-09-14 12:00:00,22.3,22.31,22.28,22.29,109165.0,15.8842,15.8913,15.8699,15.877,109165.0
2016-09-14 12:30:00,22.29,22.32,22.28,22.32,144469.0,15.877,15.8984,15.8699,15.8984,144469.0
2016-09-14 13:00:00,22.31,22.32,22.25,22.25,105059.0,15.8913,15.8984,15.8485,15.8485,105059.0
2016-09-14 13:30:00,22.25,22.27,22.24,22.25,177154.0,15.8485,15.8628,15.8414,15.8485,177154.0
2016-09-14 14:00:00,22.25,22.27,22.14,22.17,190127.0,15.8485,15.8628,15.7702,15.7916,190127.0
2016-09-14 14:30:00,22.17,22.2,22.15,22.18,158681.0,15.7916,15.8129,15.7773,15.7987,158681.0
2016-09-14 15:00:00,22.18,22.18,22.14,22.15,184617.0,15.7987,15.7987,15.7702,15.7773,184617.0
2016-09-14 15:30:00,22.16,22.24,22.15,22.21,614912.0,15.7844,15.8414,15.7773,15.82,614912.0
2016-09-15 09:30:00,22.09,22.17,21.94,22.14,136571.0,15.7346,15.7916,15.6277,15.7702,136571.0
2016-09-15 10:00:00,22.14,22.22,22.11,22.21,122961.0,15.7702,15.8272,15.7488,15.82,122961.0
2016-09-15 10:30:00,22.2,22.3,22.2,22.28,93919.0,15.8129,15.8842,15.8129,15.8699,93919.0
2016-09-15 11:00:00,22.28,22.4,22.28,22.4,134774.0,15.8699,15.9554,15.8699,15.9554,134774.0
2016-09-15 11:30:00,22.4,22.41,22.33,22.33,133749.0,15.9554,15.9625,15.9055,15.9055,133749.0
2016-09-15 12:00:00,22.33,22.34,22.28,22.29,80048.0,15.9055,15.9126,15.8699,15.877,80048.0
2016-09-15 12:30:00,22.29,22.32,22.2,22.3,364554.0,15.877,15.8984,15.8129,15.8842,364554.0
2016-09-15 13:00:00,22.3,22.36,22.29,22.34,171060.0,15.8842,15.9269,15.877,15.9126,171060.0
2016-09-15 13:30:00,22.34,22.42,22.33,22.39,125343.0,15.9126,15.9696,15.9055,15.9483,125343.0
2016-09-15 14:00:00,22.39,22.44,22.36,22.39,122758.0,15.9483,15.9839,15.9269,15.9483,122758.0
2016-09-15 14:30:00,22.39,22.4,22.36,22.39,108558.0,15.9483,15.9554,15.9269,15.9483,108558.0
2016-09-15 15:00:00,22.38,22.43,22.38,22.39,178146.0,15.9411,15.9768,15.9411,15.9483,178146.0
2016-09-15 15:30:00,22.4,22.45,22.38,22.4,370531.0,15.9554,15.991,15.9411,15.9554,370531.0
2016-09-16 09:30:00,22.35,22.36,22.22,22.32,323204.0,15.9198,15.9269,15.8272,15.8984,323204.0
2016-09-16 10:00:00,22.33,22.36,22.29,22.32,186775.0,15.9055,15.9269,15.877,15.8984,186775.0
2016-09-16 10:30:00,22.32,22.35,22.29,22.3,117948.0,15.8984,15.9198,15.877,15.8842,117948.0
2016-09-16 11:00:00,22.3,22.31,22.19,22.22,262740.0,15.8842,15.8913,15.8058,15.8272,262740.0
2016-09-16 11:30:00,22.21,22.26,22.19,22.25,98586.0,15.82,15.8557,15.8058,15.8485,98586.0
2016-09-16 12:00:00,22.24,22.25,22.21,22.22,67837.0,15.8414,15.8485,15.82,15.8272,67837.0
2016-09-16 12:30:00,22.23,22.24,22.18,22.2,87032.0,15.8343,15.8414,15.7987,15.8129,87032.0
2016-09-16 13:00:00,22.2,22.25,22.19,22.23,87618.0,15.8129,15.8485,15.8058,15.8343,87618.0
2016-09-16 13:30:00,22.23,22.28,22.22,22.24,121116.0,15.8343,15.8699,15.8272,15.8414,121116.0
2016-09-16 14:00:00,22.24,22.27,22.23,22.26,87282.0,15.8414,15.8628,15.8343,15.8557,87282.0
2016-09-16 14:30:00,22.26,22.33,22.25,22.31,112555.0,15.8557,15.9055,15.8485,15.8913,112555.0
2016-09-16 15:00:00,22.31,22.34,22.3,22.31,142433.0,15.8913,15.9126,15.8842,15.8913,142433.0
2016-09-16 15:30:00,22.3,22.43,22.3,22.4,790265.0,15.8842,15.9768,15.8842,15.9554,790265.0
2016-09-19 09:30:00,22.46,22.46,22.22,22.28,100739.0,15.9981,15.9981,15.8272,15.8699,100739.0
2016-09-19 10:00:00,22.28,22.32,22.24,22.25,162724.0,15.8699,15.8984,15.8414,15.8485,162724.0
2016-09-19 10:30:00,22.25,22.29,22.2,22.26,138752.0,15.8485,15.877,15.8129,15.8557,138752.0
2016-09-19 11:00:00,22.26,22.32,22.25,22.32,96959.0,15.8557,15.8984,15.8485,15.8984,96959.0
2016-09-19 11:30:00,22.33,22.4,22.31,22.39,74449.0,15.9055,15.9554,15.8913,15.9483,74449.0
2016-09-19 12:00:00,22.39,22.44,22.35,22.44,105627.0,15.9483,15.9839,15.9198,15.9839,105627.0
2016-09-19 12:30:00,22.44,22.47,22.38,22.39,98675.0,15.9839,16.0052,15.9411,15.9483,98675.0
2016-09-19 13:00:00,22.38,22.45,22.37,22.45,108562.0,15.9411,15.991,15.934,15.991,108562.0
2016-09-19 13:30:00,22.45,22.45,22.32,22.44,155588.0,15.991,15.991,15.8984,15.9839,155588.0
2016-09-19 14:00:00,22.44,22.45,22.42,22.43,94101.0,15.9839,15.991,15.9696,15.9768,94101.0
2016-09-19 14:30:00,22.42,22.45,22.41,22.44,59041.0,15.9696,15.991,15.9625,15.9839,59041.0
2016-09-19 15:00:00,22.44,22.49,22.42,22.42,215728.0,15.9839,16.0195,15.9696,15.9696,215728.0
2016-09-19 15:30:00,22.43,22.45,22.36,22.36,311240.0,15.9768,15.991,15.9269,15.9269,311240.0
2016-09-20 09:30:00,22.39,22.53,22.33,22.52,117211.0,15.9483,16.048,15.9055,16.0409,117211.0
2016-09-20 10:00:00,22.51,22.55,22.45,22.46,91778.0,16.0337,16.0622,15.991,15.9981,91778.0
2016-09-20 10:30:00,22.46,22.54,22.45,22.46,128480.0,15.9981,16.0551,15.991,15.9981,128480.0
2016-09-20 11:00:00,22.46,22.47,22.4,22.42,49877.0,15.9981,16.0052,15.9554,15.9696,49877.0
2016-09-20 11:30:00,22.42,22.44,22.37,22.37,69624.0,15.9696,15.9839,15.934,15.934,69624.0
2016-09-20 12:00:00,22.37,22.42,22.35,22.4,76269.0,15.934,15.9696,15.9198,15.9554,76269.0
2016-09-20 12:30:00,22.4,22.41,22.33,22.34,65143.0,15.9554,15.9625,15.9055,15.9126,65143.0
2016-09-20 13:00:00,22.34,22.42,22.31,22.41,99722.0,15.9126,15.9696,15.8913,15.9625,99722.0
2016-09-20 13:30:00,22.41,22.58,22.39,22.49,233548.0,15.9625,16.0836,15.9483,16.0195,233548.0
2016-09-20 14:00:00,22.49,22.52,22.47,22.49,166941.0,16.0195,16.0409,16.0052,16.0195,166941.0
2016-09-20 14:30:00,22.49,22.51,22.44,22.46,84485.0,16.0195,16.0337,15.9839,15.9981,84485.0
2016-09-20 15:00:00,22.46,22.6,22.45,22.55,216107.0,15.9981,16.0978,15.991,16.0622,216107.0
2016-09-20 15:30:00,22.55,22.55,22.44,22.44,311217.0,16.0622,16.0622,15.9839,15.9839,311217.0
2016-09-21 09:30:00,22.43,23.0,22.43,22.99,257815.0,15.9768,16.3828,15.9768,16.3756,257815.0
2016-09-21 10:00:00,22.99,22.99,22.74,22.79,233885.0,16.3756,16.3756,16.1976,16.2332,233885.0
2016-09-21 10:30:00,22.78,22.82,22.7,22.7,154015.0,16.2261,16.2545,16.1691,16.1691,154015.0
2016-09-21 11:00:00,22.71,22.8,22.66,22.8,90303.0,16.1762,16.2403,16.1406,16.2403,90303.0
2016-09-21 11:30:00,22.8,22.86,22.77,22.82,171181.0,16.2403,16.283,16.2189,16.2545,171181.0
2016-09-21 12:00:00,22.81,22.81,22.65,22.67,111457.0,16.2474,16.2474,16.1335,16.1477,111457.0
2016-09-21 12:30:00,22.67,22.8,22.67,22.8,79449.0,16.1477,16.2403,16.1477,16.2403,79449.0
2016-09-21 13:00:00,22.79,22.79,22.71,22.76,79943.0,16.2332,16.2332,16.1762,16.2118,79943.0
2016-09-21 13:30:00,22.76,22.78,22.71,22.72,113136.0,16.2118,16.2261,16.1762,16.1833,113136.0
2016-09-21 14:00:00,22.72,22.81,22.67,22.68,209683.0,16.1833,16.2474,16.1477,16.1548,209683.0
2016-09-21 14:30:00,22.68,22.8,22.67,22.79,120879.0,16.1548,16.2403,16.1477,16.2332,120879.0
2016-09-21 15:00:00,22.79,22.86,22.76,22.84,176768.0,16.2332,16.283,16.2118,16.2688,176768.0
2016-09-21 15:30:00,22.84,22.88,22.81,22.83,416837.0,16.2688,16.2973,16.2474,16.2617,416837.0
2016-09-22 09:30:00,22.85,23.02,22.82,23.01,98888.0,16.2759,16.397,16.2545,16.3899,98888.0
2016-09-22 10:00:00,23.02,23.08,23.01,23.07,77804.0,16.397,16.4397,16.3899,16.4326,77804.0
2016-09-22 10:30:00,23.08,23.1,23.05,23.08,73505.0,16.4397,16.454,16.4184,16.4397,73505.0
2016-09-22 11:00:00,23.09,23.11,23.04,23.06,84082.0,16.4469,16.4611,16.4113,16.4255,84082.0
2016-09-22 11:30:00,23.06,23.1,22.98,22.98,66792.0,16.4255,16.454,16.3685,16.3685,66792.0
2016-09-22 12:00:00,22.99,23.05,22.99,23.05,48177.0,16.3756,16.4184,16.3756,16.4184,48177.0
2016-09-22 12:30:00,23.05,23.07,23.01,23.07,44240.0,16.4184,16.4326,16.3899,16.4326,44240.0
2016-09-22 13:00:00,23.07,23.11,23.06,23.08,47638.0,16.4326,16.4611,16.4255,16.4397,47638.0
2016-09-22 13:30:00,23.08,23.13,23.07,23.11,52353.0,16.4397,16.4754,16.4326,16.4611,52353.0
2016-09-22 14:00:00,23.11,23.14,23.04,23.07,78255.0,16.4611,16.4825,16.4113,16.4326,78255.0
2016-09-22 14:30:00,23.07,23.12,23.05,23.11,58441.0,16.4326,16.4682,16.4184,16.4611,58441.0
2016-09-22 15:00:00,23.12,23.14,23.06,23.07,78598.0,16.4682,16.4825,16.4255,16.4326,78598.0
2016-09-22 15:30:00,23.08,23.13,23.06,23.06,271891.0,16.4397,16.4754,16.4255,16.4255,271891.0
2016-09-23 09:30:00,22.9,23.05,22.84,23.03,116898.0,16.3115,16.4184,16.2688,16.4041,116898.0
2016-09-23 10:00:00,23.02,23.1,23.0,23.09,105631.0,16.397,16.454,16.3828,16.4469,105631.0
2016-09-23 10:30:00,23.09,23.22,23.09,23.12,123476.0,16.4469,16.5395,16.4469,16.4682,123476.0
2016-09-23 11:00:00,23.12,23.17,23.1,23.17,62196.0,16.4682,16.5039,16.454,16.5039,62196.0
2016-09-23 11:30:00,23.17,23.19,23.1,23.13,50025.0,16.5039,16.5181,16.454,16.4754,50025.0
2016-09-23 12:00:00,23.12,23.15,23.12,23.13,44726.0,16.4682,16.4896,16.4682,16.4754,44726.0
2016-09-23 12:30:00,23.13,23.14,23.09,23.11,53786.0,16.4754,16.4825,16.4469,16.4611,53786.0
2016-09-23 13:00:00,23.12,23.14,23.1,23.11,71822.0,16.4682,16.4825,16.454,16.4611,71822.0
2016-09-23 13:30:00,23.11,23.14,23.09,23.11,77570.0,16.4611,16.4825,16.4469,16.4611,77570.0
2016-09-23 14:00:00,23.11,23.15,23.1,23.12,74995.0,16.4611,16.4896,16.454,16.4682,74995.0
2016-09-23 14:30:00,23.11,23.15,23.08,23.09,75530.0,16.4611,16.4896,16.4397,16.4469,75530.0
2016-09-23 15:00:00,23.1,23.1,23.04,23.05,74006.0,16.454,16.454,16.4113,16.4184,74006.0
2016-09-23 15:30:00,23.05,23.1,23.04,23.09,406885.0,16.4184,16.454,16.4113,16.4469,406885.0
2016-09-26 09:30:00,22.94,23.06,22.89,23.03,147840.0,16.34,16.4255,16.3044,16.4041,147840.0
2016-09-26 10:00:00,23.03,23.07,23.0,23.02,59627.0,16.4041,16.4326,16.3828,16.397,59627.0
2016-09-26 10:30:00,23.02,23.04,22.86,22.87,89126.0,16.397,16.4113,16.283,16.2902,89126.0
2016-09-26 11:00:00,22.86,22.87,22.76,22.76,112739.0,16.283,16.2902,16.2118,16.2118,112739.0
2016-09-26 11:30:00,22.77,22.82,22.7,22.78,133757.0,16.2189,16.2545,16.1691,16.2261,133757.0
2016-09-26 12:00:00,22.78,22.86,22.77,22.83,43937.0,16.2261,16.283,16.2189,16.2617,43937.0
2016-09-26 12:30:00,22.83,22.84,22.79,22.83,40552.0,16.2617,16.2688,16.2332,16.2617,40552.0
2016-09-26 13:00:00,22.83,22.85,22.8,22.82,58626.0,16.2617,16.2759,16.2403,16.2545,58626.0
2016-09-26 13:30:00,22.82,22.84,22.79,22.82,55478.0,16.2545,16.2688,16.2332,16.2545,55478.0
2016-09-26 14:00:00,22.81,22.82,22.77,22.8,58593.0,16.2474,16.2545,16.2189,16.2403,58593.0
2016-09-26 14:30:00,22.8,22.84,22.75,22.77,99256.0,16.2403,16.2688,16.2047,16.2189,99256.0
2016-09-26 15:00:00,22.76,22.85,22.74,22.85,267249.0,16.2118,16.2759,16.1976,16.2759,267249.0
2016-09-26 15:30:00,22.85,22.87,22.78,22.79,355855.0,16.2759,16.2902,16.2261,16.2332,355855.0
2016-09-27 09:30:00,22.86,22.95,22.72,22.83,212277.0,16.283,16.3471,16.1833,16.2617,212277.0
2016-09-27 10:00:00,22.84,22.91,22.78,22.78,144045.0,16.2688,16.3187,16.2261,16.2261,144045.0
2016-09-27 10:30:00,22.79,22.8,22.68,22.69,108265.0,16.2332,16.2403,16.1548,16.1619,108265.0
2016-09-27 11:00:00,22.69,22.82,22.69,22.82,83524.0,16.1619,16.2545,16.1619,16.2545,83524.0
2016-09-27 11:30:00,22.81,22.84,22.76,22.78,73435.0,16.2474,16.2688,16.2118,16.2261,73435.0
2016-09-27 12:00:00,22.77,22.83,22.74,22.82,84314.0,16.2189,16.2617,16.1976,16.2545,84314.0
2016-09-27 12:30:00,22.82,22.83,22.79,22.81,71669.0,16.2545,16.2617,16.2332,16.2474,71669.0
2016-09-27 13:00:00,22.82,22.82,22.73,22.76,74074.0,16.2545,16.2545,16.1904,16.2118,74074.0
2016-09-27 13:30:00,22.77,22.79,22.67,22.7,118568.0,16.2189,16.2332,16.1477,16.1691,118568.0
2016-09-27 14:00:00,22.69,22.75,22.67,22.73,151591.0,16.1619,16.2047,16.1477,16.1904,151591.0
2016-09-27 14:30:00,22.73,22.76,22.71,22.74,78457.0,16.1904,16.2118,16.1762,16.1976,78457.0
2016-09-27 15:00:00,22.74,22.77,22.72,22.73,99815.0,16.1976,16.2189,16.1833,16.1904,99815.0
2016-09-27 15:30:00,22.73,22.77,22.7,22.75,199950.0,16.1904,16.2189,16.1691,16.2047,199950.0
2016-09-28 09:30:00,22.89,23.0,22.71,22.74,209461.0,16.3044,16.3828,16.1762,16.1976,209461.0
2016-09-28 10:00:00,22.74,22.8,22.58,22.61,416064.0,16.1976,16.2403,16.0836,16.105,416064.0
2016-09-28 10:30:00,22.61,22.69,22.6,22.64,154470.0,16.105,16.1619,16.0978,16.1263,154470.0
2016-09-28 11:00:00,22.65,22.69,22.61,22.68,57561.0,16.1335,16.1619,16.105,16.1548,57561.0
2016-09-28 11:30:00,22.67,22.68,22.62,22.62,72866.0,16.1477,16.1548,16.1121,16.1121,72866.0
2016-09-28 12:00:00,22.63,22.72,22.6,22.7,64339.0,16.1192,16.1833,16.0978,16.1691,64339.0
2016-09-28 12:30:00,22.69,22.76,22.67,22.76,100201.0,16.1619,16.2118,16.1477,16.2118,100201.0
2016-09-28 13:00:00,22.76,22.8,22.73,22.8,44821.0,16.2118,16.2403,16.1904,16.2403,44821.0
2016-09-28 13:30:00,22.79,22.85,22.78,22.85,183765.0,16.2332,16.2759,16.2261,16.2759,183765.0
2016-09-28 14:00:00,22.84,22.9,22.82,22.88,92569.0,16.2688,16.3115,16.2545,16.2973,92569.0
2016-09-28 14:30:00,22.88,22.89,22.84,22.86,58165.0,16.2973,16.3044,16.2688,16.283,58165.0
2016-09-28 15:00:00,22.86,22.87,22.84,22.84,55161.0,16.283,16.2902,16.2688,16.2688,55161.0
2016-09-28 15:30:00,22.84,22.93,22.84,22.92,221933.0,16.2688,16.3329,16.2688,16.3258,221933.0
2016-09-29 09:30:00,22.9,22.93,22.78,22.88,63012.0,16.3115,16.3329,16.2261,16.2973,63012.0
2016-09-29 10:00:00,22.88,23.0,22.88,22.98,99461.0,16.2973,16.3828,16.2973,16.3685,99461.0
2016-09-29 10:30:00,22.98,23.04,22.96,23.03,98821.0,16.3685,16.4113,16.3543,16.4041,98821.0
2016-09-29 11:00:00,23.03,23.03,22.94,22.99,52463.0,16.4041,16.4041,16.34,16.3756,52463.0
2016-09-29 11:30:00,22.98,23.01,22.93,22.93,65660.0,16.3685,16.3899,16.3329,16.3329,65660.0
2016-09-29 12:00:00,22.94,22.96,22.92,22.93,54148.0,16.34,16.3543,16.3258,16.3329,54148.0
2016-09-29 12:30:00,22.93,22.94,22.7,22.73,57730.0,16.3329,16.34,16.1691,16.1904,57730.0
2016-09-29 13:00:00,22.72,22.76,22.66,22.72,62917.0,16.1833,16.2118,16.1406,16.1833,62917.0
2016-09-29 13:30:00,22.73,22.74,22.58,22.62,145364.0,16.1904,16.1976,16.0836,16.1121,145364.0
2016-09-29 14:00:00,22.62,22.73,22.59,22.73,142291.0,16.1121,16.1904,16.0907,16.1904,142291.0
2016-09-29 14:30:00,22.73,22.78,22.66,22.66,62919.0,16.1904,16.2261,16.1406,16.1406,62919.0
2016-09-29 15:00:00,22.66,22.7,22.61,22.65,99468.0,16.1406,16.1691,16.105,16.1335,99468.0
2016-09-29 15:30:00,22.65,22.73,22.64,22.67,223540.0,16.1335,16.1904,16.1263,16.1477,223540.0
2016-09-30 09:30:00,22.79,22.84,22.63,22.64,74878.0,16.2332,16.2688,16.1192,16.1263,74878.0
2016-09-30 10:00:00,22.65,22.76,22.59,22.75,66529.0,16.1335,16.2118,16.0907,16.2047,66529.0
2016-09-30 10:30:00,22.75,22.77,22.69,22.71,66979.0,16.2047,16.2189,16.1619,16.1762,66979.0
2016-09-30 11:00:00,22.71,22.84,22.7,22.82,60822.0,16.1762,16.2688,16.1691,16.2545,60822.0
2016-09-30 11:30:00,22.82,22.85,22.78,22.82,50922.0,16.2545,16.2759,16.2261,16.2545,50922.0
2016-09-30 12:00:00,22.81,22.92,22.81,22.91,82845.0,16.2474,16.3258,16.2474,16.3187,82845.0
2016-09-30 12:30:00,22.91,22.98,22.89,22.91,128093.0,16.3187,16.3685,16.3044,16.3187,128093.0
2016-09-30 13:00:00,22.91,22.96,22.91,22.93,75371.0,16.3187,16.3543,16.3187,16.3329,75371.0
2016-09-30 13:30:00,22.93,23.07,22.92,23.07,116575.0,16.3329,16.4326,16.3258,16.4326,116575.0
2016-09-30 14:00:00,23.06,23.14,23.02,23.14,135260.0,16.4255,16.4825,16.397,16.4825,135260.0
2016-09-30 14:30:00,23.14,23.15,23.07,23.13,175236.0,16.4825,16.4896,16.4326,16.4754,175236.0
2016-09-30 15:00:00,23.13,23.21,23.11,23.16,179850.0,16.4754,16.5323,16.4611,16.4967,179850.0
2016-09-30 15:30:00,23.16,23.24,23.16,23.16,446264.0,16.4967,16.5537,16.4967,16.4967,446264.0
2016-10-03 09:30:00,23.06,23.24,22.99,23.02,63132.0,16.4255,16.5537,16.3756,16.397,63132.0
2016-10-03 10:00:00,23.02,23.12,22.97,23.09,117941.0,16.397,16.4682,16.3614,16.4469,117941.0
2016-10-03 10:30:00,23.09,23.1,22.98,23.05,98217.0,16.4469,16.454,16.3685,16.4184,98217.0
2016-10-03 11:00:00,23.05,23.07,23.0,23.02,68224.0,16.4184,16.4326,16.3828,16.397,68224.0
2016-10-03 11:30:00,23.02,23.04,22.92,22.96,106871.0,16.397,16.4113,16.3258,16.3543,106871.0
2016-10-03 12:00:00,22.96,22.98,22.86,22.88,57081.0,16.3543,16.3685,16.283,16.2973,57081.0
2016-10-03 12:30:00,22.88,22.88,22.82,22.87,38156.0,16.2973,16.2973,16.2545,16.2902,38156.0
2016-10-03 13:00:00,22.88,22.93,22.83,22.93,29286.0,16.2973,16.3329,16.2617,16.3329,29286.0
2016-10-03 13:30:00,22.93,22.93,22.84,22.88,69179.0,16.3329,16.3329,16.2688,16.2973,69179.0
2016-10-03 14:00:00,22.88,22.95,22.87,22.93,53805.0,16.2973,16.3471,16.2902,16.3329,53805.0
2016-10-03 14:30:00,22.93,22.95,22.85,22.89,75149.0,16.3329,16.3471,16.2759,16.3044,75149.0
2016-10-03 15:00:00,22.89,22.9,22.84,22.84,57062.0,16.3044,16.3115,16.2688,16.2688,57062.0
2016-10-03 15:30:00,22.85,22.89,22.81,22.82,281366.0,16.2759,16.3044,16.2474,16.2545,281366.0
2016-10-04 09:30:00,22.89,22.93,22.82,22.85,59760.0,16.3044,16.3329,16.2545,16.2759,59760.0
2016-10-04 10:00:00,22.85,22.85,22.74,22.8,76072.0,16.2759,16.2759,16.1976,16.2403,76072.0
2016-10-04 10:30:00,22.81,22.96,22.8,22.91,63438.0,16.2474,16.3543,16.2403,16.3187,63438.0
2016-10-04 11:00:00,22.91,22.92,22.71,22.72,227925.0,16.3187,16.3258,16.1762,16.1833,227925.0
2016-10-04 11:30:00,22.74,22.78,22.66,22.67,367645.0,16.1976,16.2261,16.1406,16.1477,367645.0
2016-10-04 12:00:00,22.67,22.7,22.56,22.6,315101.0,16.1477,16.1691,16.0694,16.0978,315101.0
2016-10-04 12:30:00,22.61,22.63,22.56,22.57,73548.0,16.105,16.1192,16.0694,16.0765,73548.0
2016-10-04 13:00:00,22.57,22.58,22.52,22.58,121307.0,16.0765,16.0836,16.0409,16.0836,121307.0
2016-10-04 13:30:00,22.59,22.61,22.55,22.57,60287.0,16.0907,16.105,16.0622,16.0765,60287.0
2016-10-04 14:00:00,22.56,22.64,22.56,22.6,73937.0,16.0694,16.1263,16.0694,16.0978,73937.0
2016-10-04 14:30:00,22.6,22.62,22.57,22.59,85792.0,16.0978,16.1121,16.0765,16.0907,85792.0
2016-10-04 15:00:00,22.59,22.61,22.57,22.59,84073.0,16.0907,16.105,16.0765,16.0907,84073.0
2016-10-04 15:30:00,22.59,22.67,22.59,22.59,269483.0,16.0907,16.1477,16.0907,16.0907,269483.0
2016-10-05 09:30:00,22.64,22.75,22.61,22.7,90234.0,16.1263,16.2047,16.105,16.1691,90234.0
2016-10-05 10:00:00,22.71,22.82,22.71,22.8,89087.0,16.1762,16.2545,16.1762,16.2403,89087.0
2016-10-05 10:30:00,22.8,22.86,22.76,22.82,98984.0,16.2403,16.283,16.2118,16.2545,98984.0
2016-10-05 11:00:00,22.82,22.82,22.73,22.75,84240.0,16.2545,16.2545,16.1904,16.2047,84240.0
2016-10-05 11:30:00,22.74,22.76,22.69,22.71,120949.0,16.1976,16.2118,16.1619,16.1762,120949.0
2016-10-05 12:00:00,22.71,22.83,22.7,22.77,124410.0,16.1762,16.2617,16.1691,16.2189,124410.0
2016-10-05 12:30:00,22.78,22.86,22.78,22.86,47279.0,16.2261,16.283,16.2261,16.283,47279.0
2016-10-05 13:00:00,22.86,22.93,22.86,22.9,78059.0,16.283,16.3329,16.283,16.3115,78059.0
2016-10-05 13:30:00,22.89,22.95,22.89,22.95,54647.0,16.3044,16.3471,16.3044,16.3471,54647.0
2016-10-05 14:00:00,22.95,22.95,22.9,22.9,91556.0,16.3471,16.3471,16.3115,16.3115,91556.0
2016-10-05 14:30:00,22.91,22.95,22.9,22.94,58873.0,16.3187,16.3471,16.3115,16.34,58873.0
2016-10-05 15:00:00,22.95,22.95,22.89,22.89,93906.0,16.3471,16.3471,16.3044,16.3044,93906.0
2016-10-05 15:30:00,22.89,22.91,22.87,22.88,265648.0,16.3044,16.3187,16.2902,16.2973,265648.0
2016-10-06 09:30:00,22.87,22.93,22.75,22.77,82739.0,16.2902,16.3329,16.2047,16.2189,82739.0
2016-10-06 10:00:00,22.77,22.93,22.76,22.93,72126.0,16.2189,16.3329,16.2118,16.3329,72126.0
2016-10-06 10:30:00,22.92,23.0,22.91,22.98,124578.0,16.3258,16.3828,16.3187,16.3685,124578.0
2016-10-06 11:00:00,22.97,22.97,22.88,22.94,61639.0,16.3614,16.3614,16.2973,16.34,61639.0
2016-10-06 11:30:00,22.95,22.96,22.88,22.88,72121.0,16.3471,16.3543,16.2973,16.2973,72121.0
2016-10-06 12:00:00,22.89,22.95,22.88,22.9,57771.0,16.3044,16.3471,16.2973,16.3115,57771.0
2016-10-06 12:30:00,22.89,22.91,22.85,22.86,42057.0,16.3044,16.3187,16.2759,16.283,42057.0
2016-10-06 13:00:00,22.85,22.88,22.82,22.83,69290.0,16.2759,16.2973,16.2545,16.2617,69290.0
2016-10-06 13:30:00,22.84,22.88,22.83,22.84,42027.0,16.2688,16.2973,16.2617,16.2688,42027.0
2016-10-06 14:00:00,22.84,22.9,22.84,22.87,67638.0,16.2688,16.3115,16.2688,16.2902,67638.0
2016-10-06 14:30:00,22.88,22.93,22.87,22.88,58858.0,16.2973,16.3329,16.2902,16.2973,58858.0
2016-10-06 15:00:00,22.89,22.92,22.83,22.86,102067.0,16.3044,16.3258,16.2617,16.283,102067.0
2016-10-06 15:30:00,22.87,22.87,22.76,22.77,304059.0,16.2902,16.2902,16.2118,16.2189,304059.0
2016-10-07 09:30:00,22.85,22.87,22.71,22.71,80802.0,16.2759,16.2902,16.1762,16.1762,80802.0
2016-10-07 10:00:00,22.71,22.75,22.65,22.69,49723.0,16.1762,16.2047,16.1335,16.1619,49723.0
2016-10-07 10:30:00,22.69,22.72,22.64,22.65,70110.0,16.1619,16.1833,16.1263,16.1335,70110.0
2016-10-07 11:00:00,22.65,22.68,22.63,22.68,61538.0,16.1335,16.1548,16.1192,16.1548,61538.0
2016-10-07 11:30:00,22.69,22.69,22.64,22.67,124121.0,16.1619,16.1619,16.1263,16.1477,124121.0
2016-10-07 12:00:00,22.66,22.72,22.56,22.57,117860.0,16.1406,16.1833,16.0694,16.0765,117860.0
2016-10-07 12:30:00,22.57,22.6,22.53,22.6,94116.0,16.0765,16.0978,16.048,16.0978,94116.0
2016-10-07 13:00:00,22.6,22.65,22.58,22.64,113040.0,16.0978,16.1335,16.0836,16.1263,113040.0
2016-10-07 13:30:00,22.64,22.7,22.64,22.65,56931.0,16.1263,16.1691,16.1263,16.1335,56931.0
2016-10-07 14:00:00,22.65,22.73,22.63,22.72,109768.0,16.1335,16.1904,16.1192,16.1833,109768.0
2016-10-07 14:30:00,22.72,22.75,22.69,22.72,71076.0,16.1833,16.2047,16.1619,16.1833,71076.0
2016-10-07 15:00:00,22.71,22.72,22.6,22.66,95476.0,16.1762,16.1833,16.0978,16.1406,95476.0
2016-10-07 15:30:00,22.66,22.71,22.65,22.65,410616.0,16.1406,16.1762,16.1335,16.1335,410616.0
2016-10-10 09:30:00,22.74,22.82,22.69,22.82,90760.0,16.1976,16.2545,16.1619,16.2545,90760.0
2016-10-10 10:00:00,22.81,22.88,22.74,22.87,85355.0,16.2474,16.2973,16.1976,16.2902,85355.0
2016-10-10 10:30:00,22.87,22.9,22.84,22.88,80281.0,16.2902,16.3115,16.2688,16.2973,80281.0
2016-10-10 11:00:00,22.88,22.93,22.88,22.92,34426.0,16.2973,16.3329,16.2973,16.3258,34426.0
2016-10-10 11:30:00,22.92,22.95,22.91,22.93,46427.0,16.3258,16.3471,16.3187,16.3329,46427.0
2016-10-10 12:00:00,22.94,22.94,22.86,22.9,40813.0,16.34,16.34,16.283,16.3115,40813.0
2016-10-10 12:30:00,22.89,22.95,22.87,22.95,48213.0,16.3044,16.3471,16.2902,16.3471,48213.0
2016-10-10 13:00:00,22.94,22.95,22.91,22.94,36550.0,16.34,16.3471,16.3187,16.34,36550.0
2016-10-10 13:30:00,22.94,22.94,22.91,22.92,25814.0,16.34,16.34,16.3187,16.3258,25814.0
2016-10-10 14:00:00,22.92,22.94,22.87,22.87,54907.0,16.3258,16.34,16.2902,16.2902,54907.0
2016-10-10 14:30:00,22.87,22.89,22.85,22.86,41928.0,16.2902,16.3044,16.2759,16.283,41928.0
2016-10-10 15:00:00,22.86,22.87,22.82,22.82,35789.0,16.283,16.2902,16.2545,16.2545,35789.0
2016-10-10 15:30:00,22.82,22.85,22.81,22.83,154144.0,16.2545,16.2759,16.2474,16.2617,154144.0
2016-10-11 09:30:00,22.8,23.01,22.7,22.98,92074.0,16.2403,16.3899,16.1691,16.3685,92074.0
2016-10-11 10:00:00,22.96,22.97,22.74,22.76,65197.0,16.3543,16.3614,16.1976,16.2118,65197.0
2016-10-11 10:30:00,22.77,22.82,22.76,22.77,54673.0,16.2189,16.2545,16.2118,16.2189,54673.0
2016-10-11 11:00:00,22.77,22.78,22.67,22.77,85788.0,16.2189,16.2261,16.1477,16.2189,85788.0
2016-10-11 11:30:00,22.77,22.85,22.77,22.82,71545.0,16.2189,16.2759,16.2189,16.2545,71545.0
2016-10-11 12:00:00,22.83,22.87,22.82,22.86,40360.0,16.2617,16.2902,16.2545,16.283,40360.0
2016-10-11 12:30:00,22.86,22.9,22.83,22.88,45619.0,16.283,16.3115,16.2617,16.2973,45619.0
2016-10-11 13:00:00,22.88,22.89,22.82,22.85,69285.0,16.2973,16.3044,16.2545,16.2759,69285.0
2016-10-11 13:30:00,22.85,22.85,22.72,22.74,118037.0,16.2759,16.2759,16.1833,16.1976,118037.0
2016-10-11 14:00:00,22.74,22.79,22.71,22.77,93071.0,16.1976,16.2332,16.1762,16.2189,93071.0
2016-10-11 14:30:00,22.76,22.78,22.75,22.77,69955.0,16.2118,16.2261,16.2047,16.2189,69955.0
2016-10-11 15:00:00,22.77,22.83,22.75,22.8,72933.0,16.2189,16.2617,16.2047,16.2403,72933.0
2016-10-11 15:30:00,22.81,22.84,22.79,22.82,183668.0,16.2474,16.2688,16.2332,16.2545,183668.0
2016-10-12 09:30:00,22.8,22.95,22.77,22.95,64320.0,16.2403,16.3471,16.2189,16.3471,64320.0
2016-10-12 10:00:00,22.94,22.98,22.91,22.97,36043.0,16.34,16.3685,16.3187,16.3614,36043.0
2016-10-12 10:30:00,22.98,22.98,22.91,22.94,52549.0,16.3685,16.3685,16.3187,16.34,52549.0
2016-10-12 11:00:00,22.93,23.02,22.93,23.01,51192.0,16.3329,16.397,16.3329,16.3899,51192.0
2016-10-12 11:30:00,23.01,23.05,23.0,23.04,54356.0,16.3899,16.4184,16.3828,16.4113,54356.0
2016-10-12 12:00:00,23.04,23.05,23.03,23.03,31206.0,16.4113,16.4184,16.4041,16.4041,31206.0
2016-10-12 12:30:00,23.04,23.05,22.98,22.99,93722.0,16.4113,16.4184,16.3685,16.3756,93722.0
2016-10-12 13:00:00,23.0,23.01,22.96,22.99,51093.0,16.3828,16.3899,16.3543,16.3756,51093.0
2016-10-12 13:30:00,22.99,23.0,22.98,23.0,31065.0,16.3756,16.3828,16.3685,16.3828,31065.0
2016-10-12 14:00:00,22.99,23.05,22.97,23.01,221091.0,16.3756,16.4184,16.3614,16.3899,221091.0
2016-10-12 14:30:00,23.01,23.03,23.0,23.02,27912.0,16.3899,16.4041,16.3828,16.397,27912.0
2016-10-12 15:00:00,23.01,23.05,23.0,23.05,54631.0,16.3899,16.4184,16.3828,16.4184,54631.0
2016-10-12 15:30:00,23.04,23.05,23.01,23.03,133397.0,16.4113,16.4184,16.3899,16.4041,133397.0
2016-10-13 09:30:00,22.85,22.94,22.67,22.73,69103.0,16.2759,16.34,16.1477,16.1904,69103.0
2016-10-13 10:00:00,22.73,22.76,22.71,22.73,59234.0,16.1904,16.2118,16.1762,16.1904,59234.0
2016-10-13 10:30:00,22.72,22.81,22.71,22.8,113171.0,16.1833,16.2474,16.1762,16.2403,113171.0
2016-10-13 11:00:00,22.8,22.88,22.77,22.87,54872.0,16.2403,16.2973,16.2189,16.2902,54872.0
2016-10-13 11:30:00,22.87,22.9,22.83,22.88,63155.0,16.2902,16.3115,16.2617,16.2973,63155.0
2016-10-13 12:00:00,22.87,22.93,22.86,22.9,41452.0,16.2902,16.3329,16.283,16.3115,41452.0
2016-10-13 12:30:00,22.89,22.95,22.87,22.94,49659.0,16.3044,16.3471,16.2902,16.34,49659.0
2016-10-13 13:00:00,22.94,22.94,22.9,22.93,33559.0,16.34,16.34,16.3115,16.3329,33559.0
2016-10-13 13:30:00,22.92,22.99,22.92,22.97,52291.0,16.3258,16.3756,16.3258,16.3614,52291.0
2016-10-13 14:00:00,22.97,22.98,22.94,22.96,35672.0,16.3614,16.3685,16.34,16.3543,35672.0
2016-10-13 14:30:00,22.96,23.0,22.95,23.0,67799.0,16.3543,16.3828,16.3471,16.3828,67799.0
2016-10-13 15:00:00,23.0,23.03,22.99,22.99,66591.0,16.3828,16.4041,16.3756,16.3756,66591.0
2016-10-13 15:30:00,22.99,23.0,22.91,22.95,143472.0,16.3756,16.3828,16.3187,16.3471,143472.0
2016-10-14 09:30:00,23.01,23.16,23.01,23.1,69599.0,16.3899,16.4967,16.3899,16.454,69599.0
2016-10-14 10:00:00,23.11,23.31,23.08,23.23,97305.0,16.4611,16.6036,16.4397,16.5466,97305.0
2016-10-14 10:30:00,23.24,23.25,23.15,23.18,73499.0,16.5537,16.5608,16.4896,16.511,73499.0
2016-10-14 11:00:00,23.18,23.18,23.09,23.11,55572.0,16.511,16.511,16.4469,16.4611,55572.0
2016-10-14 11:30:00,23.1,23.15,23.07,23.08,51041.0,16.454,16.4896,16.4326,16.4397,51041.0
2016-10-14 12:00:00,23.08,23.09,23.04,23.08,41977.0,16.4397,16.4469,16.4113,16.4397,41977.0
2016-10-14 12:30:00,23.08,23.15,23.08,23.14,40922.0,16.4397,16.4896,16.4397,16.4825,40922.0
2016-10-14 13:00:00,23.14,23.19,23.13,23.17,50039.0,16.4825,16.5181,16.4754,16.5039,50039.0
2016-10-14 13:30:00,23.17,23.19,23.15,23.17,51635.0,16.5039,16.5181,16.4896,16.5039,51635.0
2016-10-14 14:00:00,23.16,23.19,23.12,23.18,74983.0,16.4967,16.5181,16.4682,16.511,74983.0
2016-10-14 14:30:00,23.18,23.18,23.12,23.13,46826.0,16.511,16.511,16.4682,16.4754,46826.0
2016-10-14 15:00:00,23.13,23.16,23.13,23.15,49496.0,16.4754,16.4967,16.4754,16.4896,49496.0
2016-10-14 15:30:00,23.15,23.15,23.07,23.07,180192.0,16.4896,16.4896,16.4326,16.4326,180192.0
2016-10-17 09:30:00,23.04,23.19,23.0,23.14,59805.0,16.4113,16.5181,16.3828,16.4825,59805.0
2016-10-17 10:00:00,23.14,23.2,23.13,23.17,75578.0,16.4825,16.5252,16.4754,16.5039,75578.0
2016-10-17 10:30:00,23.16,23.2,23.13,23.19,61950.0,16.4967,16.5252,16.4754,16.5181,61950.0
2016-10-17 11:00:00,23.2,23.25,23.18,23.21,63850.0,16.5252,16.5608,16.511,16.5323,63850.0
2016-10-17 11:30:00,23.22,23.28,23.22,23.28,68274.0,16.5395,16.5822,16.5395,16.5822,68274.0
2016-10-17 12:00:00,23.28,23.3,23.26,23.29,46197.0,16.5822,16.5964,16.568,16.5893,46197.0
2016-10-17 12:30:00,23.29,23.3,23.25,23.26,95333.0,16.5893,16.5964,16.5608,16.568,95333.0
2016-10-17 13:00:00,23.25,23.26,23.18,23.19,108751.0,16.5608,16.568,16.511,16.5181,108751.0
2016-10-17 13:30:00,23.19,23.19,23.14,23.15,41947.0,16.5181,16.5181,16.4825,16.4896,41947.0
2016-10-17 14:00:00,23.15,23.22,23.15,23.21,97718.0,16.4896,16.5395,16.4896,16.5323,97718.0
2016-10-17 14:30:00,23.21,23.22,23.16,23.19,79387.0,16.5323,16.5395,16.4967,16.5181,79387.0
2016-10-17 15:00:00,23.19,23.2,23.17,23.17,56289.0,16.5181,16.5252,16.5039,16.5039,56289.0
2016-10-17 15:30:00,23.17,23.21,23.12,23.13,477362.0,16.5039,16.5323,16.4682,16.4754,477362.0
2016-10-18 09:30:00,23.28,23.28,23.13,23.16,85358.0,16.5822,16.5822,16.4754,16.4967,85358.0
2016-10-18 10:00:00,23.17,23.17,23.04,23.1,101169.0,16.5039,16.5039,16.4113,16.454,101169.0
2016-10-18 10:30:00,23.1,23.12,23.07,23.11,133753.0,16.454,16.4682,16.4326,16.4611,133753.0
2016-10-18 11:00:00,23.11,23.11,23.03,23.11,120501.0,16.4611,16.4611,16.4041,16.4611,120501.0
2016-10-18 11:30:00,23.11,23.11,23.06,23.06,177117.0,16.4611,16.4611,16.4255,16.4255,177117.0
2016-10-18 12:00:00,23.07,23.09,23.03,23.07,92051.0,16.4326,16.4469,16.4041,16.4326,92051.0
2016-10-18 12:30:00,23.07,23.08,23.04,23.07,87514.0,16.4326,16.4397,16.4113,16.4326,87514.0
2016-10-18 13:00:00,23.06,23.09,23.05,23.07,53151.0,16.4255,16.4469,16.4184,16.4326,53151.0
2016-10-18 13:30:00,23.07,23.09,23.05,23.08,72979.0,16.4326,16.4469,16.4184,16.4397,72979.0
2016-10-18 14:00:00,23.08,23.09,23.04,23.09,64734.0,16.4397,16.4469,16.4113,16.4469,64734.0
2016-10-18 14:30:00,23.09,23.09,23.04,23.05,61777.0,16.4469,16.4469,16.4113,16.4184,61777.0
2016-10-18 15:00:00,23.05,23.12,23.04,23.1,176377.0,16.4184,16.4682,16.4113,16.454,176377.0
2016-10-18 15:30:00,23.1,23.13,23.09,23.1,342096.0,16.454,16.4754,16.4469,16.454,342096.0
2016-10-19 09:30:00,23.19,23.21,23.09,23.18,88916.0,16.5181,16.5323,16.4469,16.511,88916.0
2016-10-19 10:00:00,23.19,23.28,23.18,23.28,73810.0,16.5181,16.5822,16.511,16.5822,73810.0
2016-10-19 10:30:00,23.29,23.3,23.24,23.24,39461.0,16.5893,16.5964,16.5537,16.5537,39461.0
2016-10-19 11:00:00,23.25,23.26,23.2,23.25,63462.0,16.5608,16.568,16.5252,16.5608,63462.0
2016-10-19 11:30:00,23.25,23.26,23.21,23.22,112909.0,16.5608,16.568,16.5323,16.5395,112909.0
2016-10-19 12:00:00,23.23,23.23,23.16,23.18,83270.0,16.5466,16.5466,16.4967,16.511,83270.0
2016-10-19 12:30:00,23.18,23.23,23.18,23.23,38424.0,16.511,16.5466,16.511,16.5466,38424.0
2016-10-19 13:00:00,23.23,23.26,23.21,23.21,152171.0,16.5466,16.568,16.5323,16.5323,152171.0
2016-10-19 13:30:00,23.21,23.24,23.2,23.23,53051.0,16.5323,16.5537,16.5252,16.5466,53051.0
2016-10-19 14:00:00,23.23,23.28,23.23,23.25,64278.0,16.5466,16.5822,16.5466,16.5608,64278.0
2016-10-19 14:30:00,23.25,23.26,23.24,23.25,126720.0,16.5608,16.568,16.5537,16.5608,126720.0
2016-10-19 15:00:00,23.25,23.27,23.24,23.24,84372.0,16.5608,16.5751,16.5537,16.5537,84372.0
2016-10-19 15:30:00,23.24,23.26,23.2,23.21,197295.0,16.5537,16.568,16.5252,16.5323,197295.0
2016-10-20 09:30:00,23.17,23.26,23.09,23.22,94331.0,16.5039,16.568,16.4469,16.5395,94331.0
2016-10-20 10:00:00,23.21,23.22,23.14,23.2,106411.0,16.5323,16.5395,16.4825,16.5252,106411.0
2016-10-20 10:30:00,23.19,23.2,23.13,23.18,237833.0,16.5181,16.5252,16.4754,16.511,237833.0
2016-10-20 11:00:00,23.17,23.18,23.15,23.17,76306.0,16.5039,16.511,16.4896,16.5039,76306.0
2016-10-20 11:30:00,23.17,23.24,23.16,23.24,61854.0,16.5039,16.5537,16.4967,16.5537,61854.0
2016-10-20 12:00:00,23.24,23.26,23.2,23.22,61388.0,16.5537,16.568,16.5252,16.5395,61388.0
2016-10-20 12:30:00,23.22,23.29,23.21,23.29,63022.0,16.5395,16.5893,16.5323,16.5893,63022.0
2016-10-20 13:00:00,23.29,23.29,23.27,23.29,31678.0,16.5893,16.5893,16.5751,16.5893,31678.0
2016-10-20 13:30:00,23.29,23.29,23.2,23.21,80287.0,16.5893,16.5893,16.5252,16.5323,80287.0
2016-10-20 14:00:00,23.2,23.29,23.2,23.29,48657.0,16.5252,16.5893,16.5252,16.5893,48657.0
2016-10-20 14:30:00,23.29,23.31,23.25,23.29,224898.0,16.5893,16.6036,16.5608,16.5893,224898.0
2016-10-20 15:00:00,23.28,23.31,23.23,23.23,273418.0,16.5822,16.6036,16.5466,16.5466,273418.0
2016-10-20 15:30:00,23.24,23.31,23.23,23.29,645917.0,16.5537,16.6036,16.5466,16.5893,645917.0
2016-10-21 09:30:00,23.24,23.24,23.11,23.21,151079.0,16.5537,16.5537,16.4611,16.5323,151079.0
2016-10-21 10:00:00,23.2,23.28,23.14,23.28,102660.0,16.5252,16.5822,16.4825,16.5822,102660.0
2016-10-21 10:30:00,23.29,23.42,23.28,23.39,138349.0,16.5893,16.6819,16.5822,16.6606,138349.0
2016-10-21 11:00:00,23.39,23.55,23.36,23.52,302074.0,16.6606,16.7745,16.6392,16.7532,302074.0
2016-10-21 11:30:00,23.52,23.58,23.5,23.57,98789.0,16.7532,16.7959,16.7389,16.7888,98789.0
2016-10-21 12:00:00,23.57,23.6,23.54,23.59,106533.0,16.7888,16.8101,16.7674,16.803,106533.0
2016-10-21 12:30:00,23.59,23.6,23.57,23.6,35678.0,16.803,16.8101,16.7888,16.8101,35678.0
2016-10-21 13:00:00,23.59,23.63,23.55,23.55,305059.0,16.803,16.8315,16.7745,16.7745,305059.0
2016-10-21 13:30:00,23.55,23.58,23.51,23.52,55694.0,16.7745,16.7959,16.746,16.7532,55694.0
2016-10-21 14:00:00,23.53,23.53,23.41,23.41,94786.0,16.7603,16.7603,16.6748,16.6748,94786.0
2016-10-21 14:30:00,23.42,23.44,23.38,23.39,95799.0,16.6819,16.6962,16.6534,16.6606,95799.0
2016-10-21 15:00:00,23.38,23.45,23.37,23.38,86265.0,16.6534,16.7033,16.6463,16.6534,86265.0
2016-10-21 15:30:00,23.38,23.44,23.38,23.39,216590.0,16.6534,16.6962,16.6534,16.6606,216590.0
2016-10-24 09:30:00,23.54,23.71,23.51,23.6,79414.0,16.7674,16.8885,16.746,16.8101,79414.0
2016-10-24 10:00:00,23.59,23.69,23.56,23.68,50622.0,16.803,16.8742,16.7816,16.8671,50622.0
2016-10-24 10:30:00,23.67,23.72,23.62,23.62,98382.0,16.86,16.8956,16.8244,16.8244,98382.0
2016-10-24 11:00:00,23.63,23.69,23.56,23.56,163890.0,16.8315,16.8742,16.7816,16.7816,163890.0
2016-10-24 11:30:00,23.56,23.7,23.56,23.7,89667.0,16.7816,16.8814,16.7816,16.8814,89667.0
2016-10-24 12:00:00,23.69,23.69,23.62,23.62,35988.0,16.8742,16.8742,16.8244,16.8244,35988.0
2016-10-24 12:30:00,23.63,23.67,23.61,23.65,61500.0,16.8315,16.86,16.8173,16.8458,61500.0
2016-10-24 13:00:00,23.66,23.66,23.63,23.66,58019.0,16.8529,16.8529,16.8315,16.8529,58019.0
2016-10-24 13:30:00,23.66,23.69,23.64,23.68,41787.0,16.8529,16.8742,16.8386,16.8671,41787.0
2016-10-24 14:00:00,23.68,23.68,23.58,23.59,93560.0,16.8671,16.8671,16.7959,16.803,93560.0
2016-10-24 14:30:00,23.59,23.6,23.57,23.57,29298.0,16.803,16.8101,16.7888,16.7888,29298.0
2016-10-24 15:00:00,23.58,23.58,23.46,23.47,165644.0,16.7959,16.7959,16.7104,16.7175,165644.0
2016-10-24 15:30:00,23.47,23.51,23.46,23.48,401814.0,16.7175,16.746,16.7104,16.7247,401814.0
2016-10-25 09:30:00,23.5,23.55,23.26,23.26,97138.0,16.7389,16.7745,16.568,16.568,97138.0
2016-10-25 10:00:00,23.26,23.39,23.25,23.29,145007.0,16.568,16.6606,16.5608,16.5893,145007.0
2016-10-25 10:30:00,23.28,23.29,23.18,23.19,84400.0,16.5822,16.5893,16.511,16.5181,84400.0
2016-10-25 11:00:00,23.2,23.24,23.15,23.17,86773.0,16.5252,16.5537,16.4896,16.5039,86773.0
2016-10-25 11:30:00,23.17,23.25,23.16,23.23,84465.0,16.5039,16.5608,16.4967,16.5466,84465.0
2016-10-25 12:00:00,23.23,23.23,23.19,23.2,66604.0,16.5466,16.5466,16.5181,16.5252,66604.0
2016-10-25 12:30:00,23.2,23.2,23.15,23.2,94783.0,16.5252,16.5252,16.4896,16.5252,94783.0
2016-10-25 13:00:00,23.19,23.22,23.14,23.21,176540.0,16.5181,16.5395,16.4825,16.5323,176540.0
2016-10-25 13:30:00,23.2,23.24,23.2,23.23,18882.0,16.5252,16.5537,16.5252,16.5466,18882.0
2016-10-25 14:00:00,23.23,23.25,23.22,23.22,42749.0,16.5466,16.5608,16.5395,16.5395,42749.0
2016-10-25 14:30:00,23.22,23.23,23.07,23.1,269073.0,16.5395,16.5466,16.4326,16.454,269073.0
2016-10-25 15:00:00,23.11,23.11,23.02,23.04,123031.0,16.4611,16.4611,16.397,16.4113,123031.0
2016-10-25 15:30:00,23.03,23.04,23.0,23.0,356669.0,16.4041,16.4113,16.3828,16.3828,356669.0
2016-10-26 09:30:00,23.01,23.21,22.85,22.87,150869.0,16.3899,16.5323,16.2759,16.2902,150869.0
2016-10-26 10:00:00,22.87,22.93,22.84,22.91,162225.0,16.2902,16.3329,16.2688,16.3187,162225.0
2016-10-26 10:30:00,22.91,23.08,22.91,23.08,79474.0,16.3187,16.4397,16.3187,16.4397,79474.0
2016-10-26 11:00:00,23.08,23.13,23.05,23.13,48244.0,16.4397,16.4754,16.4184,16.4754,48244.0
2016-10-26 11:30:00,23.13,23.2,23.12,23.12,62867.0,16.4754,16.5252,16.4682,16.4682,62867.0
2016-10-26 12:00:00,23.13,23.14,23.1,23.11,39096.0,16.4754,16.4825,16.454,16.4611,39096.0
2016-10-26 12:30:00,23.11,23.12,23.04,23.05,59800.0,16.4611,16.4682,16.4113,16.4184,59800.0
2016-10-26 13:00:00,23.05,23.07,22.97,22.97,62487.0,16.4184,16.4326,16.3614,16.3614,62487.0
2016-10-26 13:30:00,22.97,23.0,22.91,22.92,70161.0,16.3614,16.3828,16.3187,16.3258,70161.0
2016-10-26 14:00:00,22.93,22.98,22.91,22.98,92358.0,16.3329,16.3685,16.3187,16.3685,92358.0
2016-10-26 14:30:00,22.98,23.04,22.94,22.95,130020.0,16.3685,16.4113,16.34,16.3471,130020.0
2016-10-26 15:00:00,22.95,22.96,22.86,22.87,174773.0,16.3471,16.3543,16.283,16.2902,174773.0
2016-10-26 15:30:00,22.86,22.88,22.79,22.79,416769.0,16.283,16.2973,16.2332,16.2332,416769.0
2016-10-27 09:30:00,22.85,22.92,22.66,22.72,132639.0,16.2759,16.3258,16.1406,16.1833,132639.0
2016-10-27 10:00:00,22.72,22.79,22.72,22.78,188281.0,16.1833,16.2332,16.1833,16.2261,188281.0
2016-10-27 10:30:00,22.78,22.87,22.77,22.82,101935.0,16.2261,16.2902,16.2189,16.2545,101935.0
2016-10-27 11:00:00,22.83,22.9,22.77,22.77,179703.0,16.2617,16.3115,16.2189,16.2189,179703.0
2016-10-27 11:30:00,22.78,22.78,22.67,22.73,215690.0,16.2261,16.2261,16.1477,16.1904,215690.0
2016-10-27 12:00:00,22.73,22.75,22.66,22.68,82038.0,16.1904,16.2047,16.1406,16.1548,82038.0
2016-10-27 12:30:00,22.68,22.7,22.64,22.69,111242.0,16.1548,16.1691,16.1263,16.1619,111242.0
2016-10-27 13:00:00,22.69,22.71,22.65,22.69,68935.0,16.1619,16.1762,16.1335,16.1619,68935.0
2016-10-27 13:30:00,22.68,22.7,22.65,22.7,90294.0,16.1548,16.1691,16.1335,16.1691,90294.0
2016-10-27 14:00:00,22.7,22.7,22.64,22.67,98199.0,16.1691,16.1691,16.1263,16.1477,98199.0
2016-10-27 14:30:00,22.67,22.69,22.63,22.64,207017.0,16.1477,16.1619,16.1192,16.1263,207017.0
2016-10-27 15:00:00,22.64,22.7,22.64,22.7,149693.0,16.1263,16.1691,16.1263,16.1691,149693.0
2016-10-27 15:30:00,22.7,22.71,22.66,22.69,356833.0,16.1691,16.1762,16.1406,16.1619,356833.0
2016-10-28 09:30:00,22.68,22.84,22.57,22.76,66243.0,16.1548,16.2688,16.0765,16.2118,66243.0
2016-10-28 10:00:00,22.77,22.8,22.71,22.78,61235.0,16.2189,16.2403,16.1762,16.2261,61235.0
2016-10-28 10:30:00,22.79,22.86,22.79,22.82,67827.0,16.2332,16.283,16.2332,16.2545,67827.0
2016-10-28 11:00:00,22.83,22.86,22.8,22.81,42362.0,16.2617,16.283,16.2403,16.2474,42362.0
2016-10-28 11:30:00,22.81,22.85,22.75,22.76,54859.0,16.2474,16.2759,16.2047,16.2118,54859.0
2016-10-28 12:00:00,22.76,22.95,22.76,22.91,89077.0,16.2118,16.3471,16.2118,16.3187,89077.0
2016-10-28 12:30:00,22.9,22.9,22.8,22.8,48214.0,16.3115,16.3115,16.2403,16.2403,48214.0
2016-10-28 13:00:00,22.8,22.81,22.61,22.74,263907.0,16.2403,16.2474,16.105,16.1976,263907.0
2016-10-28 13:30:00,22.74,22.74,22.64,22.65,138030.0,16.1976,16.1976,16.1263,16.1335,138030.0
2016-10-28 14:00:00,22.66,22.79,22.57,22.71,299544.0,16.1406,16.2332,16.0765,16.1762,299544.0
2016-10-28 14:30:00,22.72,22.78,22.69,22.77,60277.0,16.1833,16.2261,16.1619,16.2189,60277.0
2016-10-28 15:00:00,22.76,22.82,22.73,22.82,90663.0,16.2118,16.2545,16.1904,16.2545,90663.0
2016-10-28 15:30:00,22.82,22.82,22.73,22.74,371214.0,16.2545,16.2545,16.1904,16.1976,371214.0
2016-10-31 09:30:00,22.83,22.84,22.75,22.78,51037.0,16.2617,16.2688,16.2047,16.2261,51037.0
2016-10-31 10:00:00,22.78,22.79,22.63,22.72,86566.0,16.2261,16.2332,16.1192,16.1833,86566.0
2016-10-31 10:30:00,22.73,22.81,22.69,22.78,136762.0,16.1904,16.2474,16.1619,16.2261,136762.0
2016-10-31 11:00:00,22.78,22.93,22.78,22.92,123528.0,16.2261,16.3329,16.2261,16.3258,123528.0
2016-10-31 11:30:00,22.92,22.94,22.88,22.93,44258.0,16.3258,16.34,16.2973,16.3329,44258.0
2016-10-31 12:00:00,22.94,22.94,22.88,22.9,58841.0,16.34,16.34,16.2973,16.3115,58841.0
2016-10-31 12:30:00,22.91,22.93,22.89,22.92,62652.0,16.3187,16.3329,16.3044,16.3258,62652.0
2016-10-31 13:00:00,22.92,22.92,22.89,22.89,103750.0,16.3258,16.3258,16.3044,16.3044,103750.0
2016-10-31 13:30:00,22.9,22.92,22.89,22.89,76731.0,16.3115,16.3258,16.3044,16.3044,76731.0
2016-10-31 14:00:00,22.89,22.92,22.84,22.85,87984.0,16.3044,16.3258,16.2688,16.2759,87984.0
2016-10-31 14:30:00,22.85,22.89,22.82,22.89,166105.0,16.2759,16.3044,16.2545,16.3044,166105.0
2016-10-31 15:00:00,22.89,23.0,22.88,22.98,141571.0,16.3044,16.3828,16.2973,16.3685,141571.0
2016-10-31 15:30:00,22.98,23.02,22.95,22.97,429858.0,16.3685,16.397,16.3471,16.3614,429858.0
2016-11-01 09:30:00,23.06,23.14,22.97,23.08,90544.0,16.4255,16.4825,16.3614,16.4397,90544.0
2016-11-01 10:00:00,23.07,23.07,22.93,22.93,53907.0,16.4326,16.4326,16.3329,16.3329,53907.0
2016-11-01 10:30:00,22.92,22.93,22.86,22.91,73817.0,16.3258,16.3329,16.283,16.3187,73817.0
2016-11-01 11:00:00,22.92,22.92,22.75,22.77,50048.0,16.3258,16.3258,16.2047,16.2189,50048.0
2016-11-01 11:30:00,22.77,22.77,22.69,22.71,56309.0,16.2189,16.2189,16.1619,16.1762,56309.0
2016-11-01 12:00:00,22.71,22.72,22.49,22.51,110279.0,16.1762,16.1833,16.0195,16.0337,110279.0
2016-11-01 12:30:00,22.5,22.55,22.43,22.48,76986.0,16.0266,16.0622,15.9768,16.0124,76986.0
2016-11-01 13:00:00,22.49,22.52,22.44,22.51,92500.0,16.0195,16.0409,15.9839,16.0337,92500.0
2016-11-01 13:30:00,22.51,22.51,22.36,22.38,145180.0,16.0337,16.0337,15.9269,15.9411,145180.0
2016-11-01 14:00:00,22.37,22.39,22.26,22.38,119036.0,15.934,15.9483,15.8557,15.9411,119036.0
2016-11-01 14:30:00,22.39,22.39,22.33,22.34,88303.0,15.9483,15.9483,15.9055,15.9126,88303.0
2016-11-01 15:00:00,22.33,22.35,22.27,22.32,152553.0,15.9055,15.9198,15.8628,15.8984,152553.0
2016-11-01 15:30:00,22.32,22.38,22.3,22.36,283526.0,15.8984,15.9411,15.8842,15.9269,283526.0
2016-11-02 09:30:00,22.39,22.53,22.35,22.47,54854.0,15.9483,16.048,15.9198,16.0052,54854.0
2016-11-02 10:00:00,22.46,22.48,22.32,22.48,187657.0,15.9981,16.0124,15.8984,16.0124,187657.0
2016-11-02 10:30:00,22.47,22.5,22.42,22.46,63738.0,16.0052,16.0266,15.9696,15.9981,63738.0
2016-11-02 11:00:00,22.47,22.52,22.46,22.47,42602.0,16.0052,16.0409,15.9981,16.0052,42602.0
2016-11-02 11:30:00,22.46,22.47,22.36,22.37,63446.0,15.9981,16.0052,15.9269,15.934,63446.0
2016-11-02 12:00:00,22.37,22.39,22.34,22.37,85317.0,15.934,15.9483,15.9126,15.934,85317.0
2016-11-02 12:30:00,22.37,22.39,22.33,22.39,44228.0,15.934,15.9483,15.9055,15.9483,44228.0
2016-11-02 13:00:00,22.38,22.39,22.32,22.36,62795.0,15.9411,15.9483,15.8984,15.9269,62795.0
2016-11-02 13:30:00,22.35,22.47,22.33,22.47,131479.0,15.9198,16.0052,15.9055,16.0052,131479.0
2016-11-02 14:00:00,22.5,22.5,22.33,22.45,87436.0,16.0266,16.0266,15.9055,15.991,87436.0
2016-11-02 14:30:00,22.46,22.5,22.42,22.44,54540.0,15.9981,16.0266,15.9696,15.9839,54540.0
2016-11-02 15:00:00,22.44,22.44,22.36,22.41,98010.0,15.9839,15.9839,15.9269,15.9625,98010.0
2016-11-02 15:30:00,22.41,22.42,22.31,22.35,487663.0,15.9625,15.9696,15.8913,15.9198,487663.0
2016-11-03 09:30:00,22.41,22.52,22.32,22.47,77784.0,15.9625,16.0409,15.8984,16.0052,77784.0
2016-11-03 10:00:00,22.47,22.48,22.4,22.46,60219.0,16.0052,16.0124,15.9554,15.9981,60219.0
2016-11-03 10:30:00,22.46,22.49,22.42,22.43,88138.0,15.9981,16.0195,15.9696,15.9768,88138.0
2016-11-03 11:00:00,22.44,22.45,22.39,22.43,45991.0,15.9839,15.991,15.9483,15.9768,45991.0
2016-11-03 11:30:00,22.43,22.43,22.35,22.37,31305.0,15.9768,15.9768,15.9198,15.934,31305.0
2016-11-03 12:00:00,22.37,22.41,22.36,22.38,42491.0,15.934,15.9625,15.9269,15.9411,42491.0
2016-11-03 12:30:00,22.38,22.4,22.33,22.34,55155.0,15.9411,15.9554,15.9055,15.9126,55155.0
2016-11-03 13:00:00,22.34,22.42,22.33,22.41,56360.0,15.9126,15.9696,15.9055,15.9625,56360.0
2016-11-03 13:30:00,22.41,22.41,22.29,22.31,55121.0,15.9625,15.9625,15.877,15.8913,55121.0
2016-11-03 14:00:00,22.3,22.32,22.25,22.27,102004.0,15.8842,15.8984,15.8485,15.8628,102004.0
2016-11-03 14:30:00,22.27,22.27,22.22,22.27,52085.0,15.8628,15.8628,15.8272,15.8628,52085.0
2016-11-03 15:00:00,22.28,22.28,22.15,22.21,170798.0,15.8699,15.8699,15.7773,15.82,170798.0
2016-11-03 15:30:00,22.21,22.22,22.11,22.18,344765.0,15.82,15.8272,15.7488,15.7987,344765.0
2016-11-04 09:30:00,22.18,22.24,22.04,22.08,131694.0,15.7987,15.8414,15.699,15.7274,131694.0
2016-11-04 10:00:00,22.08,22.14,22.04,22.05,82520.0,15.7274,15.7702,15.699,15.7061,82520.0
2016-11-04 10:30:00,22.05,22.13,22.03,22.12,104026.0,15.7061,15.7631,15.6918,15.7559,104026.0
2016-11-04 11:00:00,22.11,22.15,22.07,22.14,111389.0,15.7488,15.7773,15.7203,15.7702,111389.0
2016-11-04 11:30:00,22.14,22.16,22.09,22.12,66786.0,15.7702,15.7844,15.7346,15.7559,66786.0
2016-11-04 12:00:00,22.12,22.22,22.09,22.21,116868.0,15.7559,15.8272,15.7346,15.82,116868.0
2016-11-04 12:30:00,22.21,22.24,22.19,22.22,63369.0,15.82,15.8414,15.8058,15.8272,63369.0
2016-11-04 13:00:00,22.21,22.23,22.16,22.17,41799.0,15.82,15.8343,15.7844,15.7916,41799.0
2016-11-04 13:30:00,22.17,22.19,22.14,22.15,55887.0,15.7916,15.8058,15.7702,15.7773,55887.0
2016-11-04 14:00:00,22.16,22.16,22.05,22.06,82746.0,15.7844,15.7844,15.7061,15.7132,82746.0
2016-11-04 14:30:00,22.05,22.06,22.0,22.03,101820.0,15.7061,15.7132,15.6705,15.6918,101820.0
2016-11-04 15:00:00,22.03,22.03,21.97,21.98,104384.0,15.6918,15.6918,15.6491,15.6562,104384.0
2016-11-04 15:30:00,21.97,21.98,21.92,21.94,302401.0,15.6491,15.6562,15.6135,15.6277,302401.0
2016-11-07 09:30:00,22.23,22.4,22.22,22.23,160281.0,15.8343,15.9554,15.8272,15.8343,160281.0
2016-11-07 10:00:00,22.24,22.25,22.1,22.19,72916.0,15.8414,15.8485,15.7417,15.8058,72916.0
2016-11-07 10:30:00,22.18,22.21,22.13,22.2,59564.0,15.7987,15.82,15.7631,15.8129,59564.0
2016-11-07 11:00:00,22.19,22.27,22.18,22.23,67024.0,15.8058,15.8628,15.7987,15.8343,67024.0
2016-11-07 11:30:00,22.24,22.26,22.19,22.23,62851.0,15.8414,15.8557,15.8058,15.8343,62851.0
2016-11-07 12:00:00,22.24,22.26,22.19,22.2,54161.0,15.8414,15.8557,15.8058,15.8129,54161.0
2016-11-07 12:30:00,22.2,22.22,22.15,22.16,189817.0,15.8129,15.8272,15.7773,15.7844,189817.0
2016-11-07 13:00:00,22.16,22.18,22.04,22.07,180317.0,15.7844,15.7987,15.699,15.7203,180317.0
2016-11-07 13:30:00,22.07,22.07,22.03,22.07,154306.0,15.7203,15.7203,15.6918,15.7203,154306.0
2016-11-07 14:00:00,22.06,22.11,22.03,22.04,129654.0,15.7132,15.7488,15.6918,15.699,129654.0
2016-11-07 14:30:00,22.03,22.04,21.94,21.98,158604.0,15.6918,15.699,15.6277,15.6562,158604.0
2016-11-07 15:00:00,21.99,22.01,21.95,21.96,154757.0,15.6633,15.6776,15.6349,15.642,154757.0
2016-11-07 15:30:00,21.96,22.07,21.94,22.03,376016.0,15.642,15.7203,15.6277,15.6918,376016.0
2016-11-08 09:30:00,21.99,22.01,21.84,21.96,101907.0,15.6633,15.6776,15.5565,15.642,101907.0
2016-11-08 10:00:00,21.95,22.13,21.95,22.1,164221.0,15.6349,15.7631,15.6349,15.7417,164221.0
2016-11-08 10:30:00,22.1,22.11,22.02,22.07,107781.0,15.7417,15.7488,15.6847,15.7203,107781.0
2016-11-08 11:00:00,22.07,22.19,22.05,22.17,272171.0,15.7203,15.8058,15.7061,15.7916,272171.0
2016-11-08 11:30:00,22.16,22.22,22.14,22.21,128056.0,15.7844,15.8272,15.7702,15.82,128056.0
2016-11-08 12:00:00,22.21,22.31,22.2,22.3,117390.0,15.82,15.8913,15.8129,15.8842,117390.0
2016-11-08 12:30:00,22.3,22.31,22.22,22.27,86875.0,15.8842,15.8913,15.8272,15.8628,86875.0
2016-11-08 13:00:00,22.26,22.28,22.17,22.18,96537.0,15.8557,15.8699,15.7916,15.7987,96537.0
2016-11-08 13:30:00,22.18,22.19,22.15,22.16,97258.0,15.7987,15.8058,15.7773,15.7844,97258.0
2016-11-08 14:00:00,22.16,22.23,22.13,22.23,111333.0,15.7844,15.8343,15.7631,15.8343,111333.0
2016-11-08 14:30:00,22.22,22.23,22.15,22.22,88783.0,15.8272,15.8343,15.7773,15.8272,88783.0
2016-11-08 15:00:00,22.21,22.26,22.18,22.2,156143.0,15.82,15.8557,15.7987,15.8129,156143.0
2016-11-08 15:30:00,22.2,22.21,22.12,22.15,386960.0,15.8129,15.82,15.7559,15.7773,386960.0
2016-11-09 09:30:00,21.65,21.72,21.03,21.55,619566.0,15.4212,15.471,14.9795,15.3499,619566.0
2016-11-09 10:00:00,21.55,21.55,21.07,21.14,723516.0,15.3499,15.3499,15.008,15.0579,723516.0
2016-11-09 10:30:00,21.14,21.19,20.97,21.03,490437.0,15.0579,15.0935,14.9368,14.9795,490437.0
2016-11-09 11:00:00,21.03,21.1,20.9,21.02,469592.0,14.9795,15.0294,14.8869,14.9724,469592.0
2016-11-09 11:30:00,21.02,21.18,21.02,21.05,231390.0,14.9724,15.0864,14.9724,14.9938,231390.0
2016-11-09 12:00:00,21.05,21.11,21.0,21.11,221038.0,14.9938,15.0365,14.9582,15.0365,221038.0
2016-11-09 12:30:00,21.11,21.19,21.11,21.19,259037.0,15.0365,15.0935,15.0365,15.0935,259037.0
2016-11-09 13:00:00,21.18,21.24,21.04,21.1,286633.0,15.0864,15.1291,14.9867,15.0294,286633.0
2016-11-09 13:30:00,21.09,21.14,21.01,21.02,236603.0,15.0223,15.0579,14.9653,14.9724,236603.0
2016-11-09 14:00:00,21.02,21.07,20.91,20.98,494584.0,14.9724,15.008,14.8941,14.9439,494584.0
2016-11-09 14:30:00,20.98,21.21,20.97,21.19,500276.0,14.9439,15.1078,14.9368,15.0935,500276.0
2016-11-09 15:00:00,21.19,21.23,21.18,21.23,369922.0,15.0935,15.122,15.0864,15.122,369922.0
2016-11-09 15:30:00,21.23,21.31,21.21,21.3,1076307.0,15.122,15.179,15.1078,15.1719,1076307.0
2016-11-10 09:30:00,21.37,21.53,21.3,21.35,403626.0,15.2217,15.3357,15.1719,15.2075,403626.0
2016-11-10 10:00:00,21.35,21.68,21.31,21.57,374980.0,15.2075,15.4425,15.179,15.3642,374980.0
2016-11-10 10:30:00,21.57,21.81,21.53,21.63,334388.0,15.3642,15.5351,15.3357,15.4069,334388.0
2016-11-10 11:00:00,21.62,21.86,21.61,21.83,221551.0,15.3998,15.5707,15.3927,15.5494,221551.0
2016-11-10 11:30:00,21.84,22.04,21.83,21.99,315836.0,15.5565,15.699,15.5494,15.6633,315836.0
2016-11-10 12:00:00,21.98,22.14,21.98,22.06,200415.0,15.6562,15.7702,15.6562,15.7132,200415.0
2016-11-10 12:30:00,22.06,22.17,22.03,22.17,251614.0,15.7132,15.7916,15.6918,15.7916,251614.0
2016-11-10 13:00:00,22.17,22.31,22.16,22.25,142066.0,15.7916,15.8913,15.7844,15.8485,142066.0
2016-11-10 13:30:00,22.25,22.33,22.19,22.22,137880.0,15.8485,15.9055,15.8058,15.8272,137880.0
2016-11-10 14:00:00,22.21,22.24,22.11,22.17,203211.0,15.82,15.8414,15.7488,15.7916,203211.0
2016-11-10 14:30:00,22.17,22.19,22.07,22.11,241563.0,15.7916,15.8058,15.7203,15.7488,241563.0
2016-11-10 15:00:00,22.12,22.16,22.08,22.11,211937.0,15.7559,15.7844,15.7274,15.7488,211937.0
2016-11-10 15:30:00,22.11,22.13,22.02,22.04,666359.0,15.7488,15.7631,15.6847,15.699,666359.0
2016-11-11 09:30:00,21.92,22.48,21.84,22.35,317535.0,15.6135,16.0124,15.5565,15.9198,317535.0
2016-11-11 10:00:00,22.35,22.61,22.14,22.19,329036.0,15.9198,16.105,15.7702,15.8058,329036.0
2016-11-11 10:30:00,22.19,22.57,22.18,22.57,207313.0,15.8058,16.0765,15.7987,16.0765,207313.0
2016-11-11 11:00:00,22.57,22.57,22.45,22.48,181074.0,16.0765,16.0765,15.991,16.0124,181074.0
2016-11-11 11:30:00,22.48,22.51,22.37,22.46,274875.0,16.0124,16.0337,15.934,15.9981,274875.0
2016-11-11 12:00:00,22.46,22.71,22.46,22.7,175703.0,15.9981,16.1762,15.9981,16.1691,175703.0
2016-11-11 12:30:00,22.7,22.76,22.65,22.68,156076.0,16.1691,16.2118,16.1335,16.1548,156076.0
2016-11-11 13:00:00,22.68,22.88,22.67,22.83,160853.0,16.1548,16.2973,16.1477,16.2617,160853.0
2016-11-11 13:30:00,22.83,22.9,22.83,22.86,125499.0,16.2617,16.3115,16.2617,16.283,125499.0
2016-11-11 14:00:00,22.87,22.96,22.85,22.95,143754.0,16.2902,16.3543,16.2759,16.3471,143754.0
2016-11-11 14:30:00,22.96,23.0,22.87,22.9,169504.0,16.3543,16.3828,16.2902,16.3115,169504.0
2016-11-11 15:00:00,22.89,22.97,22.83,22.86,209905.0,16.3044,16.3614,16.2617,16.283,209905.0
2016-11-11 15:30:00,22.86,22.88,22.8,22.82,405563.0,16.283,16.2973,16.2403,16.2545,405563.0
2016-11-14 09:30:00,22.94,23.52,22.85,23.27,584577.0,16.34,16.7532,16.2759,16.5751,584577.0
2016-11-14 10:00:00,23.28,23.62,23.27,23.5,241881.0,16.5822,16.8244,16.5751,16.7389,241881.0
2016-11-14 10:30:00,23.5,23.56,23.41,23.42,209342.0,16.7389,16.7816,16.6748,16.6819,209342.0
2016-11-14 11:00:00,23.42,23.47,23.27,23.3,255362.0,16.6819,16.7175,16.5751,16.5964,255362.0
2016-11-14 11:30:00,23.3,23.43,23.3,23.43,118468.0,16.5964,16.689,16.5964,16.689,118468.0
2016-11-14 12:00:00,23.43,23.43,23.23,23.29,150416.0,16.689,16.689,16.5466,16.5893,150416.0
2016-11-14 12:30:00,23.29,23.43,23.28,23.42,137071.0,16.5893,16.689,16.5822,16.6819,137071.0
2016-11-14 13:00:00,23.42,23.5,23.41,23.44,138879.0,16.6819,16.7389,16.6748,16.6962,138879.0
2016-11-14 13:30:00,23.44,23.52,23.42,23.49,128725.0,16.6962,16.7532,16.6819,16.7318,128725.0
2016-11-14 14:00:00,23.49,23.56,23.47,23.53,134866.0,16.7318,16.7816,16.7175,16.7603,134866.0
2016-11-14 14:30:00,23.54,23.61,23.52,23.6,228005.0,16.7674,16.8173,16.7532,16.8101,228005.0
2016-11-14 15:00:00,23.59,23.59,23.48,23.53,210846.0,16.803,16.803,16.7247,16.7603,210846.0
2016-11-14 15:30:00,23.53,23.6,23.52,23.59,675147.0,16.7603,16.8101,16.7532,16.803,675147.0
2016-11-15 09:30:00,23.63,23.72,23.44,23.58,219205.0,16.8315,16.8956,16.6962,16.7959,219205.0
2016-11-15 10:00:00,23.58,23.69,23.56,23.65,135339.0,16.7959,16.8742,16.7816,16.8458,135339.0
2016-11-15 10:30:00,23.66,23.67,23.59,23.65,94211.0,16.8529,16.86,16.803,16.8458,94211.0
2016-11-15 11:00:00,23.65,23.68,23.55,23.58,122743.0,16.8458,16.8671,16.7745,16.7959,122743.0
2016-11-15 11:30:00,23.58,23.64,23.56,23.6,126489.0,16.7959,16.8386,16.7816,16.8101,126489.0
2016-11-15 12:00:00,23.6,23.69,23.59,23.67,73158.0,16.8101,16.8742,16.803,16.86,73158.0
2016-11-15 12:30:00,23.67,23.71,23.57,23.62,110432.0,16.86,16.8885,16.7888,16.8244,110432.0
2016-11-15 13:00:00,23.62,23.73,23.61,23.73,88419.0,16.8244,16.9027,16.8173,16.9027,88419.0
2016-11-15 13:30:00,23.73,23.81,23.69,23.78,162409.0,16.9027,16.9597,16.8742,16.9383,162409.0
2016-11-15 14:00:00,23.78,23.88,23.78,23.87,143267.0,16.9383,17.0096,16.9383,17.0025,143267.0
2016-11-15 14:30:00,23.87,23.93,23.85,23.93,108497.0,17.0025,17.0452,16.9882,17.0452,108497.0
2016-11-15 15:00:00,23.93,23.96,23.91,23.92,123141.0,17.0452,17.0666,17.0309,17.0381,123141.0
2016-11-15 15:30:00,23.93,23.94,23.86,23.9,373132.0,17.0452,17.0523,16.9953,17.0238,373132.0
2016-11-16 09:30:00,23.35,23.42,22.65,22.66,603576.0,16.6321,16.6819,16.1335,16.1406,603576.0
2016-11-16 10:00:00,22.67,22.72,22.5,22.51,339699.0,16.1477,16.1833,16.0266,16.0337,339699.0
2016-11-16 10:30:00,22.51,22.67,22.5,22.63,262547.0,16.0337,16.1477,16.0266,16.1192,262547.0
2016-11-16 11:00:00,22.63,22.63,22.5,22.55,177516.0,16.1192,16.1192,16.0266,16.0622,177516.0
2016-11-16 11:30:00,22.55,22.58,22.5,22.55,165922.0,16.0622,16.0836,16.0266,16.0622,165922.0
2016-11-16 12:00:00,22.54,22.58,22.33,22.36,247336.0,16.0551,16.0836,15.9055,15.9269,247336.0
2016-11-16 12:30:00,22.37,22.42,22.33,22.37,159172.0,15.934,15.9696,15.9055,15.934,159172.0
2016-11-16 13:00:00,22.38,22.39,22.14,22.23,528585.0,15.9411,15.9483,15.7702,15.8343,528585.0
2016-11-16 13:30:00,22.23,22.3,22.07,22.1,228035.0,15.8343,15.8842,15.7203,15.7417,228035.0
2016-11-16 14:00:00,22.1,22.28,22.09,22.27,203471.0,15.7417,15.8699,15.7346,15.8628,203471.0
2016-11-16 14:30:00,22.26,22.33,22.26,22.33,173022.0,15.8557,15.9055,15.8557,15.9055,173022.0
2016-11-16 15:00:00,22.33,22.36,22.22,22.23,237479.0,15.9055,15.9269,15.8272,15.8343,237479.0
2016-11-16 15:30:00,22.23,22.28,22.22,22.22,675634.0,15.8343,15.8699,15.8272,15.8272,675634.0
2016-11-17 09:30:00,22.23,22.38,22.09,22.23,239802.0,15.8343,15.9411,15.7346,15.8343,239802.0
2016-11-17 10:00:00,22.23,22.43,22.23,22.4,180586.0,15.8343,15.9768,15.8343,15.9554,180586.0
2016-11-17 10:30:00,22.41,22.45,22.32,22.35,197119.0,15.9625,15.991,15.8984,15.9198,197119.0
2016-11-17 11:00:00,22.34,22.54,22.28,22.54,170039.0,15.9126,16.0551,15.8699,16.0551,170039.0
2016-11-17 11:30:00,22.54,22.71,22.51,22.7,197170.0,16.0551,16.1762,16.0337,16.1691,197170.0
2016-11-17 12:00:00,22.7,22.78,22.69,22.78,186356.0,16.1691,16.2261,16.1619,16.2261,186356.0
2016-11-17 12:30:00,22.78,22.87,22.77,22.79,156736.0,16.2261,16.2902,16.2189,16.2332,156736.0
2016-11-17 13:00:00,22.8,22.94,22.78,22.85,212260.0,16.2403,16.34,16.2261,16.2759,212260.0
2016-11-17 13:30:00,22.86,22.93,22.85,22.89,136175.0,16.283,16.3329,16.2759,16.3044,136175.0
2016-11-17 14:00:00,22.89,23.05,22.88,23.03,175748.0,16.3044,16.4184,16.2973,16.4041,175748.0
2016-11-17 14:30:00,23.02,23.05,22.97,22.99,142317.0,16.397,16.4184,16.3614,16.3756,142317.0
2016-11-17 15:00:00,23.0,23.04,22.99,23.01,115364.0,16.3828,16.4113,16.3756,16.3899,115364.0
2016-11-17 15:30:00,23.01,23.09,23.0,23.04,554964.0,16.3899,16.4469,16.3828,16.4113,554964.0
2016-11-18 09:30:00,23.0,23.16,22.94,23.14,134125.0,16.3828,16.4967,16.34,16.4825,134125.0
2016-11-18 10:00:00,23.13,23.34,23.13,23.33,89166.0,16.4754,16.6249,16.4754,16.6178,89166.0
2016-11-18 10:30:00,23.33,23.37,23.16,23.37,125488.0,16.6178,16.6463,16.4967,16.6463,125488.0
2016-11-18 11:00:00,23.36,23.43,23.32,23.43,86270.0,16.6392,16.689,16.6107,16.689,86270.0
2016-11-18 11:30:00,23.42,23.42,23.33,23.38,110568.0,16.6819,16.6819,16.6178,16.6534,110568.0
2016-11-18 12:00:00,23.38,23.4,23.22,23.23,131651.0,16.6534,16.6677,16.5395,16.5466,131651.0
2016-11-18 12:30:00,23.23,23.3,23.17,23.3,113255.0,16.5466,16.5964,16.5039,16.5964,113255.0
2016-11-18 13:00:00,23.31,23.36,23.24,23.29,81061.0,16.6036,16.6392,16.5537,16.5893,81061.0
2016-11-18 13:30:00,23.29,23.36,23.27,23.3,96639.0,16.5893,16.6392,16.5751,16.5964,96639.0
2016-11-18 14:00:00,23.3,23.35,23.23,23.24,94553.0,16.5964,16.6321,16.5466,16.5537,94553.0
2016-11-18 14:30:00,23.23,23.3,23.17,23.17,173488.0,16.5466,16.5964,16.5039,16.5039,173488.0
2016-11-18 15:00:00,23.18,23.23,23.17,23.19,160869.0,16.511,16.5466,16.5039,16.5181,160869.0
2016-11-18 15:30:00,23.19,23.21,23.12,23.15,307733.0,16.5181,16.5323,16.4682,16.4896,307733.0
2016-11-21 09:30:00,23.23,23.46,23.2,23.36,128975.0,16.5466,16.7104,16.5252,16.6392,128975.0
2016-11-21 10:00:00,23.36,23.61,23.35,23.61,75678.0,16.6392,16.8173,16.6321,16.8173,75678.0
2016-11-21 10:30:00,23.61,23.62,23.5,23.58,98910.0,16.8173,16.8244,16.7389,16.7959,98910.0
2016-11-21 11:00:00,23.57,23.58,23.41,23.45,134662.0,16.7888,16.7959,16.6748,16.7033,134662.0
2016-11-21 11:30:00,23.45,23.46,23.24,23.29,103228.0,16.7033,16.7104,16.5537,16.5893,103228.0
2016-11-21 12:00:00,23.29,23.32,23.18,23.23,89683.0,16.5893,16.6107,16.511,16.5466,89683.0
2016-11-21 12:30:00,23.23,23.27,23.22,23.25,92738.0,16.5466,16.5751,16.5395,16.5608,92738.0
2016-11-21 13:00:00,23.24,23.25,23.2,23.21,60576.0,16.5537,16.5608,16.5252,16.5323,60576.0
2016-11-21 13:30:00,23.21,23.36,23.2,23.27,156768.0,16.5323,16.6392,16.5252,16.5751,156768.0
2016-11-21 14:00:00,23.27,23.37,23.25,23.37,83143.0,16.5751,16.6463,16.5608,16.6463,83143.0
2016-11-21 14:30:00,23.37,23.4,23.34,23.34,99318.0,16.6463,16.6677,16.6249,16.6249,99318.0
2016-11-21 15:00:00,23.34,23.37,23.26,23.36,157403.0,16.6249,16.6463,16.568,16.6392,157403.0
2016-11-21 15:30:00,23.36,23.36,23.24,23.25,593255.0,16.6392,16.6392,16.5537,16.5608,593255.0
2016-11-22 09:30:00,23.4,23.66,23.39,23.57,142565.0,16.6677,16.8529,16.6606,16.7888,142565.0
2016-11-22 10:00:00,23.57,23.66,23.5,23.58,142945.0,16.7888,16.8529,16.7389,16.7959,142945.0
2016-11-22 10:30:00,23.58,23.63,23.43,23.44,169743.0,16.7959,16.8315,16.689,16.6962,169743.0
2016-11-22 11:00:00,23.44,23.5,23.4,23.43,99278.0,16.6962,16.7389,16.6677,16.689,99278.0
2016-11-22 11:30:00,23.43,23.43,23.35,23.36,98329.0,16.689,16.689,16.6321,16.6392,98329.0
2016-11-22 12:00:00,23.35,23.37,23.28,23.36,101701.0,16.6321,16.6463,16.5822,16.6392,101701.0
2016-11-22 12:30:00,23.36,23.4,23.34,23.36,77829.0,16.6392,16.6677,16.6249,16.6392,77829.0
2016-11-22 13:00:00,23.36,23.4,23.31,23.33,153332.0,16.6392,16.6677,16.6036,16.6178,153332.0
2016-11-22 13:30:00,23.33,23.4,23.33,23.4,127607.0,16.6178,16.6677,16.6178,16.6677,127607.0
2016-11-22 14:00:00,23.39,23.49,23.38,23.48,126756.0,16.6606,16.7318,16.6534,16.7247,126756.0
2016-11-22 14:30:00,23.48,23.51,23.43,23.44,117618.0,16.7247,16.746,16.689,16.6962,117618.0
2016-11-22 15:00:00,23.44,23.45,23.31,23.34,195242.0,16.6962,16.7033,16.6036,16.6249,195242.0
2016-11-22 15:30:00,23.33,23.44,23.31,23.38,314003.0,16.6178,16.6962,16.6036,16.6534,314003.0
2016-11-23 09:30:00,23.38,23.82,23.35,23.81,184765.0,16.6534,16.9668,16.6321,16.9597,184765.0
2016-11-23 10:00:00,23.82,23.82,23.63,23.76,126398.0,16.9668,16.9668,16.8315,16.9241,126398.0
2016-11-23 10:30:00,23.76,23.88,23.73,23.75,156471.0,16.9241,17.0096,16.9027,16.917,156471.0
2016-11-23 11:00:00,23.75,23.8,23.69,23.73,155616.0,16.917,16.9526,16.8742,16.9027,155616.0
2016-11-23 11:30:00,23.73,23.75,23.64,23.7,66266.0,16.9027,16.917,16.8386,16.8814,66266.0
2016-11-23 12:00:00,23.71,23.72,23.66,23.67,69638.0,16.8885,16.8956,16.8529,16.86,69638.0
2016-11-23 12:30:00,23.67,23.72,23.66,23.68,72869.0,16.86,16.8956,16.8529,16.8671,72869.0
2016-11-23 13:00:00,23.68,23.71,23.66,23.69,73163.0,16.8671,16.8885,16.8529,16.8742,73163.0
2016-11-23 13:30:00,23.7,23.74,23.66,23.73,76639.0,16.8814,16.9099,16.8529,16.9027,76639.0
2016-11-23 14:00:00,23.73,23.73,23.61,23.62,77099.0,16.9027,16.9027,16.8173,16.8244,77099.0
2016-11-23 14:30:00,23.62,23.67,23.62,23.67,83002.0,16.8244,16.86,16.8244,16.86,83002.0
2016-11-23 15:00:00,23.67,23.7,23.63,23.63,120442.0,16.86,16.8814,16.8315,16.8315,120442.0
2016-11-23 15:30:00,23.64,23.71,23.62,23.68,228439.0,16.8386,16.8885,16.8244,16.8671,228439.0
2016-11-25 09:30:00,23.66,24.06,23.66,23.99,174194.0,16.8529,17.1378,16.8529,17.0879,174194.0
2016-11-25 10:00:00,23.99,24.03,23.94,23.96,61287.0,17.0879,17.1164,17.0523,17.0666,61287.0
2016-11-25 10:30:00,23.96,24.02,23.87,23.88,48444.0,17.0666,17.1093,17.0025,17.0096,48444.0
2016-11-25 11:00:00,23.89,24.03,23.88,24.0,58646.0,17.0167,17.1164,17.0096,17.0951,58646.0
2016-11-25 11:30:00,24.0,24.02,23.94,24.0,80050.0,17.0951,17.1093,17.0523,17.0951,80050.0
2016-11-25 12:00:00,24.0,24.0,23.85,23.86,73649.0,17.0951,17.0951,16.9882,16.9953,73649.0
2016-11-25 12:30:00,23.86,24.02,23.82,23.98,241789.0,16.9953,17.1093,16.9668,17.0808,241789.0
2016-11-28 09:30:00,23.2,23.33,22.73,22.77,801951.0,16.5252,16.6178,16.1904,16.2189,801951.0
2016-11-28 10:00:00,22.77,22.91,22.65,22.82,501148.0,16.2189,16.3187,16.1335,16.2545,501148.0
2016-11-28 10:30:00,22.81,22.89,22.44,22.45,404364.0,16.2474,16.3044,15.9839,15.991,404364.0
2016-11-28 11:00:00,22.45,22.73,22.45,22.57,291019.0,15.991,16.1904,15.991,16.0765,291019.0
2016-11-28 11:30:00,22.56,22.59,22.33,22.36,178705.0,16.0694,16.0907,15.9055,15.9269,178705.0
2016-11-28 12:00:00,22.37,22.39,22.28,22.34,226313.0,15.934,15.9483,15.8699,15.9126,226313.0
2016-11-28 12:30:00,22.34,22.44,22.22,22.24,198789.0,15.9126,15.9839,15.8272,15.8414,198789.0
2016-11-28 13:00:00,22.23,22.24,22.09,22.2,243180.0,15.8343,15.8414,15.7346,15.8129,243180.0
2016-11-28 13:30:00,22.19,22.27,22.11,22.21,278092.0,15.8058,15.8628,15.7488,15.82,278092.0
2016-11-28 14:00:00,22.21,22.23,22.1,22.1,202770.0,15.82,15.8343,15.7417,15.7417,202770.0
2016-11-28 14:30:00,22.11,22.2,22.08,22.18,239440.0,15.7488,15.8129,15.7274,15.7987,239440.0
2016-11-28 15:00:00,22.17,22.21,22.02,22.03,241761.0,15.7916,15.82,15.6847,15.6918,241761.0
2016-11-28 15:30:00,22.02,22.06,21.78,21.82,997634.0,15.6847,15.7132,15.5138,15.5423,997634.0
2016-11-29 09:30:00,21.91,22.0,21.68,21.98,189974.0,15.6064,15.6705,15.4425,15.6562,189974.0
2016-11-29 10:00:00,21.98,22.23,21.98,22.09,279137.0,15.6562,15.8343,15.6562,15.7346,279137.0
2016-11-29 10:30:00,22.09,22.15,21.98,22.04,211529.0,15.7346,15.7773,15.6562,15.699,211529.0
2016-11-29 11:00:00,22.03,22.26,22.01,22.25,228600.0,15.6918,15.8557,15.6776,15.8485,228600.0
2016-11-29 11:30:00,22.25,22.39,22.24,22.28,231503.0,15.8485,15.9483,15.8414,15.8699,231503.0
2016-11-29 12:00:00,22.28,22.4,22.28,22.34,159531.0,15.8699,15.9554,15.8699,15.9126,159531.0
2016-11-29 12:30:00,22.35,22.44,22.33,22.43,139989.0,15.9198,15.9839,15.9055,15.9768,139989.0
2016-11-29 13:00:00,22.42,22.57,22.39,22.42,357456.0,15.9696,16.0765,15.9483,15.9696,357456.0
2016-11-29 13:30:00,22.41,22.62,22.41,22.59,241455.0,15.9625,16.1121,15.9625,16.0907,241455.0
2016-11-29 14:00:00,22.59,22.61,22.55,22.56,200365.0,16.0907,16.105,16.0622,16.0694,200365.0
2016-11-29 14:30:00,22.58,22.58,22.43,22.48,160794.0,16.0836,16.0836,15.9768,16.0124,160794.0
2016-11-29 15:00:00,22.47,22.48,22.38,22.39,165731.0,16.0052,16.0124,15.9411,15.9483,165731.0
2016-11-29 15:30:00,22.39,22.42,22.34,22.38,537563.0,15.9483,15.9696,15.9126,15.9411,537563.0
2016-11-30 09:30:00,22.37,22.41,22.2,22.32,85020.0,15.934,15.9625,15.8129,15.8984,85020.0
2016-11-30 10:00:00,22.33,22.34,22.23,22.31,226531.0,15.9055,15.9126,15.8343,15.8913,226531.0
2016-11-30 10:30:00,22.32,22.44,22.26,22.35,186983.0,15.8984,15.9839,15.8557,15.9198,186983.0
2016-11-30 11:00:00,22.35,22.35,22.21,22.21,80386.0,15.9198,15.9198,15.82,15.82,80386.0
2016-11-30 11:30:00,22.21,22.22,22.16,22.21,61994.0,15.82,15.8272,15.7844,15.82,61994.0
2016-11-30 12:00:00,22.2,22.27,22.19,22.24,74258.0,15.8129,15.8628,15.8058,15.8414,74258.0
2016-11-30 12:30:00,22.23,22.26,22.18,22.26,58812.0,15.8343,15.8557,15.7987,15.8557,58812.0
2016-11-30 13:00:00,22.26,22.3,22.24,22.27,49535.0,15.8557,15.8842,15.8414,15.8628,49535.0
2016-11-30 13:30:00,22.26,22.27,22.2,22.2,42253.0,15.8557,15.8628,15.8129,15.8129,42253.0
2016-11-30 14:00:00,22.21,22.34,22.2,22.32,205620.0,15.82,15.9126,15.8129,15.8984,205620.0
2016-11-30 14:30:00,22.32,22.32,22.17,22.22,254547.0,15.8984,15.8984,15.7916,15.8272,254547.0
2016-11-30 15:00:00,22.23,22.29,22.22,22.25,234215.0,15.8343,15.877,15.8272,15.8485,234215.0
2016-11-30 15:30:00,22.26,22.26,22.16,22.17,556464.0,15.8557,15.8557,15.7844,15.7916,556464.0
2016-12-01 09:30:00,21.99,21.99,21.78,21.91,407798.0,15.8216,15.8216,15.6705,15.764,407798.0
2016-12-01 10:00:00,21.93,22.11,21.86,22.05,276600.0,15.7784,15.9079,15.728,15.8647,276600.0
2016-12-01 10:30:00,22.05,22.19,22.02,22.05,234080.0,15.8647,15.9655,15.8431,15.8647,234080.0
2016-12-01 11:00:00,22.05,22.08,21.99,22.01,121848.0,15.8647,15.8863,15.8216,15.8359,121848.0
2016-12-01 11:30:00,22.0,22.04,21.97,22.0,106385.0,15.8288,15.8575,15.8072,15.8288,106385.0
2016-12-01 12:00:00,22.0,22.01,21.83,21.85,60526.0,15.8288,15.8359,15.7064,15.7208,60526.0
2016-12-01 12:30:00,21.85,21.92,21.83,21.87,64944.0,15.7208,15.7712,15.7064,15.7352,64944.0
2016-12-01 13:00:00,21.87,21.88,21.73,21.73,86727.0,15.7352,15.7424,15.6345,15.6345,86727.0
2016-12-01 13:30:00,21.73,21.74,21.65,21.7,160822.0,15.6345,15.6417,15.5769,15.6129,160822.0
2016-12-01 14:00:00,21.71,21.88,21.71,21.83,141654.0,15.6201,15.7424,15.6201,15.7064,141654.0
2016-12-01 14:30:00,21.84,21.88,21.77,21.8,116798.0,15.7136,15.7424,15.6633,15.6849,116798.0
2016-12-01 15:00:00,21.79,21.82,21.7,21.77,225876.0,15.6777,15.6992,15.6129,15.6633,225876.0
2016-12-01 15:30:00,21.77,21.78,21.72,21.78,457157.0,15.6633,15.6705,15.6273,15.6705,457157.0
2016-12-02 09:30:00,21.78,21.96,21.67,21.93,105488.0,15.6705,15.8,15.5913,15.7784,105488.0
2016-12-02 10:00:00,21.93,22.0,21.87,21.87,70538.0,15.7784,15.8288,15.7352,15.7352,70538.0
2016-12-02 10:30:00,21.86,21.92,21.81,21.91,111613.0,15.728,15.7712,15.6921,15.764,111613.0
2016-12-02 11:00:00,21.9,22.16,21.89,22.13,252634.0,15.7568,15.9439,15.7496,15.9223,252634.0
2016-12-02 11:30:00,22.12,22.12,21.94,21.98,69186.0,15.9151,15.9151,15.7856,15.8144,69186.0
2016-12-02 12:00:00,21.97,21.97,21.86,21.89,75978.0,15.8072,15.8072,15.728,15.7496,75978.0
2016-12-02 12:30:00,21.89,21.91,21.83,21.88,65234.0,15.7496,15.764,15.7064,15.7424,65234.0
2016-12-02 13:00:00,21.88,21.88,21.73,21.76,99142.0,15.7424,15.7424,15.6345,15.6561,99142.0
2016-12-02 13:30:00,21.76,21.77,21.68,21.71,83128.0,15.6561,15.6633,15.5985,15.6201,83128.0
2016-12-02 14:00:00,21.71,21.71,21.57,21.58,134831.0,15.6201,15.6201,15.5194,15.5266,134831.0
2016-12-02 14:30:00,21.57,21.65,21.57,21.63,90909.0,15.5194,15.5769,15.5194,15.5625,90909.0
2016-12-02 15:00:00,21.62,21.74,21.55,21.74,218696.0,15.5553,15.6417,15.505,15.6417,218696.0
2016-12-02 15:30:00,21.74,21.78,21.71,21.73,307206.0,15.6417,15.6705,15.6201,15.6345,307206.0
2016-12-05 09:30:00,21.72,21.89,21.68,21.78,208893.0,15.6273,15.7496,15.5985,15.6705,208893.0
2016-12-05 10:00:00,21.78,21.83,21.69,21.71,251788.0,15.6705,15.7064,15.6057,15.6201,251788.0
2016-12-05 10:30:00,21.71,21.78,21.63,21.63,424143.0,15.6201,15.6705,15.5625,15.5625,424143.0
2016-12-05 11:00:00,21.65,21.68,21.59,21.63,182523.0,15.5769,15.5985,15.5338,15.5625,182523.0
2016-12-05 11:30:00,21.63,21.77,21.62,21.77,164513.0,15.5625,15.6633,15.5553,15.6633,164513.0
2016-12-05 12:00:00,21.77,21.77,21.68,21.71,151709.0,15.6633,15.6633,15.5985,15.6201,151709.0
2016-12-05 12:30:00,21.71,21.89,21.68,21.88,161831.0,15.6201,15.7496,15.5985,15.7424,161831.0
2016-12-05 13:00:00,21.88,22.09,21.87,22.01,223950.0,15.7424,15.8935,15.7352,15.8359,223950.0
2016-12-05 13:30:00,22.02,22.07,21.96,22.07,128602.0,15.8431,15.8791,15.8,15.8791,128602.0
2016-12-05 14:00:00,22.07,22.07,21.93,21.97,186261.0,15.8791,15.8791,15.7784,15.8072,186261.0
2016-12-05 14:30:00,21.96,22.0,21.86,21.98,175177.0,15.8,15.8288,15.728,15.8144,175177.0
2016-12-05 15:00:00,21.98,22.06,21.94,21.99,176684.0,15.8144,15.8719,15.7856,15.8216,176684.0
2016-12-05 15:30:00,21.99,22.16,21.96,22.14,691638.0,15.8216,15.9439,15.8,15.9295,691638.0
2016-12-06 09:30:00,22.15,22.22,21.99,22.21,208392.0,15.9367,15.987,15.8216,15.9798,208392.0
2016-12-06 10:00:00,22.2,22.35,22.17,22.27,231294.0,15.9727,16.0806,15.9511,16.023,231294.0
2016-12-06 10:30:00,22.27,22.31,22.14,22.3,361185.0,16.023,16.0518,15.9295,16.0446,361185.0
2016-12-06 11:00:00,22.3,22.35,22.22,22.34,323233.0,16.0446,16.0806,15.987,16.0734,323233.0
2016-12-06 11:30:00,22.34,22.4,22.23,22.36,234198.0,16.0734,16.1165,15.9942,16.0878,234198.0
2016-12-06 12:00:00,22.37,22.52,22.34,22.5,323601.0,16.095,16.2029,16.0734,16.1885,323601.0
2016-12-06 12:30:00,22.5,22.61,22.4,22.59,234165.0,16.1885,16.2676,16.1165,16.2533,234165.0
2016-12-06 13:00:00,22.59,22.66,22.57,22.6,188649.0,16.2533,16.3036,16.2389,16.2604,188649.0
2016-12-06 13:30:00,22.59,22.65,22.57,22.59,155136.0,16.2533,16.2964,16.2389,16.2533,155136.0
2016-12-06 14:00:00,22.58,22.65,22.58,22.62,164795.0,16.2461,16.2964,16.2461,16.2748,164795.0
2016-12-06 14:30:00,22.62,22.64,22.56,22.64,171936.0,16.2748,16.2892,16.2317,16.2892,171936.0
2016-12-06 15:00:00,22.64,22.73,22.6,22.65,385026.0,16.2892,16.354,16.2604,16.2964,385026.0
2016-12-06 15:30:00,22.65,22.71,22.63,22.68,713716.0,16.2964,16.3396,16.282,16.318,713716.0
2016-12-07 09:30:00,22.74,23.28,22.69,23.04,296594.0,16.3612,16.7497,16.3252,16.577,296594.0
2016-12-07 10:00:00,23.03,23.21,23.02,23.05,315961.0,16.5698,16.6993,16.5626,16.5842,315961.0
2016-12-07 10:30:00,23.05,23.27,22.89,22.9,487880.0,16.5842,16.7425,16.4691,16.4763,487880.0
2016-12-07 11:00:00,22.91,22.97,22.86,22.95,238591.0,16.4835,16.5267,16.4475,16.5123,238591.0
2016-12-07 11:30:00,22.95,23.24,22.91,23.14,224931.0,16.5123,16.7209,16.4835,16.649,224931.0
2016-12-07 12:00:00,23.14,23.38,23.08,23.27,309896.0,16.649,16.8216,16.6058,16.7425,309896.0
2016-12-07 12:30:00,23.28,23.35,23.2,23.3,421873.0,16.7497,16.8001,16.6921,16.7641,421873.0
2016-12-07 13:00:00,23.31,23.5,23.27,23.48,254493.0,16.7713,16.908,16.7425,16.8936,254493.0
2016-12-07 13:30:00,23.48,23.6,23.36,23.53,439665.0,16.8936,16.9799,16.8073,16.9296,439665.0
2016-12-07 14:00:00,23.52,23.52,23.33,23.43,393794.0,16.9224,16.9224,16.7857,16.8576,393794.0
2016-12-07 14:30:00,23.43,23.51,23.38,23.43,326352.0,16.8576,16.9152,16.8216,16.8576,326352.0
2016-12-07 15:00:00,23.44,23.46,23.34,23.44,502230.0,16.8648,16.8792,16.7929,16.8648,502230.0
2016-12-07 15:30:00,23.44,23.48,23.26,23.34,1620852.0,16.8648,16.8936,16.7353,16.7929,1620852.0
2016-12-08 09:30:00,23.17,23.17,21.6,21.78,2217376.0,16.6706,16.6706,15.541,15.6705,2217376.0
2016-12-08 10:00:00,21.79,21.94,21.45,21.67,1073254.0,15.6777,15.7856,15.433,15.5913,1073254.0
2016-12-08 10:30:00,21.65,21.97,21.56,21.93,629718.0,15.5769,15.8072,15.5122,15.7784,629718.0
2016-12-08 11:00:00,21.93,22.11,21.85,22.05,727089.0,15.7784,15.9079,15.7208,15.8647,727089.0
2016-12-08 11:30:00,22.05,22.27,21.97,22.05,293623.0,15.8647,16.023,15.8072,15.8647,293623.0
2016-12-08 12:00:00,22.05,22.26,22.02,22.23,199821.0,15.8647,16.0158,15.8431,15.9942,199821.0
2016-12-08 12:30:00,22.24,22.37,22.17,22.37,174995.0,16.0014,16.095,15.9511,16.095,174995.0
2016-12-08 13:00:00,22.37,22.47,22.31,22.45,226895.0,16.095,16.1669,16.0518,16.1525,226895.0
2016-12-08 13:30:00,22.45,22.64,22.36,22.61,273252.0,16.1525,16.2892,16.0878,16.2676,273252.0
2016-12-08 14:00:00,22.61,22.75,22.53,22.53,278356.0,16.2676,16.3684,16.2101,16.2101,278356.0
2016-12-08 14:30:00,22.53,22.73,22.34,22.72,348217.0,16.2101,16.354,16.0734,16.3468,348217.0
2016-12-08 15:00:00,22.72,22.74,22.58,22.71,528500.0,16.3468,16.3612,16.2461,16.3396,528500.0
2016-12-08 15:30:00,22.71,22.81,22.68,22.8,1104574.0,16.3396,16.4115,16.318,16.4043,1104574.0
2016-12-09 09:30:00,22.76,22.79,22.41,22.58,259069.0,16.3756,16.3971,16.1237,16.2461,259069.0
2016-12-09 10:00:00,22.58,22.6,22.38,22.49,429727.0,16.2461,16.2604,16.1022,16.1813,429727.0
2016-12-09 10:30:00,22.48,22.6,22.45,22.54,276927.0,16.1741,16.2604,16.1525,16.2173,276927.0
2016-12-09 11:00:00,22.54,22.67,22.5,22.58,366366.0,16.2173,16.3108,16.1885,16.2461,366366.0
2016-12-09 11:30:00,22.58,22.8,22.53,22.7,433940.0,16.2461,16.4043,16.2101,16.3324,433940.0
2016-12-09 12:00:00,22.7,22.82,22.69,22.73,388324.0,16.3324,16.4187,16.3252,16.354,388324.0
2016-12-09 12:30:00,22.73,22.75,22.7,22.73,143409.0,16.354,16.3684,16.3324,16.354,143409.0
2016-12-09 13:00:00,22.73,22.8,22.7,22.78,210635.0,16.354,16.4043,16.3324,16.39,210635.0
2016-12-09 13:30:00,22.77,22.88,22.77,22.82,211333.0,16.3828,16.4619,16.3828,16.4187,211333.0
2016-12-09 14:00:00,22.83,22.97,22.82,22.97,245748.0,16.4259,16.5267,16.4187,16.5267,245748.0
2016-12-09 14:30:00,22.97,23.04,22.97,23.04,171372.0,16.5267,16.577,16.5267,16.577,171372.0
2016-12-09 15:00:00,23.03,23.06,22.99,23.02,187767.0,16.5698,16.5914,16.541,16.5626,187767.0
2016-12-09 15:30:00,23.03,23.05,22.94,22.96,619931.0,16.5698,16.5842,16.5051,16.5195,619931.0
2016-12-12 09:30:00,22.84,22.98,22.78,22.91,155643.0,16.4331,16.5339,16.39,16.4835,155643.0
2016-12-12 10:00:00,22.91,23.11,22.9,23.08,355444.0,16.4835,16.6274,16.4763,16.6058,355444.0
2016-12-12 10:30:00,23.09,23.16,23.03,23.1,475101.0,16.613,16.6634,16.5698,16.6202,475101.0
2016-12-12 11:00:00,23.09,23.2,23.08,23.13,188134.0,16.613,16.6921,16.6058,16.6418,188134.0
2016-12-12 11:30:00,23.12,23.32,23.1,23.28,281400.0,16.6346,16.7785,16.6202,16.7497,281400.0
2016-12-12 12:00:00,23.28,23.29,23.12,23.19,203249.0,16.7497,16.7569,16.6346,16.6849,203249.0
2016-12-12 12:30:00,23.2,23.26,23.14,23.22,194703.0,16.6921,16.7353,16.649,16.7065,194703.0
2016-12-12 13:00:00,23.21,23.3,23.21,23.25,179288.0,16.6993,16.7641,16.6993,16.7281,179288.0
2016-12-12 13:30:00,23.25,23.3,23.25,23.27,269961.0,16.7281,16.7641,16.7281,16.7425,269961.0
2016-12-12 14:00:00,23.27,23.3,23.25,23.29,213891.0,16.7425,16.7641,16.7281,16.7569,213891.0
2016-12-12 14:30:00,23.29,23.37,23.26,23.37,337619.0,16.7569,16.8145,16.7353,16.8145,337619.0
2016-12-12 15:00:00,23.37,23.44,23.35,23.4,315543.0,16.8145,16.8648,16.8001,16.836,315543.0
2016-12-12 15:30:00,23.39,23.44,23.3,23.43,924404.0,16.8288,16.8648,16.7641,16.8576,924404.0
2016-12-13 09:30:00,23.41,23.57,23.25,23.34,325911.0,16.8432,16.9584,16.7281,16.7929,325911.0
2016-12-13 10:00:00,23.34,23.45,23.34,23.41,139744.0,16.7929,16.872,16.7929,16.8432,139744.0
2016-12-13 10:30:00,23.41,23.58,23.4,23.58,219837.0,16.8432,16.9655,16.836,16.9655,219837.0
2016-12-13 11:00:00,23.59,23.68,23.56,23.65,215831.0,16.9727,17.0375,16.9512,17.0159,215831.0
2016-12-13 11:30:00,23.65,23.69,23.59,23.68,185650.0,17.0159,17.0447,16.9727,17.0375,185650.0
2016-12-13 12:00:00,23.68,23.81,23.65,23.79,1000587.0,17.0375,17.131,17.0159,17.1166,1000587.0
2016-12-13 12:30:00,23.8,23.85,23.77,23.81,267205.0,17.1238,17.1598,17.1022,17.131,267205.0
2016-12-13 13:00:00,23.82,23.86,23.71,23.71,254114.0,17.1382,17.167,17.0591,17.0591,254114.0
2016-12-13 13:30:00,23.72,23.86,23.7,23.83,1044367.0,17.0663,17.167,17.0519,17.1454,1044367.0
2016-12-13 14:00:00,23.83,23.84,23.42,23.43,279186.0,17.1454,17.1526,16.8504,16.8576,279186.0
2016-12-13 14:30:00,23.43,23.57,23.42,23.51,227105.0,16.8576,16.9584,16.8504,16.9152,227105.0
2016-12-13 15:00:00,23.52,23.52,23.37,23.37,883034.0,16.9224,16.9224,16.8145,16.8145,883034.0
2016-12-13 15:30:00,23.37,23.4,23.24,23.24,828277.0,16.8145,16.836,16.7209,16.7209,828277.0
2016-12-14 09:30:00,23.13,23.22,23.0,23.08,113799.0,16.6418,16.7065,16.5482,16.6058,113799.0
2016-12-14 10:00:00,23.09,23.09,22.99,23.04,127407.0,16.613,16.613,16.541,16.577,127407.0
2016-12-14 10:30:00,23.05,23.06,22.99,23.05,113088.0,16.5842,16.5914,16.541,16.5842,113088.0
2016-12-14 11:00:00,23.05,23.06,22.89,22.9,135543.0,16.5842,16.5914,16.4691,16.4763,135543.0
2016-12-14 11:30:00,22.91,22.93,22.85,22.9,259725.0,16.4835,16.4979,16.4403,16.4763,259725.0
2016-12-14 12:00:00,22.89,23.01,22.88,22.95,97726.0,16.4691,16.5554,16.4619,16.5123,97726.0
2016-12-14 12:30:00,22.95,22.99,22.89,22.96,76437.0,16.5123,16.541,16.4691,16.5195,76437.0
2016-12-14 13:00:00,22.96,23.07,22.95,23.05,95197.0,16.5195,16.5986,16.5123,16.5842,95197.0
2016-12-14 13:30:00,23.05,23.06,22.99,23.04,77263.0,16.5842,16.5914,16.541,16.577,77263.0
2016-12-14 14:00:00,23.04,23.15,22.88,22.89,126920.0,16.577,16.6562,16.4619,16.4691,126920.0
2016-12-14 14:30:00,22.89,22.96,22.84,22.84,102514.0,16.4691,16.5195,16.4331,16.4331,102514.0
2016-12-14 15:00:00,22.83,22.87,22.74,22.86,211191.0,16.4259,16.4547,16.3612,16.4475,211191.0
2016-12-14 15:30:00,22.85,22.95,22.81,22.89,585262.0,16.4403,16.5123,16.4115,16.4691,585262.0
2016-12-15 09:30:00,23.0,23.15,22.87,23.15,64633.0,16.5482,16.6562,16.4547,16.6562,64633.0
2016-12-15 10:00:00,23.15,23.27,23.14,23.14,100695.0,16.6562,16.7425,16.649,16.649,100695.0
2016-12-15 10:30:00,23.14,23.21,23.05,23.09,95062.0,16.649,16.6993,16.5842,16.613,95062.0
2016-12-15 11:00:00,23.1,23.17,23.08,23.11,80187.0,16.6202,16.6706,16.6058,16.6274,80187.0
2016-12-15 11:30:00,23.11,23.12,23.0,23.05,66504.0,16.6274,16.6346,16.5482,16.5842,66504.0
2016-12-15 12:00:00,23.05,23.07,22.97,23.01,104562.0,16.5842,16.5986,16.5267,16.5554,104562.0
2016-12-15 12:30:00,23.0,23.02,22.99,23.02,110396.0,16.5482,16.5626,16.541,16.5626,110396.0
2016-12-15 13:00:00,23.02,23.03,22.99,23.0,87142.0,16.5626,16.5698,16.541,16.5482,87142.0
2016-12-15 13:30:00,23.0,23.07,22.99,23.05,107539.0,16.5482,16.5986,16.541,16.5842,107539.0
2016-12-15 14:00:00,23.04,23.12,23.0,23.11,64466.0,16.577,16.6346,16.5482,16.6274,64466.0
2016-12-15 14:30:00,23.1,23.14,23.05,23.05,68860.0,16.6202,16.649,16.5842,16.5842,68860.0
2016-12-15 15:00:00,23.05,23.08,23.03,23.03,72322.0,16.5842,16.6058,16.5698,16.5698,72322.0
2016-12-15 15:30:00,23.03,23.13,23.02,23.09,319419.0,16.5698,16.6418,16.5626,16.613,319419.0
2016-12-16 09:30:00,23.12,23.46,23.11,23.45,288704.0,16.6346,16.8792,16.6274,16.872,288704.0
2016-12-16 10:00:00,23.44,23.45,23.37,23.44,167574.0,16.8648,16.872,16.8145,16.8648,167574.0
2016-12-16 10:30:00,23.43,23.51,23.41,23.48,168735.0,16.8576,16.9152,16.8432,16.8936,168735.0
2016-12-16 11:00:00,23.48,23.5,23.45,23.46,127876.0,16.8936,16.908,16.872,16.8792,127876.0
2016-12-16 11:30:00,23.46,23.49,23.42,23.44,103308.0,16.8792,16.9008,16.8504,16.8648,103308.0
2016-12-16 12:00:00,23.44,23.44,23.37,23.37,259851.0,16.8648,16.8648,16.8145,16.8145,259851.0
2016-12-16 12:30:00,23.37,23.42,23.31,23.42,211212.0,16.8145,16.8504,16.7713,16.8504,211212.0
2016-12-16 13:00:00,23.42,23.42,23.33,23.34,69114.0,16.8504,16.8504,16.7857,16.7929,69114.0
2016-12-16 13:30:00,23.33,23.37,23.31,23.35,66488.0,16.7857,16.8145,16.7713,16.8001,66488.0
2016-12-16 14:00:00,23.35,23.5,23.34,23.48,131232.0,16.8001,16.908,16.7929,16.8936,131232.0
2016-12-16 14:30:00,23.48,23.5,23.46,23.48,113051.0,16.8936,16.908,16.8792,16.8936,113051.0
2016-12-16 15:00:00,23.48,23.5,23.46,23.49,198998.0,16.8936,16.908,16.8792,16.9008,198998.0
2016-12-16 15:30:00,23.49,23.5,23.39,23.44,849854.0,16.9008,16.908,16.8288,16.8648,849854.0
2016-12-19 09:30:00,23.42,23.5,23.22,23.31,122801.0,16.8504,16.908,16.7065,16.7713,122801.0
2016-12-19 10:00:00,23.32,23.35,23.26,23.33,78477.0,16.7785,16.8001,16.7353,16.7857,78477.0
2016-12-19 10:30:00,23.34,23.39,23.31,23.34,83965.0,16.7929,16.8288,16.7713,16.7929,83965.0
2016-12-19 11:00:00,23.34,23.36,23.1,23.1,131031.0,16.7929,16.8073,16.6202,16.6202,131031.0
2016-12-19 11:30:00,23.1,23.12,22.98,23.03,179721.0,16.6202,16.6346,16.5339,16.5698,179721.0
2016-12-19 12:00:00,23.03,23.11,23.02,23.1,132067.0,16.5698,16.6274,16.5626,16.6202,132067.0
2016-12-19 12:30:00,23.11,23.16,23.06,23.11,125872.0,16.6274,16.6634,16.5914,16.6274,125872.0
2016-12-19 13:00:00,23.1,23.14,23.09,23.14,79305.0,16.6202,16.649,16.613,16.649,79305.0
2016-12-19 13:30:00,23.13,23.15,23.12,23.15,55484.0,16.6418,16.6562,16.6346,16.6562,55484.0
2016-12-19 14:00:00,23.15,23.22,23.1,23.2,84546.0,16.6562,16.7065,16.6202,16.6921,84546.0
2016-12-19 14:30:00,23.21,23.21,23.14,23.16,128848.0,16.6993,16.6993,16.649,16.6634,128848.0
2016-12-19 15:00:00,23.16,23.18,23.14,23.17,131792.0,16.6634,16.6778,16.649,16.6706,131792.0
2016-12-19 15:30:00,23.17,23.2,23.15,23.2,236242.0,16.6706,16.6921,16.6562,16.6921,236242.0
2016-12-20 09:30:00,23.26,23.3,23.13,23.23,82433.0,16.7353,16.7641,16.6418,16.7137,82433.0
2016-12-20 10:00:00,23.23,23.3,23.22,23.25,147464.0,16.7137,16.7641,16.7065,16.7281,147464.0
2016-12-20 10:30:00,23.25,23.32,23.21,23.29,294128.0,16.7281,16.7785,16.6993,16.7569,294128.0
2016-12-20 11:00:00,23.29,23.31,23.23,23.26,98987.0,16.7569,16.7713,16.7137,16.7353,98987.0
2016-12-20 11:30:00,23.25,23.26,23.06,23.06,113399.0,16.7281,16.7353,16.5914,16.5914,113399.0
2016-12-20 12:00:00,23.07,23.1,23.04,23.05,85219.0,16.5986,16.6202,16.577,16.5842,85219.0
2016-12-20 12:30:00,23.05,23.2,23.05,23.08,129012.0,16.5842,16.6921,16.5842,16.6058,129012.0
2016-12-20 13:00:00,23.08,23.12,23.04,23.05,63662.0,16.6058,16.6346,16.577,16.5842,63662.0
2016-12-20 13:30:00,23.05,23.08,23.03,23.07,103123.0,16.5842,16.6058,16.5698,16.5986,103123.0
2016-12-20 14:00:00,23.06,23.12,23.04,23.1,88171.0,16.5914,16.6346,16.577,16.6202,88171.0
2016-12-20 14:30:00,23.09,23.13,23.08,23.11,129974.0,16.613,16.6418,16.6058,16.6274,129974.0
2016-12-20 15:00:00,23.11,23.13,23.08,23.12,137922.0,16.6274,16.6418,16.6058,16.6346,137922.0
2016-12-20 15:30:00,23.12,23.21,23.11,23.21,434919.0,16.6346,16.6993,16.6274,16.6993,434919.0
2016-12-21 09:30:00,23.15,23.29,23.1,23.26,58963.0,16.6562,16.7569,16.6202,16.7353,58963.0
2016-12-21 10:00:00,23.25,23.35,23.25,23.34,86438.0,16.7281,16.8001,16.7281,16.7929,86438.0
2016-12-21 10:30:00,23.33,23.38,23.27,23.28,101478.0,16.7857,16.8216,16.7425,16.7497,101478.0
2016-12-21 11:00:00,23.27,23.28,23.09,23.1,138932.0,16.7425,16.7497,16.613,16.6202,138932.0
2016-12-21 11:30:00,23.1,23.17,23.09,23.15,140778.0,16.6202,16.6706,16.613,16.6562,140778.0
2016-12-21 12:00:00,23.15,23.23,23.14,23.23,129675.0,16.6562,16.7137,16.649,16.7137,129675.0
2016-12-21 12:30:00,23.23,23.3,23.2,23.27,76871.0,16.7137,16.7641,16.6921,16.7425,76871.0
2016-12-21 13:00:00,23.27,23.29,23.23,23.26,78991.0,16.7425,16.7569,16.7137,16.7353,78991.0
2016-12-21 13:30:00,23.26,23.27,23.23,23.23,71035.0,16.7353,16.7425,16.7137,16.7137,71035.0
2016-12-21 14:00:00,23.23,23.29,23.22,23.23,106806.0,16.7137,16.7569,16.7065,16.7137,106806.0
2016-12-21 14:30:00,23.23,23.29,23.2,23.25,120271.0,16.7137,16.7569,16.6921,16.7281,120271.0
2016-12-21 15:00:00,23.26,23.26,23.22,23.24,92512.0,16.7353,16.7353,16.7065,16.7209,92512.0
2016-12-21 15:30:00,23.25,23.26,23.21,23.22,314910.0,16.7281,16.7353,16.6993,16.7065,314910.0
2016-12-22 09:30:00,23.22,23.26,23.09,23.14,116391.0,16.7065,16.7353,16.613,16.649,116391.0
2016-12-22 10:00:00,23.14,23.15,23.08,23.13,89412.0,16.649,16.6562,16.6058,16.6418,89412.0
2016-12-22 10:30:00,23.13,23.19,23.11,23.15,140482.0,16.6418,16.6849,16.6274,16.6562,140482.0
2016-12-22 11:00:00,23.16,23.25,23.14,23.23,75639.0,16.6634,16.7281,16.649,16.7137,75639.0
2016-12-22 11:30:00,23.24,23.24,23.18,23.2,66896.0,16.7209,16.7209,16.6778,16.6921,66896.0
2016-12-22 12:00:00,23.2,23.25,23.18,23.25,63839.0,16.6921,16.7281,16.6778,16.7281,63839.0
2016-12-22 12:30:00,23.25,23.3,23.24,23.27,44077.0,16.7281,16.7641,16.7209,16.7425,44077.0
2016-12-22 13:00:00,23.27,23.28,23.24,23.25,48710.0,16.7425,16.7497,16.7209,16.7281,48710.0
2016-12-22 13:30:00,23.25,23.37,23.24,23.32,81409.0,16.7281,16.8145,16.7209,16.7785,81409.0
2016-12-22 14:00:00,23.32,23.32,23.27,23.31,75001.0,16.7785,16.7785,16.7425,16.7713,75001.0
2016-12-22 14:30:00,23.32,23.32,23.27,23.32,78014.0,16.7785,16.7785,16.7425,16.7785,78014.0
2016-12-22 15:00:00,23.32,23.32,23.24,23.26,116373.0,16.7785,16.7785,16.7209,16.7353,116373.0
2016-12-22 15:30:00,23.26,23.32,23.25,23.3,307231.0,16.7353,16.7785,16.7281,16.7641,307231.0
2016-12-23 09:30:00,23.27,23.33,23.13,23.14,79048.0,16.7425,16.7857,16.6418,16.649,79048.0
2016-12-23 10:00:00,23.14,23.27,23.12,23.26,97141.0,16.649,16.7425,16.6346,16.7353,97141.0
2016-12-23 10:30:00,23.26,23.26,23.22,23.24,98563.0,16.7353,16.7353,16.7065,16.7209,98563.0
2016-12-23 11:00:00,23.25,23.26,23.22,23.26,58768.0,16.7281,16.7353,16.7065,16.7353,58768.0
2016-12-23 11:30:00,23.26,23.27,23.22,23.23,73656.0,16.7353,16.7425,16.7065,16.7137,73656.0
2016-12-23 12:00:00,23.23,23.27,23.22,23.26,96590.0,16.7137,16.7425,16.7065,16.7353,96590.0
2016-12-23 12:30:00,23.26,23.28,23.24,23.24,50813.0,16.7353,16.7497,16.7209,16.7209,50813.0
2016-12-23 13:00:00,23.25,23.26,23.22,23.25,65181.0,16.7281,16.7353,16.7065,16.7281,65181.0
2016-12-23 13:30:00,23.25,23.27,23.24,23.25,49230.0,16.7281,16.7425,16.7209,16.7281,49230.0
2016-12-23 14:00:00,23.25,23.27,23.24,23.24,80865.0,16.7281,16.7425,16.7209,16.7209,80865.0
2016-12-23 14:30:00,23.25,23.27,23.24,23.25,83820.0,16.7281,16.7425,16.7209,16.7281,83820.0
2016-12-23 15:00:00,23.26,23.27,23.24,23.25,74710.0,16.7353,16.7425,16.7209,16.7281,74710.0
2016-12-23 15:30:00,23.25,23.28,23.2,23.27,435941.0,16.7281,16.7497,16.6921,16.7425,435941.0
2016-12-27 09:30:00,23.29,23.48,23.24,23.47,170466.0,16.7569,16.8936,16.7209,16.8864,170466.0
2016-12-27 10:00:00,23.49,23.6,23.47,23.51,155550.0,16.9008,16.9799,16.8864,16.9152,155550.0
2016-12-27 10:30:00,23.51,23.55,23.39,23.47,187250.0,16.9152,16.944,16.8288,16.8864,187250.0
2016-12-27 11:00:00,23.47,23.5,23.44,23.48,121536.0,16.8864,16.908,16.8648,16.8936,121536.0
2016-12-27 11:30:00,23.49,23.51,23.45,23.5,115132.0,16.9008,16.9152,16.872,16.908,115132.0
2016-12-27 12:00:00,23.5,23.5,23.44,23.45,62314.0,16.908,16.908,16.8648,16.872,62314.0
2016-12-27 12:30:00,23.45,23.5,23.43,23.48,126840.0,16.872,16.908,16.8576,16.8936,126840.0
2016-12-27 13:00:00,23.49,23.5,23.45,23.48,92440.0,16.9008,16.908,16.872,16.8936,92440.0
2016-12-27 13:30:00,23.48,23.51,23.42,23.46,258248.0,16.8936,16.9152,16.8504,16.8792,258248.0
2016-12-27 14:00:00,23.46,23.51,23.44,23.49,82618.0,16.8792,16.9152,16.8648,16.9008,82618.0
2016-12-27 14:30:00,23.49,23.62,23.48,23.55,257746.0,16.9008,16.9943,16.8936,16.944,257746.0
2016-12-27 15:00:00,23.56,23.59,23.48,23.52,273078.0,16.9512,16.9727,16.8936,16.9224,273078.0
2016-12-27 15:30:00,23.51,23.59,23.49,23.51,582780.0,16.9152,16.9727,16.9008,16.9152,582780.0
2016-12-28 09:30:00,23.51,23.56,23.27,23.28,73411.0,16.9152,16.9512,16.7425,16.7497,73411.0
2016-12-28 10:00:00,23.28,23.32,23.22,23.3,121019.0,16.7497,16.7785,16.7065,16.7641,121019.0
2016-12-28 10:30:00,23.3,23.35,23.22,23.23,56957.0,16.7641,16.8001,16.7065,16.7137,56957.0
2016-12-28 11:00:00,23.23,23.34,23.21,23.34,71240.0,16.7137,16.7929,16.6993,16.7929,71240.0
2016-12-28 11:30:00,23.34,23.35,23.27,23.28,58830.0,16.7929,16.8001,16.7425,16.7497,58830.0
2016-12-28 12:00:00,23.28,23.3,23.24,23.29,112334.0,16.7497,16.7641,16.7209,16.7569,112334.0
2016-12-28 12:30:00,23.29,23.3,23.25,23.28,49035.0,16.7569,16.7641,16.7281,16.7497,49035.0
2016-12-28 13:00:00,23.27,23.31,23.24,23.3,68464.0,16.7425,16.7713,16.7209,16.7641,68464.0
2016-12-28 13:30:00,23.29,23.3,23.25,23.27,52688.0,16.7569,16.7641,16.7281,16.7425,52688.0
2016-12-28 14:00:00,23.27,23.27,23.21,23.22,74919.0,16.7425,16.7425,16.6993,16.7065,74919.0
2016-12-28 14:30:00,23.22,23.26,23.22,23.26,71856.0,16.7065,16.7353,16.7065,16.7353,71856.0
2016-12-28 15:00:00,23.26,23.36,23.25,23.35,122864.0,16.7353,16.8073,16.7281,16.8001,122864.0
2016-12-28 15:30:00,23.34,23.35,23.27,23.3,324722.0,16.7929,16.8001,16.7425,16.7641,324722.0
2016-12-29 09:30:00,23.29,23.43,23.2,23.32,93154.0,16.7569,16.8576,16.6921,16.7785,93154.0
2016-12-29 10:00:00,23.32,23.38,23.31,23.33,75544.0,16.7785,16.8216,16.7713,16.7857,75544.0
2016-12-29 10:30:00,23.33,23.35,23.24,23.25,133945.0,16.7857,16.8001,16.7209,16.7281,133945.0
2016-12-29 11:00:00,23.25,23.34,23.24,23.3,140313.0,16.7281,16.7929,16.7209,16.7641,140313.0
2016-12-29 11:30:00,23.3,23.33,23.25,23.25,85228.0,16.7641,16.7857,16.7281,16.7281,85228.0
2016-12-29 12:00:00,23.25,23.27,23.21,23.21,108204.0,16.7281,16.7425,16.6993,16.6993,108204.0
2016-12-29 12:30:00,23.22,23.23,23.18,23.22,71652.0,16.7065,16.7137,16.6778,16.7065,71652.0
2016-12-29 13:00:00,23.23,23.26,23.22,23.25,32012.0,16.7137,16.7353,16.7065,16.7281,32012.0
2016-12-29 13:30:00,23.25,23.29,23.24,23.25,67518.0,16.7281,16.7569,16.7209,16.7281,67518.0
2016-12-29 14:00:00,23.25,23.28,23.2,23.2,132370.0,16.7281,16.7497,16.6921,16.6921,132370.0
2016-12-29 14:30:00,23.21,23.26,23.2,23.21,71149.0,16.6993,16.7353,16.6921,16.6993,71149.0
2016-12-29 15:00:00,23.21,23.25,23.2,23.23,71959.0,16.6993,16.7281,16.6921,16.7137,71959.0
2016-12-29 15:30:00,23.24,23.24,23.17,23.22,358175.0,16.7209,16.7209,16.6706,16.7065,358175.0
2016-12-30 09:30:00,23.24,23.24,23.06,23.08,108172.0,16.7209,16.7209,16.5914,16.6058,108172.0
2016-12-30 10:00:00,23.06,23.06,22.9,22.99,93928.0,16.5914,16.5914,16.4763,16.541,93928.0
2016-12-30 10:30:00,23.0,23.1,22.99,23.06,67509.0,16.5482,16.6202,16.541,16.5914,67509.0
2016-12-30 11:00:00,23.07,23.07,23.01,23.04,87746.0,16.5986,16.5986,16.5554,16.577,87746.0
2016-12-30 11:30:00,23.03,23.09,23.03,23.09,55060.0,16.5698,16.613,16.5698,16.613,55060.0
2016-12-30 12:00:00,23.09,23.2,23.08,23.16,81329.0,16.613,16.6921,16.6058,16.6634,81329.0
2016-12-30 12:30:00,23.16,23.17,23.07,23.1,38162.0,16.6634,16.6706,16.5986,16.6202,38162.0
2016-12-30 13:00:00,23.11,23.15,23.1,23.13,33502.0,16.6274,16.6562,16.6202,16.6418,33502.0
2016-12-30 13:30:00,23.13,23.13,23.02,23.02,39130.0,16.6418,16.6418,16.5626,16.5626,39130.0
2016-12-30 14:00:00,23.03,23.03,22.95,22.98,57057.0,16.5698,16.5698,16.5123,16.5339,57057.0
2016-12-30 14:30:00,22.98,22.99,22.92,22.97,87276.0,16.5339,16.541,16.4907,16.5267,87276.0
2016-12-30 15:00:00,22.96,23.02,22.94,23.01,78619.0,16.5195,16.5626,16.5051,16.5554,78619.0
2016-12-30 15:30:00,23.01,23.04,22.92,23.0,365533.0,16.5554,16.577,16.4907,16.5482,365533.0
2017-01-03 09:30:00,23.09,23.19,22.91,23.03,97612.0,16.613,16.6849,16.4835,16.5698,97612.0
2017-01-03 10:00:00,23.02,23.17,23.02,23.15,283997.0,16.5626,16.6706,16.5626,16.6562,283997.0
2017-01-03 10:30:00,23.14,23.17,22.89,22.91,178293.0,16.649,16.6706,16.4691,16.4835,178293.0
2017-01-03 11:00:00,22.91,22.91,22.7,22.71,277198.0,16.4835,16.4835,16.3324,16.3396,277198.0
2017-01-03 11:30:00,22.73,22.8,22.69,22.78,131939.0,16.354,16.4043,16.3252,16.39,131939.0
2017-01-03 12:00:00,22.79,22.81,22.74,22.77,75299.0,16.3971,16.4115,16.3612,16.3828,75299.0
2017-01-03 12:30:00,22.77,22.97,22.75,22.94,152923.0,16.3828,16.5267,16.3684,16.5051,152923.0
2017-01-03 13:00:00,22.95,23.14,22.94,23.08,162915.0,16.5123,16.649,16.5051,16.6058,162915.0
2017-01-03 13:30:00,23.08,23.08,22.9,22.93,219369.0,16.6058,16.6058,16.4763,16.4979,219369.0
2017-01-03 14:00:00,22.94,22.99,22.87,22.9,334678.0,16.5051,16.541,16.4547,16.4763,334678.0
2017-01-03 14:30:00,22.89,23.03,22.89,22.96,167701.0,16.4691,16.5698,16.4691,16.5195,167701.0
2017-01-03 15:00:00,22.97,23.0,22.9,22.91,138302.0,16.5267,16.5482,16.4763,16.4835,138302.0
2017-01-03 15:30:00,22.91,22.93,22.85,22.91,668621.0,16.4835,16.4979,16.4403,16.4835,668621.0
2017-01-04 09:30:00,22.92,23.26,22.92,23.21,114978.0,16.4907,16.7353,16.4907,16.6993,114978.0
2017-01-04 10:00:00,23.2,23.29,23.2,23.25,93998.0,16.6921,16.7569,16.6921,16.7281,93998.0
2017-01-04 10:30:00,23.23,23.33,23.21,23.25,97107.0,16.7137,16.7857,16.6993,16.7281,97107.0
2017-01-04 11:00:00,23.26,23.3,23.23,23.28,68250.0,16.7353,16.7641,16.7137,16.7497,68250.0
2017-01-04 11:30:00,23.29,23.37,23.28,23.36,66234.0,16.7569,16.8145,16.7497,16.8073,66234.0
2017-01-04 12:00:00,23.36,23.38,23.24,23.26,97578.0,16.8073,16.8216,16.7209,16.7353,97578.0
2017-01-04 12:30:00,23.27,23.31,23.24,23.27,58796.0,16.7425,16.7713,16.7209,16.7425,58796.0
2017-01-04 13:00:00,23.28,23.28,23.23,23.26,51502.0,16.7497,16.7497,16.7137,16.7353,51502.0
2017-01-04 13:30:00,23.27,23.31,23.21,23.31,54325.0,16.7425,16.7713,16.6993,16.7713,54325.0
2017-01-04 14:00:00,23.3,23.38,23.3,23.38,70379.0,16.7641,16.8216,16.7641,16.8216,70379.0
2017-01-04 14:30:00,23.37,23.38,23.3,23.31,81320.0,16.8145,16.8216,16.7641,16.7713,81320.0
2017-01-04 15:00:00,23.32,23.4,23.31,23.39,98571.0,16.7785,16.836,16.7713,16.8288,98571.0
2017-01-04 15:30:00,23.38,23.42,23.36,23.41,375332.0,16.8216,16.8504,16.8073,16.8432,375332.0
2017-01-05 09:30:00,23.32,23.56,23.26,23.41,145511.0,16.7785,16.9512,16.7353,16.8432,145511.0
2017-01-05 10:00:00,23.41,23.44,23.3,23.36,66581.0,16.8432,16.8648,16.7641,16.8073,66581.0
2017-01-05 10:30:00,23.35,23.4,23.33,23.4,63751.0,16.8001,16.836,16.7857,16.836,63751.0
2017-01-05 11:00:00,23.4,23.46,23.34,23.35,81108.0,16.836,16.8792,16.7929,16.8001,81108.0
2017-01-05 11:30:00,23.34,23.37,23.3,23.3,64129.0,16.7929,16.8145,16.7641,16.7641,64129.0
2017-01-05 12:00:00,23.3,23.31,23.22,23.25,88240.0,16.7641,16.7713,16.7065,16.7281,88240.0
2017-01-05 12:30:00,23.26,23.31,23.25,23.27,49423.0,16.7353,16.7713,16.7281,16.7425,49423.0
2017-01-05 13:00:00,23.27,23.49,23.27,23.48,110438.0,16.7425,16.9008,16.7425,16.8936,110438.0
2017-01-05 13:30:00,23.48,23.54,23.47,23.53,73213.0,16.8936,16.9368,16.8864,16.9296,73213.0
2017-01-05 14:00:00,23.52,23.54,23.47,23.51,148785.0,16.9224,16.9368,16.8864,16.9152,148785.0
2017-01-05 14:30:00,23.51,23.57,23.5,23.52,103309.0,16.9152,16.9584,16.908,16.9224,103309.0
2017-01-05 15:00:00,23.53,23.64,23.52,23.64,142796.0,16.9296,17.0087,16.9224,17.0087,142796.0
2017-01-05 15:30:00,23.63,23.72,23.62,23.7,493897.0,17.0015,17.0663,16.9943,17.0519,493897.0
2017-01-06 09:30:00,23.75,23.75,23.44,23.62,150711.0,17.0879,17.0879,16.8648,16.9943,150711.0
2017-01-06 10:00:00,23.62,23.75,23.6,23.75,75274.0,16.9943,17.0879,16.9799,17.0879,75274.0
2017-01-06 10:30:00,23.75,23.78,23.71,23.75,75459.0,17.0879,17.1094,17.0591,17.0879,75459.0
2017-01-06 11:00:00,23.75,23.76,23.72,23.75,75483.0,17.0879,17.0951,17.0663,17.0879,75483.0
2017-01-06 11:30:00,23.75,23.78,23.74,23.75,232421.0,17.0879,17.1094,17.0807,17.0879,232421.0
2017-01-06 12:00:00,23.75,23.75,23.63,23.64,68961.0,17.0879,17.0879,17.0015,17.0087,68961.0
2017-01-06 12:30:00,23.64,23.74,23.64,23.72,53915.0,17.0087,17.0807,17.0087,17.0663,53915.0
2017-01-06 13:00:00,23.73,23.73,23.7,23.72,45547.0,17.0735,17.0735,17.0519,17.0663,45547.0
2017-01-06 13:30:00,23.71,23.74,23.7,23.74,38282.0,17.0591,17.0807,17.0519,17.0807,38282.0
2017-01-06 14:00:00,23.73,23.83,23.73,23.83,85994.0,17.0735,17.1454,17.0735,17.1454,85994.0
2017-01-06 14:30:00,23.83,23.84,23.79,23.82,74127.0,17.1454,17.1526,17.1166,17.1382,74127.0
2017-01-06 15:00:00,23.82,23.92,23.81,23.92,121835.0,17.1382,17.2102,17.131,17.2102,121835.0
2017-01-06 15:30:00,23.91,24.02,23.9,24.01,588346.0,17.203,17.2821,17.1958,17.2749,588346.0
2017-01-09 09:30:00,24.01,24.01,23.72,23.73,94567.0,17.2749,17.2749,17.0663,17.0735,94567.0
2017-01-09 10:00:00,23.73,23.73,23.61,23.68,72872.0,17.0735,17.0735,16.9871,17.0375,72872.0
2017-01-09 10:30:00,23.69,23.7,23.55,23.6,60479.0,17.0447,17.0519,16.944,16.9799,60479.0
2017-01-09 11:00:00,23.59,23.68,23.59,23.65,74845.0,16.9727,17.0375,16.9727,17.0159,74845.0
2017-01-09 11:30:00,23.65,23.65,23.5,23.53,75220.0,17.0159,17.0159,16.908,16.9296,75220.0
2017-01-09 12:00:00,23.53,23.57,23.52,23.56,35981.0,16.9296,16.9584,16.9224,16.9512,35981.0
2017-01-09 12:30:00,23.55,23.65,23.55,23.64,60988.0,16.944,17.0159,16.944,17.0087,60988.0
2017-01-09 13:00:00,23.65,23.66,23.55,23.57,57868.0,17.0159,17.0231,16.944,16.9584,57868.0
2017-01-09 13:30:00,23.56,23.59,23.56,23.59,41439.0,16.9512,16.9727,16.9512,16.9727,41439.0
2017-01-09 14:00:00,23.59,23.59,23.52,23.59,88396.0,16.9727,16.9727,16.9224,16.9727,88396.0
2017-01-09 14:30:00,23.59,23.7,23.5,23.69,164750.0,16.9727,17.0519,16.908,17.0447,164750.0
2017-01-09 15:00:00,23.69,23.71,23.57,23.6,128775.0,17.0447,17.0591,16.9584,16.9799,128775.0
2017-01-09 15:30:00,23.6,23.62,23.55,23.6,301174.0,16.9799,16.9943,16.944,16.9799,301174.0
2017-01-10 09:30:00,23.71,23.92,23.7,23.79,100788.0,17.0591,17.2102,17.0519,17.1166,100788.0
2017-01-10 10:00:00,23.81,23.81,23.57,23.62,114006.0,17.131,17.131,16.9584,16.9943,114006.0
2017-01-10 10:30:00,23.62,23.72,23.6,23.67,113192.0,16.9943,17.0663,16.9799,17.0303,113192.0
2017-01-10 11:00:00,23.68,23.72,23.66,23.68,76195.0,17.0375,17.0663,17.0231,17.0375,76195.0
2017-01-10 11:30:00,23.69,23.72,23.67,23.71,64617.0,17.0447,17.0663,17.0303,17.0591,64617.0
2017-01-10 12:00:00,23.71,23.74,23.69,23.71,68061.0,17.0591,17.0807,17.0447,17.0591,68061.0
2017-01-10 12:30:00,23.71,23.74,23.69,23.74,65552.0,17.0591,17.0807,17.0447,17.0807,65552.0
2017-01-10 13:00:00,23.73,23.81,23.73,23.79,77946.0,17.0735,17.131,17.0735,17.1166,77946.0
2017-01-10 13:30:00,23.79,23.79,23.63,23.64,49980.0,17.1166,17.1166,17.0015,17.0087,49980.0
2017-01-10 14:00:00,23.63,23.64,23.51,23.53,106862.0,17.0015,17.0087,16.9152,16.9296,106862.0
2017-01-10 14:30:00,23.53,23.55,23.51,23.51,76189.0,16.9296,16.944,16.9152,16.9152,76189.0
2017-01-10 15:00:00,23.52,23.55,23.5,23.53,77870.0,16.9224,16.944,16.908,16.9296,77870.0
2017-01-10 15:30:00,23.53,23.67,23.52,23.64,342850.0,16.9296,17.0303,16.9224,17.0087,342850.0
2017-01-11 09:30:00,23.63,23.98,23.59,23.9,111454.0,17.0015,17.2533,16.9727,17.1958,111454.0
2017-01-11 10:00:00,23.91,23.91,23.75,23.81,64352.0,17.203,17.203,17.0879,17.131,64352.0
2017-01-11 10:30:00,23.8,23.83,23.77,23.79,45294.0,17.1238,17.1454,17.1022,17.1166,45294.0
2017-01-11 11:00:00,23.8,23.9,23.79,23.84,85569.0,17.1238,17.1958,17.1166,17.1526,85569.0
2017-01-11 11:30:00,23.84,23.88,23.71,23.87,58329.0,17.1526,17.1814,17.0591,17.1742,58329.0
2017-01-11 12:00:00,23.87,23.87,23.75,23.8,63794.0,17.1742,17.1742,17.0879,17.1238,63794.0
2017-01-11 12:30:00,23.8,23.81,23.66,23.75,56561.0,17.1238,17.131,17.0231,17.0879,56561.0
2017-01-11 13:00:00,23.75,23.76,23.61,23.62,48288.0,17.0879,17.0951,16.9871,16.9943,48288.0
2017-01-11 13:30:00,23.62,23.69,23.6,23.67,53752.0,16.9943,17.0447,16.9799,17.0303,53752.0
2017-01-11 14:00:00,23.68,23.7,23.66,23.68,34928.0,17.0375,17.0519,17.0231,17.0375,34928.0
2017-01-11 14:30:00,23.69,23.74,23.68,23.74,31713.0,17.0447,17.0807,17.0375,17.0807,31713.0
2017-01-11 15:00:00,23.74,23.75,23.63,23.63,90230.0,17.0807,17.0879,17.0015,17.0015,90230.0
2017-01-11 15:30:00,23.63,23.72,23.63,23.72,236820.0,17.0015,17.0663,17.0015,17.0663,236820.0
2017-01-12 09:30:00,23.65,23.69,23.3,23.33,134502.0,17.0159,17.0447,16.7641,16.7857,134502.0
2017-01-12 10:00:00,23.33,23.35,23.23,23.3,126858.0,16.7857,16.8001,16.7137,16.7641,126858.0
2017-01-12 10:30:00,23.3,23.35,23.24,23.33,134915.0,16.7641,16.8001,16.7209,16.7857,134915.0
2017-01-12 11:00:00,23.32,23.58,23.31,23.58,275157.0,16.7785,16.9655,16.7713,16.9655,275157.0
2017-01-12 11:30:00,23.58,23.62,23.43,23.43,123059.0,16.9655,16.9943,16.8576,16.8576,123059.0
2017-01-12 12:00:00,23.44,23.53,23.43,23.51,37841.0,16.8648,16.9296,16.8576,16.9152,37841.0
2017-01-12 12:30:00,23.51,23.58,23.51,23.57,36191.0,16.9152,16.9655,16.9152,16.9584,36191.0
2017-01-12 13:00:00,23.58,23.63,23.55,23.55,63956.0,16.9655,17.0015,16.944,16.944,63956.0
2017-01-12 13:30:00,23.56,23.56,23.51,23.55,39893.0,16.9512,16.9512,16.9152,16.944,39893.0
2017-01-12 14:00:00,23.56,23.66,23.55,23.66,67342.0,16.9512,17.0231,16.944,17.0231,67342.0
2017-01-12 14:30:00,23.66,23.71,23.64,23.69,63204.0,17.0231,17.0591,17.0087,17.0447,63204.0
2017-01-12 15:00:00,23.69,23.7,23.66,23.68,50854.0,17.0447,17.0519,17.0231,17.0375,50854.0
2017-01-12 15:30:00,23.68,23.76,23.67,23.75,309509.0,17.0375,17.0951,17.0303,17.0879,309509.0
2017-01-13 09:30:00,23.76,23.86,23.71,23.75,73939.0,17.0951,17.167,17.0591,17.0879,73939.0
2017-01-13 10:00:00,23.75,23.78,23.65,23.69,28535.0,17.0879,17.1094,17.0159,17.0447,28535.0
2017-01-13 10:30:00,23.69,23.71,23.65,23.71,18032.0,17.0447,17.0591,17.0159,17.0591,18032.0
2017-01-13 11:00:00,23.7,23.72,23.67,23.68,31314.0,17.0519,17.0663,17.0303,17.0375,31314.0
2017-01-13 11:30:00,23.68,23.76,23.68,23.76,32509.0,17.0375,17.0951,17.0375,17.0951,32509.0
2017-01-13 12:00:00,23.76,23.79,23.74,23.79,22303.0,17.0951,17.1166,17.0807,17.1166,22303.0
2017-01-13 12:30:00,23.79,23.8,23.76,23.78,32680.0,17.1166,17.1238,17.0951,17.1094,32680.0
2017-01-13 13:00:00,23.78,23.81,23.78,23.8,75979.0,17.1094,17.131,17.1094,17.1238,75979.0
2017-01-13 13:30:00,23.8,23.81,23.79,23.81,28810.0,17.1238,17.131,17.1166,17.131,28810.0
2017-01-13 14:00:00,23.8,23.81,23.77,23.77,53829.0,17.1238,17.131,17.1022,17.1022,53829.0
2017-01-13 14:30:00,23.77,23.87,23.76,23.87,71932.0,17.1022,17.1742,17.0951,17.1742,71932.0
2017-01-13 15:00:00,23.87,23.88,23.82,23.83,81033.0,17.1742,17.1814,17.1382,17.1454,81033.0
2017-01-13 15:30:00,23.82,23.85,23.79,23.8,177432.0,17.1382,17.1598,17.1166,17.1238,177432.0
2017-01-17 09:30:00,23.8,23.87,23.74,23.8,166557.0,17.1238,17.1742,17.0807,17.1238,166557.0
2017-01-17 10:00:00,23.8,23.88,23.73,23.75,110992.0,17.1238,17.1814,17.0735,17.0879,110992.0
2017-01-17 10:30:00,23.76,23.76,23.68,23.7,68540.0,17.0951,17.0951,17.0375,17.0519,68540.0
2017-01-17 11:00:00,23.71,23.74,23.64,23.68,78221.0,17.0591,17.0807,17.0087,17.0375,78221.0
2017-01-17 11:30:00,23.67,23.7,23.63,23.68,52066.0,17.0303,17.0519,17.0015,17.0375,52066.0
2017-01-17 12:00:00,23.68,23.7,23.65,23.68,74068.0,17.0375,17.0519,17.0159,17.0375,74068.0
2017-01-17 12:30:00,23.69,23.75,23.68,23.71,50672.0,17.0447,17.0879,17.0375,17.0591,50672.0
2017-01-17 13:00:00,23.71,23.83,23.71,23.77,78008.0,17.0591,17.1454,17.0591,17.1022,78008.0
2017-01-17 13:30:00,23.77,23.79,23.75,23.75,32460.0,17.1022,17.1166,17.0879,17.0879,32460.0
2017-01-17 14:00:00,23.75,23.78,23.7,23.7,51255.0,17.0879,17.1094,17.0519,17.0519,51255.0
2017-01-17 14:30:00,23.7,23.73,23.69,23.7,64829.0,17.0519,17.0735,17.0447,17.0519,64829.0
2017-01-17 15:00:00,23.71,23.78,23.69,23.77,68605.0,17.0591,17.1094,17.0447,17.1022,68605.0
2017-01-17 15:30:00,23.77,23.83,23.75,23.83,290467.0,17.1022,17.1454,17.0879,17.1454,290467.0
2017-01-18 09:30:00,23.93,23.93,23.78,23.82,87307.0,17.2174,17.2174,17.1094,17.1382,87307.0
2017-01-18 10:00:00,23.82,23.98,23.81,23.96,43351.0,17.1382,17.2533,17.131,17.239,43351.0
2017-01-18 10:30:00,23.96,24.0,23.89,23.9,107301.0,17.239,17.2677,17.1886,17.1958,107301.0
2017-01-18 11:00:00,23.91,23.92,23.79,23.79,63507.0,17.203,17.2102,17.1166,17.1166,63507.0
2017-01-18 11:30:00,23.79,23.81,23.64,23.64,171233.0,17.1166,17.131,17.0087,17.0087,171233.0
2017-01-18 12:00:00,23.64,23.66,23.59,23.61,66347.0,17.0087,17.0231,16.9727,16.9871,66347.0
2017-01-18 12:30:00,23.61,23.71,23.57,23.64,82936.0,16.9871,17.0591,16.9584,17.0087,82936.0
2017-01-18 13:00:00,23.64,23.65,23.58,23.59,57041.0,17.0087,17.0159,16.9655,16.9727,57041.0
2017-01-18 13:30:00,23.6,23.71,23.6,23.7,80517.0,16.9799,17.0591,16.9799,17.0519,80517.0
2017-01-18 14:00:00,23.69,23.78,23.69,23.75,69802.0,17.0447,17.1094,17.0447,17.0879,69802.0
2017-01-18 14:30:00,23.75,23.77,23.71,23.76,104343.0,17.0879,17.1022,17.0591,17.0951,104343.0
2017-01-18 15:00:00,23.76,23.78,23.66,23.66,89746.0,17.0951,17.1094,17.0231,17.0231,89746.0
2017-01-18 15:30:00,23.66,23.68,23.64,23.67,380350.0,17.0231,17.0375,17.0087,17.0303,380350.0
2017-01-19 09:30:00,23.65,23.72,23.5,23.57,41952.0,17.0159,17.0663,16.908,16.9584,41952.0
2017-01-19 10:00:00,23.57,23.62,23.51,23.54,61973.0,16.9584,16.9943,16.9152,16.9368,61973.0
2017-01-19 10:30:00,23.54,23.6,23.5,23.5,67373.0,16.9368,16.9799,16.908,16.908,67373.0
2017-01-19 11:00:00,23.5,23.56,23.46,23.52,83041.0,16.908,16.9512,16.8792,16.9224,83041.0
2017-01-19 11:30:00,23.52,23.53,23.42,23.44,61756.0,16.9224,16.9296,16.8504,16.8648,61756.0
2017-01-19 12:00:00,23.44,23.49,23.41,23.45,47316.0,16.8648,16.9008,16.8432,16.872,47316.0
2017-01-19 12:30:00,23.45,23.45,23.34,23.38,51078.0,16.872,16.872,16.7929,16.8216,51078.0
2017-01-19 13:00:00,23.39,23.47,23.38,23.39,80177.0,16.8288,16.8864,16.8216,16.8288,80177.0
2017-01-19 13:30:00,23.38,23.4,23.31,23.36,41289.0,16.8216,16.836,16.7713,16.8073,41289.0
2017-01-19 14:00:00,23.36,23.39,23.28,23.32,69999.0,16.8073,16.8288,16.7497,16.7785,69999.0
2017-01-19 14:30:00,23.32,23.35,23.27,23.28,66069.0,16.7785,16.8001,16.7425,16.7497,66069.0
2017-01-19 15:00:00,23.27,23.34,23.26,23.29,95217.0,16.7425,16.7929,16.7353,16.7569,95217.0
2017-01-19 15:30:00,23.3,23.3,23.24,23.28,243116.0,16.7641,16.7641,16.7209,16.7497,243116.0
2017-01-20 09:30:00,23.33,23.44,23.1,23.15,151578.0,16.7857,16.8648,16.6202,16.6562,151578.0
2017-01-20 10:00:00,23.15,23.17,23.05,23.06,69626.0,16.6562,16.6706,16.5842,16.5914,69626.0
2017-01-20 10:30:00,23.07,23.14,23.05,23.14,66159.0,16.5986,16.649,16.5842,16.649,66159.0
2017-01-20 11:00:00,23.14,23.23,23.13,23.2,79909.0,16.649,16.7137,16.6418,16.6921,79909.0
2017-01-20 11:30:00,23.19,23.26,23.18,23.26,46508.0,16.6849,16.7353,16.6778,16.7353,46508.0
2017-01-20 12:00:00,23.26,23.29,23.15,23.16,87785.0,16.7353,16.7569,16.6562,16.6634,87785.0
2017-01-20 12:30:00,23.16,23.16,23.1,23.13,69560.0,16.6634,16.6634,16.6202,16.6418,69560.0
2017-01-20 13:00:00,23.12,23.17,23.1,23.17,45489.0,16.6346,16.6706,16.6202,16.6706,45489.0
2017-01-20 13:30:00,23.17,23.17,23.09,23.1,45973.0,16.6706,16.6706,16.613,16.6202,45973.0
2017-01-20 14:00:00,23.1,23.13,23.08,23.12,76264.0,16.6202,16.6418,16.6058,16.6346,76264.0
2017-01-20 14:30:00,23.12,23.21,23.11,23.19,77633.0,16.6346,16.6993,16.6274,16.6849,77633.0
2017-01-20 15:00:00,23.19,23.24,23.14,23.14,91156.0,16.6849,16.7209,16.649,16.649,91156.0
2017-01-20 15:30:00,23.14,23.18,23.13,23.14,222947.0,16.649,16.6778,16.6418,16.649,222947.0
2017-01-23 09:30:00,23.12,23.16,23.01,23.07,71803.0,16.6346,16.6634,16.5554,16.5986,71803.0
2017-01-23 10:00:00,23.07,23.1,22.98,22.98,60538.0,16.5986,16.6202,16.5339,16.5339,60538.0
2017-01-23 10:30:00,22.98,23.01,22.95,23.01,120369.0,16.5339,16.5554,16.5123,16.5554,120369.0
2017-01-23 11:00:00,23.01,23.01,22.88,22.94,48995.0,16.5554,16.5554,16.4619,16.5051,48995.0
2017-01-23 11:30:00,22.95,22.97,22.89,22.96,71300.0,16.5123,16.5267,16.4691,16.5195,71300.0
2017-01-23 12:00:00,22.97,22.98,22.93,22.94,49538.0,16.5267,16.5339,16.4979,16.5051,49538.0
2017-01-23 12:30:00,22.94,22.95,22.91,22.95,26624.0,16.5051,16.5123,16.4835,16.5123,26624.0
2017-01-23 13:00:00,22.95,23.01,22.95,23.0,65095.0,16.5123,16.5554,16.5123,16.5482,65095.0
2017-01-23 13:30:00,23.0,23.07,22.98,22.99,78925.0,16.5482,16.5986,16.5339,16.541,78925.0
2017-01-23 14:00:00,22.99,22.99,22.93,22.93,54913.0,16.541,16.541,16.4979,16.4979,54913.0
2017-01-23 14:30:00,22.94,22.95,22.92,22.94,34568.0,16.5051,16.5123,16.4907,16.5051,34568.0
2017-01-23 15:00:00,22.95,22.95,22.89,22.91,102984.0,16.5123,16.5123,16.4691,16.4835,102984.0
2017-01-23 15:30:00,22.91,22.91,22.88,22.89,300346.0,16.4835,16.4835,16.4619,16.4691,300346.0
2017-01-24 09:30:00,22.92,23.09,22.85,23.08,78261.0,16.4907,16.613,16.4403,16.6058,78261.0
2017-01-24 10:00:00,23.09,23.26,23.05,23.24,140298.0,16.613,16.7353,16.5842,16.7209,140298.0
2017-01-24 10:30:00,23.23,23.24,23.16,23.18,46429.0,16.7137,16.7209,16.6634,16.6778,46429.0
2017-01-24 11:00:00,23.18,23.21,23.14,23.17,50836.0,16.6778,16.6993,16.649,16.6706,50836.0
2017-01-24 11:30:00,23.17,23.19,23.09,23.12,44005.0,16.6706,16.6849,16.613,16.6346,44005.0
2017-01-24 12:00:00,23.11,23.16,23.11,23.15,23228.0,16.6274,16.6634,16.6274,16.6562,23228.0
2017-01-24 12:30:00,23.15,23.18,23.13,23.16,34448.0,16.6562,16.6778,16.6418,16.6634,34448.0
2017-01-24 13:00:00,23.16,23.22,23.15,23.2,44409.0,16.6634,16.7065,16.6562,16.6921,44409.0
2017-01-24 13:30:00,23.2,23.29,23.19,23.26,51564.0,16.6921,16.7569,16.6849,16.7353,51564.0
2017-01-24 14:00:00,23.25,23.26,23.2,23.22,50674.0,16.7281,16.7353,16.6921,16.7065,50674.0
2017-01-24 14:30:00,23.22,23.32,23.21,23.31,61190.0,16.7065,16.7785,16.6993,16.7713,61190.0
2017-01-24 15:00:00,23.31,23.33,23.21,23.23,83086.0,16.7713,16.7857,16.6993,16.7137,83086.0
2017-01-24 15:30:00,23.23,23.24,23.11,23.12,444439.0,16.7137,16.7209,16.6274,16.6346,444439.0
2017-01-25 09:30:00,23.24,23.33,23.21,23.26,108965.0,16.7209,16.7857,16.6993,16.7353,108965.0
2017-01-25 10:00:00,23.25,23.27,23.22,23.22,105612.0,16.7281,16.7425,16.7065,16.7065,105612.0
2017-01-25 10:30:00,23.22,23.25,23.17,23.19,66530.0,16.7065,16.7281,16.6706,16.6849,66530.0
2017-01-25 11:00:00,23.19,23.23,23.11,23.12,78184.0,16.6849,16.7137,16.6274,16.6346,78184.0
2017-01-25 11:30:00,23.12,23.12,23.02,23.04,84492.0,16.6346,16.6346,16.5626,16.577,84492.0
2017-01-25 12:00:00,23.04,23.13,23.03,23.08,89357.0,16.577,16.6418,16.5698,16.6058,89357.0
2017-01-25 12:30:00,23.08,23.08,23.01,23.08,82192.0,16.6058,16.6058,16.5554,16.6058,82192.0
2017-01-25 13:00:00,23.07,23.09,23.05,23.08,56161.0,16.5986,16.613,16.5842,16.6058,56161.0
2017-01-25 13:30:00,23.08,23.12,23.05,23.09,67250.0,16.6058,16.6346,16.5842,16.613,67250.0
2017-01-25 14:00:00,23.09,23.2,23.08,23.14,132911.0,16.613,16.6921,16.6058,16.649,132911.0
2017-01-25 14:30:00,23.13,23.14,23.05,23.05,93167.0,16.6418,16.649,16.5842,16.5842,93167.0
2017-01-25 15:00:00,23.05,23.15,23.05,23.1,126428.0,16.5842,16.6562,16.5842,16.6202,126428.0
2017-01-25 15:30:00,23.1,23.14,23.06,23.1,326770.0,16.6202,16.649,16.5914,16.6202,326770.0
2017-01-26 09:30:00,23.16,23.23,23.09,23.23,58880.0,16.6634,16.7137,16.613,16.7137,58880.0
2017-01-26 10:00:00,23.22,23.26,23.06,23.07,122395.0,16.7065,16.7353,16.5914,16.5986,122395.0
2017-01-26 10:30:00,23.05,23.15,23.02,23.05,119199.0,16.5842,16.6562,16.5626,16.5842,119199.0
2017-01-26 11:00:00,23.05,23.05,22.99,23.04,48647.0,16.5842,16.5842,16.541,16.577,48647.0
2017-01-26 11:30:00,23.04,23.14,23.02,23.07,57019.0,16.577,16.649,16.5626,16.5986,57019.0
2017-01-26 12:00:00,23.07,23.1,23.05,23.07,42528.0,16.5986,16.6202,16.5842,16.5986,42528.0
2017-01-26 12:30:00,23.07,23.07,23.01,23.05,34154.0,16.5986,16.5986,16.5554,16.5842,34154.0
2017-01-26 13:00:00,23.06,23.06,23.0,23.03,33386.0,16.5914,16.5914,16.5482,16.5698,33386.0
2017-01-26 13:30:00,23.03,23.08,22.99,23.04,45240.0,16.5698,16.6058,16.541,16.577,45240.0
2017-01-26 14:00:00,23.04,23.04,22.93,22.95,89443.0,16.577,16.577,16.4979,16.5123,89443.0
2017-01-26 14:30:00,22.94,22.95,22.87,22.88,85495.0,16.5051,16.5123,16.4547,16.4619,85495.0
2017-01-26 15:00:00,22.88,22.91,22.84,22.89,170491.0,16.4619,16.4835,16.4331,16.4691,170491.0
2017-01-26 15:30:00,22.89,22.91,22.87,22.9,262070.0,16.4691,16.4835,16.4547,16.4763,262070.0
2017-01-27 09:30:00,22.97,22.97,22.56,22.56,64632.0,16.5267,16.5267,16.2317,16.2317,64632.0
2017-01-27 10:00:00,22.58,22.61,22.55,22.59,135479.0,16.2461,16.2676,16.2245,16.2533,135479.0
2017-01-27 10:30:00,22.58,22.62,22.54,22.55,58818.0,16.2461,16.2748,16.2173,16.2245,58818.0
2017-01-27 11:00:00,22.55,22.58,22.44,22.44,92205.0,16.2245,16.2461,16.1453,16.1453,92205.0
2017-01-27 11:30:00,22.44,22.46,22.37,22.4,84358.0,16.1453,16.1597,16.095,16.1165,84358.0
2017-01-27 12:00:00,22.39,22.41,22.33,22.34,95968.0,16.1094,16.1237,16.0662,16.0734,95968.0
2017-01-27 12:30:00,22.34,22.34,22.28,22.31,111084.0,16.0734,16.0734,16.0302,16.0518,111084.0
2017-01-27 13:00:00,22.31,22.34,22.27,22.33,87342.0,16.0518,16.0734,16.023,16.0662,87342.0
2017-01-27 13:30:00,22.34,22.35,22.32,22.33,69833.0,16.0734,16.0806,16.059,16.0662,69833.0
2017-01-27 14:00:00,22.33,22.39,22.32,22.38,71602.0,16.0662,16.1094,16.059,16.1022,71602.0
2017-01-27 14:30:00,22.38,22.38,22.27,22.3,119394.0,16.1022,16.1022,16.023,16.0446,119394.0
2017-01-27 15:00:00,22.29,22.29,22.23,22.23,88676.0,16.0374,16.0374,15.9942,15.9942,88676.0
2017-01-27 15:30:00,22.23,22.24,22.13,22.19,463115.0,15.9942,16.0014,15.9223,15.9655,463115.0
2017-01-30 09:30:00,22.13,22.13,21.82,21.9,224407.0,15.9223,15.9223,15.6992,15.7568,224407.0
2017-01-30 10:00:00,21.89,21.96,21.8,21.84,139507.0,15.7496,15.8,15.6849,15.7136,139507.0
2017-01-30 10:30:00,21.84,21.85,21.74,21.79,197727.0,15.7136,15.7208,15.6417,15.6777,197727.0
2017-01-30 11:00:00,21.78,21.91,21.78,21.87,122395.0,15.6705,15.764,15.6705,15.7352,122395.0
2017-01-30 11:30:00,21.86,21.91,21.84,21.87,61650.0,15.728,15.764,15.7136,15.7352,61650.0
2017-01-30 12:00:00,21.87,21.96,21.86,21.89,84966.0,15.7352,15.8,15.728,15.7496,84966.0
2017-01-30 12:30:00,21.89,21.9,21.8,21.8,71656.0,15.7496,15.7568,15.6849,15.6849,71656.0
2017-01-30 13:00:00,21.8,21.96,21.8,21.94,169928.0,15.6849,15.8,15.6849,15.7856,169928.0
2017-01-30 13:30:00,21.94,21.94,21.82,21.84,90647.0,15.7856,15.7856,15.6992,15.7136,90647.0
2017-01-30 14:00:00,21.84,21.94,21.82,21.94,93629.0,15.7136,15.7856,15.6992,15.7856,93629.0
2017-01-30 14:30:00,21.93,21.94,21.88,21.92,144390.0,15.7784,15.7856,15.7424,15.7712,144390.0
2017-01-30 15:00:00,21.92,21.93,21.86,21.89,95822.0,15.7712,15.7784,15.728,15.7496,95822.0
2017-01-30 15:30:00,21.89,21.93,21.88,21.89,453492.0,15.7496,15.7784,15.7424,15.7496,453492.0
2017-01-31 09:30:00,21.91,21.97,21.48,21.49,162916.0,15.764,15.8072,15.4546,15.4618,162916.0
2017-01-31 10:00:00,21.49,21.53,21.32,21.34,272931.0,15.4618,15.4906,15.3395,15.3539,272931.0
2017-01-31 10:30:00,21.35,21.42,21.24,21.37,231161.0,15.3611,15.4115,15.2819,15.3755,231161.0
2017-01-31 11:00:00,21.38,21.42,21.29,21.41,147631.0,15.3827,15.4115,15.3179,15.4043,147631.0
2017-01-31 11:30:00,21.4,21.48,21.38,21.38,154949.0,15.3971,15.4546,15.3827,15.3827,154949.0
2017-01-31 12:00:00,21.38,21.39,21.33,21.36,81641.0,15.3827,15.3899,15.3467,15.3683,81641.0
2017-01-31 12:30:00,21.37,21.42,21.34,21.35,84742.0,15.3755,15.4115,15.3539,15.3611,84742.0
2017-01-31 13:00:00,21.35,21.36,21.29,21.33,163297.0,15.3611,15.3683,15.3179,15.3467,163297.0
2017-01-31 13:30:00,21.33,21.34,21.24,21.27,172178.0,15.3467,15.3539,15.2819,15.3035,172178.0
2017-01-31 14:00:00,21.27,21.28,21.23,21.26,266139.0,15.3035,15.3107,15.2747,15.2963,266139.0
2017-01-31 14:30:00,21.26,21.28,21.23,21.28,151341.0,15.2963,15.3107,15.2747,15.3107,151341.0
2017-01-31 15:00:00,21.28,21.31,21.24,21.26,205347.0,15.3107,15.3323,15.2819,15.2963,205347.0
2017-01-31 15:30:00,21.26,21.49,21.25,21.46,416838.0,15.2963,15.4618,15.2891,15.4402,416838.0
2017-02-01 09:30:00,21.55,21.55,21.3,21.4,173116.0,15.505,15.505,15.3251,15.3971,173116.0
2017-02-01 10:00:00,21.4,21.43,21.14,21.15,330329.0,15.3971,15.4186,15.21,15.2172,330329.0
2017-02-01 10:30:00,21.15,21.19,21.05,21.15,242713.0,15.2172,15.246,15.1452,15.2172,242713.0
2017-02-01 11:00:00,21.15,21.3,21.11,21.21,188886.0,15.2172,15.3251,15.1884,15.2604,188886.0
2017-02-01 11:30:00,21.22,21.27,21.14,21.22,93137.0,15.2676,15.3035,15.21,15.2676,93137.0
2017-02-01 12:00:00,21.22,21.32,21.16,21.18,232354.0,15.2676,15.3395,15.2244,15.2388,232354.0
2017-02-01 12:30:00,21.18,21.19,21.11,21.12,162176.0,15.2388,15.246,15.1884,15.1956,162176.0
2017-02-01 13:00:00,21.11,21.17,21.09,21.14,133349.0,15.1884,15.2316,15.174,15.21,133349.0
2017-02-01 13:30:00,21.14,21.16,21.08,21.11,121719.0,15.21,15.2244,15.1668,15.1884,121719.0
2017-02-01 14:00:00,21.1,21.24,21.08,21.22,142949.0,15.1812,15.2819,15.1668,15.2676,142949.0
2017-02-01 14:30:00,21.21,21.22,21.09,21.14,142432.0,15.2604,15.2676,15.174,15.21,142432.0
2017-02-01 15:00:00,21.15,21.17,21.07,21.12,185677.0,15.2172,15.2316,15.1596,15.1956,185677.0
2017-02-01 15:30:00,21.12,21.14,21.08,21.09,432114.0,15.1956,15.21,15.1668,15.174,432114.0
2017-02-02 09:30:00,20.93,21.09,20.9,21.05,138594.0,15.0589,15.174,15.0373,15.1452,138594.0
2017-02-02 10:00:00,21.05,21.07,20.97,21.06,115546.0,15.1452,15.1596,15.0877,15.1524,115546.0
2017-02-02 10:30:00,21.05,21.21,21.04,21.18,203976.0,15.1452,15.2604,15.138,15.2388,203976.0
2017-02-02 11:00:00,21.18,21.24,21.04,21.21,134207.0,15.2388,15.2819,15.138,15.2604,134207.0
2017-02-02 11:30:00,21.21,21.23,21.18,21.19,89358.0,15.2604,15.2747,15.2388,15.246,89358.0
2017-02-02 12:00:00,21.18,21.24,21.17,21.2,53582.0,15.2388,15.2819,15.2316,15.2532,53582.0
2017-02-02 12:30:00,21.19,21.24,21.18,21.2,80158.0,15.246,15.2819,15.2388,15.2532,80158.0
2017-02-02 13:00:00,21.2,21.21,21.18,21.18,57919.0,15.2532,15.2604,15.2388,15.2388,57919.0
2017-02-02 13:30:00,21.18,21.21,21.18,21.19,57493.0,15.2388,15.2604,15.2388,15.246,57493.0
2017-02-02 14:00:00,21.19,21.21,21.1,21.1,70683.0,15.246,15.2604,15.1812,15.1812,70683.0
2017-02-02 14:30:00,21.11,21.17,21.09,21.15,116361.0,15.1884,15.2316,15.174,15.2172,116361.0
2017-02-02 15:00:00,21.16,21.16,21.11,21.14,91342.0,15.2244,15.2244,15.1884,15.21,91342.0
2017-02-02 15:30:00,21.14,21.14,21.11,21.14,218984.0,15.21,15.21,15.1884,15.21,218984.0
2017-02-03 09:30:00,21.2,21.34,21.15,21.19,80871.0,15.2532,15.3539,15.2172,15.246,80871.0
2017-02-03 10:00:00,21.19,21.19,21.13,21.15,74482.0,15.246,15.246,15.2028,15.2172,74482.0
2017-02-03 10:30:00,21.15,21.27,21.15,21.22,92993.0,15.2172,15.3035,15.2172,15.2676,92993.0
2017-02-03 11:00:00,21.22,21.3,21.22,21.27,72852.0,15.2676,15.3251,15.2676,15.3035,72852.0
2017-02-03 11:30:00,21.28,21.36,21.26,21.36,114422.0,15.3107,15.3683,15.2963,15.3683,114422.0
2017-02-03 12:00:00,21.36,21.46,21.35,21.44,147190.0,15.3683,15.4402,15.3611,15.4258,147190.0
2017-02-03 12:30:00,21.44,21.46,21.41,21.44,80985.0,15.4258,15.4402,15.4043,15.4258,80985.0
2017-02-03 13:00:00,21.44,21.45,21.38,21.38,72987.0,15.4258,15.433,15.3827,15.3827,72987.0
2017-02-03 13:30:00,21.39,21.44,21.36,21.41,68396.0,15.3899,15.4258,15.3683,15.4043,68396.0
2017-02-03 14:00:00,21.41,21.45,21.4,21.45,72678.0,15.4043,15.433,15.3971,15.433,72678.0
2017-02-03 14:30:00,21.45,21.46,21.43,21.44,45687.0,15.433,15.4402,15.4186,15.4258,45687.0
2017-02-03 15:00:00,21.44,21.44,21.42,21.43,69523.0,15.4258,15.4258,15.4115,15.4186,69523.0
2017-02-03 15:30:00,21.43,21.45,21.42,21.44,222239.0,15.4186,15.433,15.4115,15.4258,222239.0
2017-02-06 09:30:00,21.37,21.53,21.35,21.4,93684.0,15.3755,15.4906,15.3611,15.3971,93684.0
2017-02-06 10:00:00,21.4,21.48,21.39,21.46,142205.0,15.3971,15.4546,15.3899,15.4402,142205.0
2017-02-06 10:30:00,21.46,21.51,21.43,21.44,181212.0,15.4402,15.4762,15.4186,15.4258,181212.0
2017-02-06 11:00:00,21.44,21.52,21.41,21.5,120351.0,15.4258,15.4834,15.4043,15.469,120351.0
2017-02-06 11:30:00,21.51,21.51,21.42,21.42,93117.0,15.4762,15.4762,15.4115,15.4115,93117.0
2017-02-06 12:00:00,21.41,21.46,21.41,21.44,51051.0,15.4043,15.4402,15.4043,15.4258,51051.0
2017-02-06 12:30:00,21.44,21.45,21.4,21.41,57028.0,15.4258,15.433,15.3971,15.4043,57028.0
2017-02-06 13:00:00,21.4,21.45,21.39,21.44,73017.0,15.3971,15.433,15.3899,15.4258,73017.0
2017-02-06 13:30:00,21.44,21.54,21.43,21.54,123247.0,15.4258,15.4978,15.4186,15.4978,123247.0
2017-02-06 14:00:00,21.54,21.57,21.53,21.56,102073.0,15.4978,15.5194,15.4906,15.5122,102073.0
2017-02-06 14:30:00,21.57,21.71,21.54,21.71,210875.0,15.5194,15.6201,15.4978,15.6201,210875.0
2017-02-06 15:00:00,21.7,21.7,21.56,21.56,116671.0,15.6129,15.6129,15.5122,15.5122,116671.0
2017-02-06 15:30:00,21.56,21.64,21.55,21.62,401746.0,15.5122,15.5697,15.505,15.5553,401746.0
2017-02-07 09:30:00,21.62,21.7,21.34,21.48,159335.0,15.5553,15.6129,15.3539,15.4546,159335.0
2017-02-07 10:00:00,21.48,21.48,21.27,21.31,104255.0,15.4546,15.4546,15.3035,15.3323,104255.0
2017-02-07 10:30:00,21.31,21.38,21.29,21.37,141920.0,15.3323,15.3827,15.3179,15.3755,141920.0
2017-02-07 11:00:00,21.37,21.48,21.34,21.34,146318.0,15.3755,15.4546,15.3539,15.3539,146318.0
2017-02-07 11:30:00,21.34,21.56,21.34,21.55,144409.0,15.3539,15.5122,15.3539,15.505,144409.0
2017-02-07 12:00:00,21.55,21.62,21.49,21.51,344353.0,15.505,15.5553,15.4618,15.4762,344353.0
2017-02-07 12:30:00,21.51,21.55,21.49,21.51,90174.0,15.4762,15.505,15.4618,15.4762,90174.0
2017-02-07 13:00:00,21.51,21.58,21.49,21.57,136066.0,15.4762,15.5266,15.4618,15.5194,136066.0
2017-02-07 13:30:00,21.56,21.62,21.55,21.6,265754.0,15.5122,15.5553,15.505,15.541,265754.0
2017-02-07 14:00:00,21.6,21.69,21.59,21.67,147268.0,15.541,15.6057,15.5338,15.5913,147268.0
2017-02-07 14:30:00,21.68,21.7,21.6,21.61,127300.0,15.5985,15.6129,15.541,15.5482,127300.0
2017-02-07 15:00:00,21.61,21.63,21.54,21.54,130901.0,15.5482,15.5625,15.4978,15.4978,130901.0
2017-02-07 15:30:00,21.53,21.55,21.5,21.5,341212.0,15.4906,15.505,15.469,15.469,341212.0
2017-02-08 09:30:00,20.9,21.48,20.81,21.47,302937.0,15.0373,15.4546,14.9726,15.4474,302937.0
2017-02-08 10:00:00,21.48,21.5,21.22,21.23,215442.0,15.4546,15.469,15.2676,15.2747,215442.0
2017-02-08 10:30:00,21.23,21.39,21.18,21.35,139951.0,15.2747,15.3899,15.2388,15.3611,139951.0
2017-02-08 11:00:00,21.36,21.41,21.3,21.3,91665.0,15.3683,15.4043,15.3251,15.3251,91665.0
2017-02-08 11:30:00,21.3,21.38,21.29,21.37,113610.0,15.3251,15.3827,15.3179,15.3755,113610.0
2017-02-08 12:00:00,21.38,21.46,21.37,21.42,85276.0,15.3827,15.4402,15.3755,15.4115,85276.0
2017-02-08 12:30:00,21.42,21.44,21.27,21.3,132426.0,15.4115,15.4258,15.3035,15.3251,132426.0
2017-02-08 13:00:00,21.31,21.32,21.21,21.3,189179.0,15.3323,15.3395,15.2604,15.3251,189179.0
2017-02-08 13:30:00,21.3,21.32,21.22,21.25,122571.0,15.3251,15.3395,15.2676,15.2891,122571.0
2017-02-08 14:00:00,21.25,21.31,21.22,21.29,160619.0,15.2891,15.3323,15.2676,15.3179,160619.0
2017-02-08 14:30:00,21.29,21.3,21.2,21.21,146540.0,15.3179,15.3251,15.2532,15.2604,146540.0
2017-02-08 15:00:00,21.21,21.23,21.15,21.2,132488.0,15.2604,15.2747,15.2172,15.2532,132488.0
2017-02-08 15:30:00,21.2,21.2,21.15,21.17,311195.0,15.2532,15.2532,15.2172,15.2316,311195.0
2017-02-09 09:30:00,21.19,21.44,21.15,21.42,249403.0,15.246,15.4258,15.2172,15.4115,249403.0
2017-02-09 10:00:00,21.43,21.48,21.38,21.46,180248.0,15.4186,15.4546,15.3827,15.4402,180248.0
2017-02-09 10:30:00,21.46,21.47,21.27,21.32,103724.0,15.4402,15.4474,15.3035,15.3395,103724.0
2017-02-09 11:00:00,21.33,21.4,21.29,21.37,267203.0,15.3467,15.3971,15.3179,15.3755,267203.0
2017-02-09 11:30:00,21.38,21.39,21.17,21.19,170060.0,15.3827,15.3899,15.2316,15.246,170060.0
2017-02-09 12:00:00,21.2,21.21,21.13,21.17,108071.0,15.2532,15.2604,15.2028,15.2316,108071.0
2017-02-09 12:30:00,21.17,21.18,21.05,21.05,136729.0,15.2316,15.2388,15.1452,15.1452,136729.0
2017-02-09 13:00:00,21.05,21.07,20.99,21.05,166877.0,15.1452,15.1596,15.1021,15.1452,166877.0
2017-02-09 13:30:00,21.04,21.06,21.02,21.05,44709.0,15.138,15.1524,15.1237,15.1452,44709.0
2017-02-09 14:00:00,21.05,21.08,21.02,21.04,178774.0,15.1452,15.1668,15.1237,15.138,178774.0
2017-02-09 14:30:00,21.05,21.06,20.98,21.02,108439.0,15.1452,15.1524,15.0949,15.1237,108439.0
2017-02-09 15:00:00,21.02,21.15,21.01,21.15,174301.0,15.1237,15.2172,15.1165,15.2172,174301.0
2017-02-09 15:30:00,21.15,21.16,21.09,21.1,502679.0,15.2172,15.2244,15.174,15.1812,502679.0
2017-02-10 09:30:00,21.09,21.14,20.92,20.99,160745.0,15.174,15.21,15.0517,15.1021,160745.0
2017-02-10 10:00:00,21.0,21.12,20.97,21.1,203434.0,15.1093,15.1956,15.0877,15.1812,203434.0
2017-02-10 10:30:00,21.1,21.14,21.06,21.07,130309.0,15.1812,15.21,15.1524,15.1596,130309.0
2017-02-10 11:00:00,21.07,21.09,20.98,20.98,124925.0,15.1596,15.174,15.0949,15.0949,124925.0
2017-02-10 11:30:00,20.98,21.01,20.94,21.01,123654.0,15.0949,15.1165,15.0661,15.1165,123654.0
2017-02-10 12:00:00,21.01,21.02,20.86,20.91,147033.0,15.1165,15.1237,15.0085,15.0445,147033.0
2017-02-10 12:30:00,20.9,21.01,20.9,21.0,109306.0,15.0373,15.1165,15.0373,15.1093,109306.0
2017-02-10 13:00:00,21.01,21.1,21.0,21.09,132944.0,15.1165,15.1812,15.1093,15.174,132944.0
2017-02-10 13:30:00,21.09,21.1,21.01,21.02,69276.0,15.174,15.1812,15.1165,15.1237,69276.0
2017-02-10 14:00:00,21.02,21.02,20.97,20.99,63063.0,15.1237,15.1237,15.0877,15.1021,63063.0
2017-02-10 14:30:00,21.0,21.06,20.99,21.01,81745.0,15.1093,15.1524,15.1021,15.1165,81745.0
2017-02-10 15:00:00,21.02,21.08,21.01,21.05,123519.0,15.1237,15.1668,15.1165,15.1452,123519.0
2017-02-10 15:30:00,21.05,21.08,21.04,21.05,458318.0,15.1452,15.1668,15.138,15.1452,458318.0
2017-02-13 09:30:00,21.24,21.36,21.05,21.11,99997.0,15.2819,15.3683,15.1452,15.1884,99997.0
2017-02-13 10:00:00,21.11,21.22,21.06,21.08,123209.0,15.1884,15.2676,15.1524,15.1668,123209.0
2017-02-13 10:30:00,21.08,21.16,20.99,21.13,166718.0,15.1668,15.2244,15.1021,15.2028,166718.0
2017-02-13 11:00:00,21.14,21.24,21.08,21.11,76936.0,15.21,15.2819,15.1668,15.1884,76936.0
2017-02-13 11:30:00,21.11,21.11,21.01,21.02,62719.0,15.1884,15.1884,15.1165,15.1237,62719.0
2017-02-13 12:00:00,21.01,21.06,20.85,20.86,276952.0,15.1165,15.1524,15.0013,15.0085,276952.0
2017-02-13 12:30:00,20.87,20.94,20.78,20.83,249250.0,15.0157,15.0661,14.951,14.987,249250.0
2017-02-13 13:00:00,20.84,20.99,20.82,20.95,140211.0,14.9941,15.1021,14.9798,15.0733,140211.0
2017-02-13 13:30:00,20.95,20.97,20.93,20.96,92314.0,15.0733,15.0877,15.0589,15.0805,92314.0
2017-02-13 14:00:00,20.97,21.05,20.93,20.95,121764.0,15.0877,15.1452,15.0589,15.0733,121764.0
2017-02-13 14:30:00,20.94,20.96,20.89,20.89,57359.0,15.0661,15.0805,15.0301,15.0301,57359.0
2017-02-13 15:00:00,20.89,20.89,20.82,20.82,98620.0,15.0301,15.0301,14.9798,14.9798,98620.0
2017-02-13 15:30:00,20.82,20.92,20.81,20.84,422375.0,14.9798,15.0517,14.9726,14.9941,422375.0
2017-02-14 09:30:00,20.81,20.96,20.8,20.93,100091.0,14.9726,15.0805,14.9654,15.0589,100091.0
2017-02-14 10:00:00,20.93,20.95,20.87,20.93,87111.0,15.0589,15.0733,15.0157,15.0589,87111.0
2017-02-14 10:30:00,20.93,20.97,20.9,20.95,83013.0,15.0589,15.0877,15.0373,15.0733,83013.0
2017-02-14 11:00:00,20.94,20.98,20.91,20.96,96001.0,15.0661,15.0949,15.0445,15.0805,96001.0
2017-02-14 11:30:00,20.96,21.09,20.96,21.08,101401.0,15.0805,15.174,15.0805,15.1668,101401.0
2017-02-14 12:00:00,21.09,21.09,21.01,21.03,79980.0,15.174,15.174,15.1165,15.1308,79980.0
2017-02-14 12:30:00,21.03,21.14,21.03,21.14,76728.0,15.1308,15.21,15.1308,15.21,76728.0
2017-02-14 13:00:00,21.14,21.23,21.13,21.19,133734.0,15.21,15.2747,15.2028,15.246,133734.0
2017-02-14 13:30:00,21.2,21.2,21.04,21.04,118104.0,15.2532,15.2532,15.138,15.138,118104.0
2017-02-14 14:00:00,21.04,21.05,20.95,20.96,105999.0,15.138,15.1452,15.0733,15.0805,105999.0
2017-02-14 14:30:00,20.95,21.01,20.93,20.98,145175.0,15.0733,15.1165,15.0589,15.0949,145175.0
2017-02-14 15:00:00,20.98,20.98,20.9,20.93,111341.0,15.0949,15.0949,15.0373,15.0589,111341.0
2017-02-14 15:30:00,20.93,21.01,20.9,20.98,610780.0,15.0589,15.1165,15.0373,15.0949,610780.0
2017-02-15 09:30:00,20.97,21.05,20.91,20.98,166767.0,15.0877,15.1452,15.0445,15.0949,166767.0
2017-02-15 10:00:00,20.98,21.0,20.85,20.86,457285.0,15.0949,15.1093,15.0013,15.0085,457285.0
2017-02-15 10:30:00,20.87,21.14,20.79,21.02,1022351.0,15.0157,15.21,14.9582,15.1237,1022351.0
2017-02-15 11:00:00,21.02,21.06,20.53,20.55,826652.0,15.1237,15.1524,14.7711,14.7855,826652.0
2017-02-15 11:30:00,20.54,20.79,20.54,20.76,272588.0,14.7783,14.9582,14.7783,14.9366,272588.0
2017-02-15 12:00:00,20.77,20.83,20.73,20.83,191141.0,14.9438,14.987,14.915,14.987,191141.0
2017-02-15 12:30:00,20.83,20.84,20.77,20.81,141811.0,14.987,14.9941,14.9438,14.9726,141811.0
2017-02-15 13:00:00,20.8,20.9,20.78,20.87,246022.0,14.9654,15.0373,14.951,15.0157,246022.0
2017-02-15 13:30:00,20.86,20.96,20.84,20.96,244571.0,15.0085,15.0805,14.9941,15.0805,244571.0
2017-02-15 14:00:00,20.96,20.96,20.89,20.96,157393.0,15.0805,15.0805,15.0301,15.0805,157393.0
2017-02-15 14:30:00,20.96,20.96,20.89,20.91,135615.0,15.0805,15.0805,15.0301,15.0445,135615.0
2017-02-15 15:00:00,20.91,20.99,20.88,20.92,225875.0,15.0445,15.1021,15.0229,15.0517,225875.0
2017-02-15 15:30:00,20.93,20.93,20.77,20.81,995063.0,15.0589,15.0589,14.9438,14.9726,995063.0
2017-02-16 09:30:00,20.78,20.88,20.75,20.82,168307.0,14.951,15.0229,14.9294,14.9798,168307.0
2017-02-16 10:00:00,20.82,20.9,20.66,20.77,375429.0,14.9798,15.0373,14.8646,14.9438,375429.0
2017-02-16 10:30:00,20.76,20.83,20.72,20.82,154614.0,14.9366,14.987,14.9078,14.9798,154614.0
2017-02-16 11:00:00,20.82,20.83,20.71,20.72,139550.0,14.9798,14.987,14.9006,14.9078,139550.0
2017-02-16 11:30:00,20.72,20.73,20.61,20.63,111002.0,14.9078,14.915,14.8287,14.8431,111002.0
2017-02-16 12:00:00,20.63,20.73,20.62,20.69,142285.0,14.8431,14.915,14.8359,14.8862,142285.0
2017-02-16 12:30:00,20.69,20.7,20.53,20.66,357331.0,14.8862,14.8934,14.7711,14.8646,357331.0
2017-02-16 13:00:00,20.66,20.7,20.63,20.64,73198.0,14.8646,14.8934,14.8431,14.8502,73198.0
2017-02-16 13:30:00,20.65,20.65,20.56,20.56,172162.0,14.8574,14.8574,14.7927,14.7927,172162.0
2017-02-16 14:00:00,20.57,20.6,20.54,20.57,224324.0,14.7999,14.8215,14.7783,14.7999,224324.0
2017-02-16 14:30:00,20.57,20.58,20.53,20.53,193255.0,14.7999,14.8071,14.7711,14.7711,193255.0
2017-02-16 15:00:00,20.53,20.56,20.45,20.53,356250.0,14.7711,14.7927,14.7135,14.7711,356250.0
2017-02-16 15:30:00,20.53,20.58,20.52,20.55,1123854.0,14.7711,14.8071,14.7639,14.7855,1123854.0
2017-02-17 09:30:00,20.5,20.56,20.4,20.5,250026.0,14.7495,14.7927,14.6776,14.7495,250026.0
2017-02-17 10:00:00,20.5,20.56,20.49,20.5,314912.0,14.7495,14.7927,14.7423,14.7495,314912.0
2017-02-17 10:30:00,20.49,20.51,20.44,20.5,298758.0,14.7423,14.7567,14.7064,14.7495,298758.0
2017-02-17 11:00:00,20.5,20.51,20.45,20.46,109150.0,14.7495,14.7567,14.7135,14.7207,109150.0
2017-02-17 11:30:00,20.47,20.48,20.43,20.44,100361.0,14.7279,14.7351,14.6992,14.7064,100361.0
2017-02-17 12:00:00,20.44,20.47,20.43,20.46,72439.0,14.7064,14.7279,14.6992,14.7207,72439.0
2017-02-17 12:30:00,20.46,20.47,20.43,20.45,109425.0,14.7207,14.7279,14.6992,14.7135,109425.0
2017-02-17 13:00:00,20.45,20.51,20.41,20.5,485018.0,14.7135,14.7567,14.6848,14.7495,485018.0
2017-02-17 13:30:00,20.5,20.57,20.49,20.54,260019.0,14.7495,14.7999,14.7423,14.7783,260019.0
2017-02-17 14:00:00,20.54,20.54,20.44,20.46,351082.0,14.7783,14.7783,14.7064,14.7207,351082.0
2017-02-17 14:30:00,20.46,20.48,20.43,20.48,234354.0,14.7207,14.7351,14.6992,14.7351,234354.0
2017-02-17 15:00:00,20.48,20.48,20.42,20.46,314908.0,14.7351,14.7351,14.692,14.7207,314908.0
2017-02-17 15:30:00,20.45,20.52,20.45,20.49,1081301.0,14.7135,14.7639,14.7135,14.7423,1081301.0
2017-02-21 09:30:00,20.55,20.67,20.55,20.63,228983.0,14.7855,14.8718,14.7855,14.8431,228983.0
2017-02-21 10:00:00,20.64,20.69,20.59,20.61,564893.0,14.8502,14.8862,14.8143,14.8287,564893.0
2017-02-21 10:30:00,20.62,20.8,20.6,20.73,709112.0,14.8359,14.9654,14.8215,14.915,709112.0
2017-02-21 11:00:00,20.73,20.74,20.65,20.66,359416.0,14.915,14.9222,14.8574,14.8646,359416.0
2017-02-21 11:30:00,20.65,20.71,20.61,20.69,152567.0,14.8574,14.9006,14.8287,14.8862,152567.0
2017-02-21 12:00:00,20.69,20.73,20.67,20.68,197188.0,14.8862,14.915,14.8718,14.879,197188.0
2017-02-21 12:30:00,20.68,20.7,20.62,20.68,56122.0,14.879,14.8934,14.8359,14.879,56122.0
2017-02-21 13:00:00,20.68,20.68,20.64,20.68,107753.0,14.879,14.879,14.8502,14.879,107753.0
2017-02-21 13:30:00,20.67,20.7,20.64,20.64,212539.0,14.8718,14.8934,14.8502,14.8502,212539.0
2017-02-21 14:00:00,20.64,20.69,20.64,20.68,238990.0,14.8502,14.8862,14.8502,14.879,238990.0
2017-02-21 14:30:00,20.68,20.69,20.6,20.6,165179.0,14.879,14.8862,14.8215,14.8215,165179.0
2017-02-21 15:00:00,20.6,20.66,20.6,20.65,125407.0,14.8215,14.8646,14.8215,14.8574,125407.0
2017-02-21 15:30:00,20.65,20.66,20.59,20.59,576099.0,14.8574,14.8646,14.8143,14.8143,576099.0
2017-02-22 09:30:00,20.57,20.61,20.38,20.44,273542.0,14.7999,14.8287,14.6632,14.7064,273542.0
2017-02-22 10:00:00,20.45,20.59,20.41,20.52,331603.0,14.7135,14.8143,14.6848,14.7639,331603.0
2017-02-22 10:30:00,20.52,20.54,20.48,20.5,195765.0,14.7639,14.7783,14.7351,14.7495,195765.0
2017-02-22 11:00:00,20.49,20.5,20.4,20.41,159818.0,14.7423,14.7495,14.6776,14.6848,159818.0
2017-02-22 11:30:00,20.41,20.41,20.3,20.3,126569.0,14.6848,14.6848,14.6056,14.6056,126569.0
2017-02-22 12:00:00,20.31,20.49,20.29,20.42,339441.0,14.6128,14.7423,14.5984,14.692,339441.0
2017-02-22 12:30:00,20.42,20.48,20.42,20.45,128806.0,14.692,14.7351,14.692,14.7135,128806.0
2017-02-22 13:00:00,20.45,20.46,20.35,20.36,115360.0,14.7135,14.7207,14.6416,14.6488,115360.0
2017-02-22 13:30:00,20.37,20.45,20.34,20.42,205744.0,14.656,14.7135,14.6344,14.692,205744.0
2017-02-22 14:00:00,20.42,20.44,20.38,20.41,133301.0,14.692,14.7064,14.6632,14.6848,133301.0
2017-02-22 14:30:00,20.41,20.41,20.31,20.32,120965.0,14.6848,14.6848,14.6128,14.62,120965.0
2017-02-22 15:00:00,20.32,20.37,20.32,20.37,214002.0,14.62,14.656,14.62,14.656,214002.0
2017-02-22 15:30:00,20.37,20.38,20.26,20.28,610561.0,14.656,14.6632,14.5768,14.5912,610561.0
2017-02-23 09:30:00,20.28,20.33,19.92,20.11,312602.0,14.5912,14.6272,14.3322,14.4689,312602.0
2017-02-23 10:00:00,20.11,20.16,20.07,20.09,204393.0,14.4689,14.5049,14.4401,14.4545,204393.0
2017-02-23 10:30:00,20.09,20.13,20.03,20.08,153288.0,14.4545,14.4833,14.4114,14.4473,153288.0
2017-02-23 11:00:00,20.08,20.13,20.02,20.06,192664.0,14.4473,14.4833,14.4042,14.4329,192664.0
2017-02-23 11:30:00,20.07,20.11,20.03,20.06,141934.0,14.4401,14.4689,14.4114,14.4329,141934.0
2017-02-23 12:00:00,20.06,20.1,20.04,20.06,112054.0,14.4329,14.4617,14.4186,14.4329,112054.0
2017-02-23 12:30:00,20.06,20.11,20.04,20.05,153960.0,14.4329,14.4689,14.4186,14.4258,153960.0
2017-02-23 13:00:00,20.05,20.1,20.04,20.09,100098.0,14.4258,14.4617,14.4186,14.4545,100098.0
2017-02-23 13:30:00,20.08,20.11,20.05,20.1,157578.0,14.4473,14.4689,14.4258,14.4617,157578.0
2017-02-23 14:00:00,20.1,20.11,20.06,20.09,184041.0,14.4617,14.4689,14.4329,14.4545,184041.0
2017-02-23 14:30:00,20.1,20.11,20.06,20.1,223357.0,14.4617,14.4689,14.4329,14.4617,223357.0
2017-02-23 15:00:00,20.1,20.12,20.06,20.09,247417.0,14.4617,14.4761,14.4329,14.4545,247417.0
2017-02-23 15:30:00,20.09,20.1,20.01,20.04,795611.0,14.4545,14.4617,14.397,14.4186,795611.0
2017-02-24 09:30:00,19.94,20.24,19.85,20.18,641950.0,14.3466,14.5625,14.2819,14.5193,641950.0
2017-02-24 10:00:00,20.18,20.2,20.01,20.1,445042.0,14.5193,14.5337,14.397,14.4617,445042.0
2017-02-24 10:30:00,20.1,20.16,19.98,20.0,348625.0,14.4617,14.5049,14.3754,14.3898,348625.0
2017-02-24 11:00:00,20.0,20.07,19.99,20.01,187211.0,14.3898,14.4401,14.3826,14.397,187211.0
2017-02-24 11:30:00,20.01,20.01,19.89,20.0,150627.0,14.397,14.397,14.3106,14.3898,150627.0
2017-02-24 12:00:00,19.99,20.09,19.97,20.01,217334.0,14.3826,14.4545,14.3682,14.397,217334.0
2017-02-24 12:30:00,20.01,20.11,20.0,20.06,548585.0,14.397,14.4689,14.3898,14.4329,548585.0
2017-02-24 13:00:00,20.07,20.07,19.97,19.98,178215.0,14.4401,14.4401,14.3682,14.3754,178215.0
2017-02-24 13:30:00,19.99,20.04,19.96,20.02,127431.0,14.3826,14.4186,14.361,14.4042,127431.0
2017-02-24 14:00:00,20.02,20.06,19.99,20.04,327747.0,14.4042,14.4329,14.3826,14.4186,327747.0
2017-02-24 14:30:00,20.04,20.07,20.0,20.01,338275.0,14.4186,14.4401,14.3898,14.397,338275.0
2017-02-24 15:00:00,20.01,20.05,20.0,20.02,354807.0,14.397,14.4258,14.3898,14.4042,354807.0
2017-02-24 15:30:00,20.02,20.07,20.01,20.04,1801859.0,14.4042,14.4401,14.397,14.4186,1801859.0
2017-02-27 09:30:00,20.05,20.17,20.02,20.14,639063.0,14.4258,14.5121,14.4042,14.4905,639063.0
2017-02-27 10:00:00,20.14,20.38,20.11,20.35,891626.0,14.4905,14.6632,14.4689,14.6416,891626.0
2017-02-27 10:30:00,20.35,20.46,20.32,20.35,544516.0,14.6416,14.7207,14.62,14.6416,544516.0
2017-02-27 11:00:00,20.35,20.41,20.31,20.33,159850.0,14.6416,14.6848,14.6128,14.6272,159850.0
2017-02-27 11:30:00,20.34,20.34,20.29,20.3,308173.0,14.6344,14.6344,14.5984,14.6056,308173.0
2017-02-27 12:00:00,20.3,20.31,20.24,20.24,139177.0,14.6056,14.6128,14.5625,14.5625,139177.0
2017-02-27 12:30:00,20.25,20.25,20.19,20.2,128641.0,14.5696,14.5696,14.5265,14.5337,128641.0
2017-02-27 13:00:00,20.2,20.2,20.12,20.17,125686.0,14.5337,14.5337,14.4761,14.5121,125686.0
2017-02-27 13:30:00,20.18,20.21,20.15,20.19,112047.0,14.5193,14.5409,14.4977,14.5265,112047.0
2017-02-27 14:00:00,20.19,20.2,20.15,20.17,104177.0,14.5265,14.5337,14.4977,14.5121,104177.0
2017-02-27 14:30:00,20.17,20.21,20.15,20.17,179453.0,14.5121,14.5409,14.4977,14.5121,179453.0
2017-02-27 15:00:00,20.17,20.26,20.17,20.24,166960.0,14.5121,14.5768,14.5121,14.5625,166960.0
2017-02-27 15:30:00,20.23,20.28,20.21,20.24,1226538.0,14.5553,14.5912,14.5409,14.5625,1226538.0
2017-02-28 09:30:00,20.25,20.39,20.19,20.36,289918.0,14.5696,14.6704,14.5265,14.6488,289918.0
2017-02-28 10:00:00,20.35,20.57,20.35,20.55,377323.0,14.6416,14.7999,14.6416,14.7855,377323.0
2017-02-28 10:30:00,20.55,20.57,20.33,20.55,380783.0,14.7855,14.7999,14.6272,14.7855,380783.0
2017-02-28 11:00:00,20.55,20.55,20.42,20.48,368746.0,14.7855,14.7855,14.692,14.7351,368746.0
2017-02-28 11:30:00,20.48,20.59,20.47,20.55,157825.0,14.7351,14.8143,14.7279,14.7855,157825.0
2017-02-28 12:00:00,20.56,20.56,20.47,20.47,175210.0,14.7927,14.7927,14.7279,14.7279,175210.0
2017-02-28 12:30:00,20.47,20.58,20.46,20.58,168767.0,14.7279,14.8071,14.7207,14.8071,168767.0
2017-02-28 13:00:00,20.58,20.67,20.57,20.64,276149.0,14.8071,14.8718,14.7999,14.8502,276149.0
2017-02-28 13:30:00,20.64,20.72,20.63,20.71,178257.0,14.8502,14.9078,14.8431,14.9006,178257.0
2017-02-28 14:00:00,20.71,20.71,20.48,20.53,275764.0,14.9006,14.9006,14.7351,14.7711,275764.0
2017-02-28 14:30:00,20.53,20.55,20.5,20.53,291255.0,14.7711,14.7855,14.7495,14.7711,291255.0
2017-02-28 15:00:00,20.52,20.57,20.49,20.5,436794.0,14.7639,14.7999,14.7423,14.7495,436794.0
2017-02-28 15:30:00,20.5,20.6,20.5,20.56,952329.0,14.7495,14.8215,14.7495,14.7927,952329.0
2017-03-01 09:30:00,20.78,20.88,20.69,20.69,302268.0,14.951,15.0229,14.8862,14.8862,302268.0
2017-03-01 10:00:00,20.68,20.92,20.67,20.88,370548.0,14.879,15.0517,14.8718,15.0229,370548.0
2017-03-01 10:30:00,20.88,20.95,20.82,20.94,279020.0,15.0229,15.0733,14.9798,15.0661,279020.0
2017-03-01 11:00:00,20.95,21.01,20.88,20.88,259741.0,15.0733,15.1165,15.0229,15.0229,259741.0
2017-03-01 11:30:00,20.89,21.02,20.88,20.97,224317.0,15.0301,15.1237,15.0229,15.0877,224317.0
2017-03-01 12:00:00,20.97,21.03,20.95,21.03,213812.0,15.0877,15.1308,15.0733,15.1308,213812.0
2017-03-01 12:30:00,21.03,21.06,20.95,21.01,144514.0,15.1308,15.1524,15.0733,15.1165,144514.0
2017-03-01 13:00:00,21.01,21.02,20.84,20.87,171596.0,15.1165,15.1237,14.9941,15.0157,171596.0
2017-03-01 13:30:00,20.87,20.87,20.77,20.82,204329.0,15.0157,15.0157,14.9438,14.9798,204329.0
2017-03-01 14:00:00,20.82,20.96,20.8,20.83,370168.0,14.9798,15.0805,14.9654,14.987,370168.0
2017-03-01 14:30:00,20.83,20.86,20.74,20.79,393302.0,14.987,15.0085,14.9222,14.9582,393302.0
2017-03-01 15:00:00,20.79,20.79,20.58,20.59,380367.0,14.9582,14.9582,14.8071,14.8143,380367.0
2017-03-01 15:30:00,20.59,20.66,20.54,20.64,854362.0,14.8143,14.8646,14.7783,14.8502,854362.0
2017-03-02 09:30:00,20.66,20.72,20.41,20.45,246471.0,14.8646,14.9078,14.6848,14.7135,246471.0
2017-03-02 10:00:00,20.45,20.66,20.44,20.58,191671.0,14.7135,14.8646,14.7064,14.8071,191671.0
2017-03-02 10:30:00,20.58,20.69,20.57,20.66,305913.0,14.8071,14.8862,14.7999,14.8646,305913.0
2017-03-02 11:00:00,20.65,20.7,20.61,20.63,252789.0,14.8574,14.8934,14.8287,14.8431,252789.0
2017-03-02 11:30:00,20.62,20.63,20.56,20.59,196262.0,14.8359,14.8431,14.7927,14.8143,196262.0
2017-03-02 12:00:00,20.6,20.6,20.49,20.5,160858.0,14.8215,14.8215,14.7423,14.7495,160858.0
2017-03-02 12:30:00,20.51,20.61,20.49,20.57,181288.0,14.7567,14.8287,14.7423,14.7999,181288.0
2017-03-02 13:00:00,20.57,20.7,20.57,20.7,348240.0,14.7999,14.8934,14.7999,14.8934,348240.0
2017-03-02 13:30:00,20.69,20.71,20.64,20.64,167108.0,14.8862,14.9006,14.8502,14.8502,167108.0
2017-03-02 14:00:00,20.64,20.65,20.59,20.64,108616.0,14.8502,14.8574,14.8143,14.8502,108616.0
2017-03-02 14:30:00,20.64,20.7,20.64,20.65,177926.0,14.8502,14.8934,14.8502,14.8574,177926.0
2017-03-02 15:00:00,20.65,20.66,20.59,20.61,131897.0,14.8574,14.8646,14.8143,14.8287,131897.0
2017-03-02 15:30:00,20.6,20.65,20.58,20.64,793570.0,14.8215,14.8574,14.8071,14.8502,793570.0
2017-03-03 09:30:00,20.63,20.68,20.57,20.57,117204.0,14.8431,14.879,14.7999,14.7999,117204.0
2017-03-03 10:00:00,20.57,20.67,20.55,20.67,135466.0,14.7999,14.8718,14.7855,14.8718,135466.0
2017-03-03 10:30:00,20.66,20.8,20.63,20.63,285751.0,14.8646,14.9654,14.8431,14.8431,285751.0
2017-03-03 11:00:00,20.63,20.71,20.62,20.67,202456.0,14.8431,14.9006,14.8359,14.8718,202456.0
2017-03-03 11:30:00,20.67,20.68,20.61,20.62,170503.0,14.8718,14.879,14.8287,14.8359,170503.0
2017-03-03 12:00:00,20.62,20.62,20.59,20.6,106264.0,14.8359,14.8359,14.8143,14.8215,106264.0
2017-03-03 12:30:00,20.6,20.73,20.59,20.72,183207.0,14.8215,14.915,14.8143,14.9078,183207.0
2017-03-03 13:00:00,20.72,20.76,20.69,20.73,164571.0,14.9078,14.9366,14.8862,14.915,164571.0
2017-03-03 13:30:00,20.73,20.8,20.7,20.8,151789.0,14.915,14.9654,14.8934,14.9654,151789.0
2017-03-03 14:00:00,20.79,20.83,20.73,20.73,153279.0,14.9582,14.987,14.915,14.915,153279.0
2017-03-03 14:30:00,20.74,20.8,20.73,20.8,141932.0,14.9222,14.9654,14.915,14.9654,141932.0
2017-03-03 15:00:00,20.8,20.86,20.78,20.86,232429.0,14.9654,15.0085,14.951,15.0085,232429.0
2017-03-03 15:30:00,20.86,20.99,20.86,20.99,815785.0,15.0085,15.1021,15.0085,15.1021,815785.0
2017-03-06 09:30:00,21.03,21.26,20.98,21.18,394418.0,15.1308,15.2963,15.0949,15.2388,394418.0
2017-03-06 10:00:00,21.18,21.21,20.88,20.94,330071.0,15.2388,15.2604,15.0229,15.0661,330071.0
2017-03-06 10:30:00,20.94,20.97,20.89,20.91,235128.0,15.0661,15.0877,15.0301,15.0445,235128.0
2017-03-06 11:00:00,20.9,20.91,20.76,20.78,236410.0,15.0373,15.0445,14.9366,14.951,236410.0
2017-03-06 11:30:00,20.78,20.83,20.75,20.8,137159.0,14.951,14.987,14.9294,14.9654,137159.0
2017-03-06 12:00:00,20.8,20.83,20.73,20.74,159905.0,14.9654,14.987,14.915,14.9222,159905.0
2017-03-06 12:30:00,20.74,20.84,20.73,20.82,121592.0,14.9222,14.9941,14.915,14.9798,121592.0
2017-03-06 13:00:00,20.83,20.88,20.76,20.87,195897.0,14.987,15.0229,14.9366,15.0157,195897.0
2017-03-06 13:30:00,20.87,21.02,20.86,20.98,269560.0,15.0157,15.1237,15.0085,15.0949,269560.0
2017-03-06 14:00:00,20.98,21.06,20.97,21.03,228719.0,15.0949,15.1524,15.0877,15.1308,228719.0
2017-03-06 14:30:00,21.03,21.09,20.93,20.96,246971.0,15.1308,15.174,15.0589,15.0805,246971.0
2017-03-06 15:00:00,20.96,21.01,20.92,21.01,249949.0,15.0805,15.1165,15.0517,15.1165,249949.0
2017-03-06 15:30:00,21.01,21.03,20.91,20.96,698345.0,15.1165,15.1308,15.0445,15.0805,698345.0
2017-03-07 09:30:00,20.87,20.96,20.61,20.68,278619.0,15.0157,15.0805,14.8287,14.879,278619.0
2017-03-07 10:00:00,20.67,20.77,20.65,20.71,323898.0,14.8718,14.9438,14.8574,14.9006,323898.0
2017-03-07 10:30:00,20.7,20.79,20.62,20.65,292743.0,14.8934,14.9582,14.8359,14.8574,292743.0
2017-03-07 11:00:00,20.64,20.79,20.6,20.76,412757.0,14.8502,14.9582,14.8215,14.9366,412757.0
2017-03-07 11:30:00,20.75,20.79,20.65,20.77,271601.0,14.9294,14.9582,14.8574,14.9438,271601.0
2017-03-07 12:00:00,20.77,20.78,20.7,20.76,220937.0,14.9438,14.951,14.8934,14.9366,220937.0
2017-03-07 12:30:00,20.76,20.8,20.74,20.75,186948.0,14.9366,14.9654,14.9222,14.9294,186948.0
2017-03-07 13:00:00,20.75,20.79,20.67,20.67,234527.0,14.9294,14.9582,14.8718,14.8718,234527.0
2017-03-07 13:30:00,20.67,20.68,20.5,20.53,183232.0,14.8718,14.879,14.7495,14.7711,183232.0
2017-03-07 14:00:00,20.53,20.72,20.51,20.7,537837.0,14.7711,14.9078,14.7567,14.8934,537837.0
2017-03-07 14:30:00,20.7,20.73,20.65,20.71,333478.0,14.8934,14.915,14.8574,14.9006,333478.0
2017-03-07 15:00:00,20.71,20.72,20.64,20.64,292907.0,14.9006,14.9078,14.8502,14.8502,292907.0
2017-03-07 15:30:00,20.65,20.84,20.64,20.83,1521863.0,14.8574,14.9941,14.8502,14.987,1521863.0
2017-03-08 09:30:00,22.81,24.23,22.61,23.66,3713227.0,16.4115,17.4332,16.2676,17.0231,3713227.0
2017-03-08 10:00:00,23.67,24.29,23.66,23.99,1964303.0,17.0303,17.4764,17.0231,17.2605,1964303.0
2017-03-08 10:30:00,23.99,24.08,23.81,24.04,1055600.0,17.2605,17.3253,17.131,17.2965,1055600.0
2017-03-08 11:00:00,24.04,24.14,23.91,24.01,802833.0,17.2965,17.3685,17.203,17.2749,802833.0
2017-03-08 11:30:00,24.01,24.24,23.95,24.14,1078348.0,17.2749,17.4404,17.2318,17.3685,1078348.0
2017-03-08 12:00:00,24.14,24.22,24.01,24.08,1000515.0,17.3685,17.426,17.2749,17.3253,1000515.0
2017-03-08 12:30:00,24.09,24.23,23.98,24.23,789086.0,17.3325,17.4332,17.2533,17.4332,789086.0
2017-03-08 13:00:00,24.23,24.34,24.11,24.16,897833.0,17.4332,17.5124,17.3469,17.3828,897833.0
2017-03-08 13:30:00,24.17,24.31,24.16,24.22,473155.0,17.39,17.4908,17.3828,17.426,473155.0
2017-03-08 14:00:00,24.22,24.27,24.06,24.21,628195.0,17.426,17.462,17.3109,17.4188,628195.0
2017-03-08 14:30:00,24.21,24.35,24.18,24.31,897471.0,17.4188,17.5196,17.3972,17.4908,897471.0
2017-03-08 15:00:00,24.31,24.32,23.98,24.02,943200.0,17.4908,17.498,17.2533,17.2821,943200.0
2017-03-08 15:30:00,24.02,24.03,23.9,23.95,2439027.0,17.2821,17.2893,17.1958,17.2318,2439027.0
2017-03-09 09:30:00,24.14,24.25,23.93,24.01,636251.0,17.3685,17.4476,17.2174,17.2749,636251.0
2017-03-09 10:00:00,24.01,24.14,23.74,23.8,522069.0,17.2749,17.3685,17.0807,17.1238,522069.0
2017-03-09 10:30:00,23.8,23.81,23.46,23.49,589151.0,17.1238,17.131,16.8792,16.9008,589151.0
2017-03-09 11:00:00,23.5,23.74,23.49,23.6,402062.0,16.908,17.0807,16.9008,16.9799,402062.0
2017-03-09 11:30:00,23.6,23.61,23.4,23.48,355931.0,16.9799,16.9871,16.836,16.8936,355931.0
2017-03-09 12:00:00,23.48,23.52,23.35,23.4,277271.0,16.8936,16.9224,16.8001,16.836,277271.0
2017-03-09 12:30:00,23.4,23.42,23.3,23.33,229516.0,16.836,16.8504,16.7641,16.7857,229516.0
2017-03-09 13:00:00,23.33,23.46,23.3,23.43,230836.0,16.7857,16.8792,16.7641,16.8576,230836.0
2017-03-09 13:30:00,23.42,23.46,23.35,23.43,218801.0,16.8504,16.8792,16.8001,16.8576,218801.0
2017-03-09 14:00:00,23.44,23.48,23.37,23.39,222581.0,16.8648,16.8936,16.8145,16.8288,222581.0
2017-03-09 14:30:00,23.39,23.46,23.36,23.43,230250.0,16.8288,16.8792,16.8073,16.8576,230250.0
2017-03-09 15:00:00,23.42,23.5,23.38,23.39,308515.0,16.8504,16.908,16.8216,16.8288,308515.0
2017-03-09 15:30:00,23.39,23.46,23.34,23.36,978967.0,16.8288,16.8792,16.7929,16.8073,978967.0
2017-03-10 09:30:00,23.37,23.86,23.31,23.74,698023.0,16.9703,17.3262,16.9268,17.239,698023.0
2017-03-10 10:00:00,23.74,23.82,23.62,23.77,370326.0,17.239,17.2971,17.1519,17.2608,370326.0
2017-03-10 10:30:00,23.76,23.77,23.65,23.72,310266.0,17.2535,17.2608,17.1737,17.2245,310266.0
2017-03-10 11:00:00,23.73,23.76,23.64,23.69,282473.0,17.2318,17.2535,17.1664,17.2027,282473.0
2017-03-10 11:30:00,23.69,23.72,23.55,23.56,239002.0,17.2027,17.2245,17.101,17.1083,239002.0
2017-03-10 12:00:00,23.55,23.65,23.55,23.65,214965.0,17.101,17.1737,17.101,17.1737,214965.0
2017-03-10 12:30:00,23.65,23.65,23.58,23.63,249135.0,17.1737,17.1737,17.1228,17.1591,249135.0
2017-03-10 13:00:00,23.63,23.67,23.53,23.6,234506.0,17.1591,17.1882,17.0865,17.1374,234506.0
2017-03-10 13:30:00,23.6,23.61,23.53,23.56,367966.0,17.1374,17.1446,17.0865,17.1083,367966.0
2017-03-10 14:00:00,23.57,23.67,23.57,23.65,240232.0,17.1156,17.1882,17.1156,17.1737,240232.0
2017-03-10 14:30:00,23.66,23.66,23.55,23.57,380089.0,17.1809,17.1809,17.101,17.1156,380089.0
2017-03-10 15:00:00,23.58,23.81,23.57,23.78,327072.0,17.1228,17.2898,17.1156,17.2681,327072.0
2017-03-10 15:30:00,23.78,23.78,23.65,23.73,857055.0,17.2681,17.2681,17.1737,17.2318,857055.0
2017-03-13 09:30:00,23.78,24.31,23.76,24.03,421281.0,17.2681,17.6529,17.2535,17.4496,421281.0
2017-03-13 10:00:00,24.03,24.23,24.03,24.09,407987.0,17.4496,17.5948,17.4496,17.4932,407987.0
2017-03-13 10:30:00,24.1,24.16,24.0,24.02,299914.0,17.5004,17.544,17.4278,17.4423,299914.0
2017-03-13 11:00:00,24.02,24.02,23.92,23.97,278913.0,17.4423,17.4423,17.3697,17.406,278913.0
2017-03-13 11:30:00,23.97,24.08,23.97,24.03,253044.0,17.406,17.4859,17.406,17.4496,253044.0
2017-03-13 12:00:00,24.03,24.08,23.95,24.01,204404.0,17.4496,17.4859,17.3915,17.4351,204404.0
2017-03-13 12:30:00,24.02,24.07,23.97,24.05,214915.0,17.4423,17.4787,17.406,17.4641,214915.0
2017-03-13 13:00:00,24.05,24.05,24.0,24.05,196782.0,17.4641,17.4641,17.4278,17.4641,196782.0
2017-03-13 13:30:00,24.05,24.06,23.99,24.04,226261.0,17.4641,17.4714,17.4206,17.4569,226261.0
2017-03-13 14:00:00,24.04,24.11,24.03,24.1,179409.0,17.4569,17.5077,17.4496,17.5004,179409.0
2017-03-13 14:30:00,24.09,24.11,24.03,24.07,265942.0,17.4932,17.5077,17.4496,17.4787,265942.0
2017-03-13 15:00:00,24.07,24.11,24.04,24.05,312846.0,17.4787,17.5077,17.4569,17.4641,312846.0
2017-03-13 15:30:00,24.04,24.07,23.97,24.06,741220.0,17.4569,17.4787,17.406,17.4714,741220.0
2017-03-14 09:30:00,24.03,24.16,23.94,24.0,140497.0,17.4496,17.544,17.3843,17.4278,140497.0
2017-03-14 10:00:00,24.02,24.19,23.99,24.16,219552.0,17.4423,17.5658,17.4206,17.544,219552.0
2017-03-14 10:30:00,24.16,24.26,24.14,24.23,199884.0,17.544,17.6166,17.5295,17.5948,199884.0
2017-03-14 11:00:00,24.22,24.27,24.16,24.24,154487.0,17.5876,17.6239,17.544,17.6021,154487.0
2017-03-14 11:30:00,24.25,24.29,24.18,24.19,188749.0,17.6094,17.6384,17.5585,17.5658,188749.0
2017-03-14 12:00:00,24.19,24.2,24.03,24.09,237202.0,17.5658,17.5731,17.4496,17.4932,237202.0
2017-03-14 12:30:00,24.09,24.2,24.06,24.17,88637.0,17.4932,17.5731,17.4714,17.5513,88637.0
2017-03-14 13:00:00,24.18,24.2,24.11,24.14,141698.0,17.5585,17.5731,17.5077,17.5295,141698.0
2017-03-14 13:30:00,24.14,24.15,24.06,24.07,111209.0,17.5295,17.5367,17.4714,17.4787,111209.0
2017-03-14 14:00:00,24.08,24.16,24.05,24.14,138148.0,17.4859,17.544,17.4641,17.5295,138148.0
2017-03-14 14:30:00,24.14,24.18,24.11,24.13,108745.0,17.5295,17.5585,17.5077,17.5222,108745.0
2017-03-14 15:00:00,24.14,24.18,24.09,24.12,197946.0,17.5295,17.5585,17.4932,17.515,197946.0
2017-03-14 15:30:00,24.11,24.12,24.0,24.03,660698.0,17.5077,17.515,17.4278,17.4496,660698.0
2017-03-15 09:30:00,24.1,24.47,24.1,24.44,204027.0,17.5004,17.7691,17.5004,17.7473,204027.0
2017-03-15 10:00:00,24.44,24.49,24.3,24.42,215940.0,17.7473,17.7836,17.6457,17.7328,215940.0
2017-03-15 10:30:00,24.43,24.45,24.39,24.44,147065.0,17.7401,17.7546,17.711,17.7473,147065.0
2017-03-15 11:00:00,24.43,24.45,24.32,24.34,219778.0,17.7401,17.7546,17.6602,17.6747,219778.0
2017-03-15 11:30:00,24.33,24.34,24.26,24.28,134721.0,17.6675,17.6747,17.6166,17.6311,134721.0
2017-03-15 12:00:00,24.28,24.37,24.27,24.32,141317.0,17.6311,17.6965,17.6239,17.6602,141317.0
2017-03-15 12:30:00,24.33,24.41,24.32,24.41,109234.0,17.6675,17.7255,17.6602,17.7255,109234.0
2017-03-15 13:00:00,24.4,24.46,24.4,24.45,111015.0,17.7183,17.7619,17.7183,17.7546,111015.0
2017-03-15 13:30:00,24.45,24.49,24.28,24.29,241771.0,17.7546,17.7836,17.6311,17.6384,241771.0
2017-03-15 14:00:00,24.29,24.45,24.28,24.34,368001.0,17.6384,17.7546,17.6311,17.6747,368001.0
2017-03-15 14:30:00,24.34,24.35,24.27,24.35,277239.0,17.6747,17.682,17.6239,17.682,277239.0
2017-03-15 15:00:00,24.35,24.48,24.34,24.48,254062.0,17.682,17.7764,17.6747,17.7764,254062.0
2017-03-15 15:30:00,24.48,24.5,24.4,24.43,837285.0,17.7764,17.7909,17.7183,17.7401,837285.0
2017-03-16 09:30:00,24.42,24.48,24.25,24.41,152218.0,17.7328,17.7764,17.6094,17.7255,152218.0
2017-03-16 10:00:00,24.42,24.56,24.37,24.39,157714.0,17.7328,17.8345,17.6965,17.711,157714.0
2017-03-16 10:30:00,24.39,24.52,24.38,24.46,215953.0,17.711,17.8054,17.7038,17.7619,215953.0
2017-03-16 11:00:00,24.46,24.46,24.29,24.34,143779.0,17.7619,17.7619,17.6384,17.6747,143779.0
2017-03-16 11:30:00,24.34,24.39,24.32,24.34,101221.0,17.6747,17.711,17.6602,17.6747,101221.0
2017-03-16 12:00:00,24.34,24.34,24.28,24.31,122771.0,17.6747,17.6747,17.6311,17.6529,122771.0
2017-03-16 12:30:00,24.32,24.36,24.27,24.28,138101.0,17.6602,17.6892,17.6239,17.6311,138101.0
2017-03-16 13:00:00,24.28,24.3,24.23,24.26,101616.0,17.6311,17.6457,17.5948,17.6166,101616.0
2017-03-16 13:30:00,24.26,24.37,24.25,24.29,131097.0,17.6166,17.6965,17.6094,17.6384,131097.0
2017-03-16 14:00:00,24.3,24.37,24.3,24.35,100235.0,17.6457,17.6965,17.6457,17.682,100235.0
2017-03-16 14:30:00,24.35,24.39,24.31,24.31,96116.0,17.682,17.711,17.6529,17.6529,96116.0
2017-03-16 15:00:00,24.31,24.32,24.26,24.28,189903.0,17.6529,17.6602,17.6166,17.6311,189903.0
2017-03-16 15:30:00,24.28,24.31,24.22,24.24,541080.0,17.6311,17.6529,17.5876,17.6021,541080.0
2017-03-17 09:30:00,24.24,24.46,24.01,24.04,454528.0,17.6021,17.7619,17.4351,17.4569,454528.0
2017-03-17 10:00:00,24.04,24.09,23.97,24.05,235061.0,17.4569,17.4932,17.406,17.4641,235061.0
2017-03-17 10:30:00,24.05,24.26,24.05,24.17,155145.0,17.4641,17.6166,17.4641,17.5513,155145.0
2017-03-17 11:00:00,24.16,24.29,24.16,24.26,125606.0,17.544,17.6384,17.544,17.6166,125606.0
2017-03-17 11:30:00,24.26,24.33,24.23,24.33,93230.0,17.6166,17.6675,17.5948,17.6675,93230.0
2017-03-17 12:00:00,24.32,24.33,24.26,24.27,77068.0,17.6602,17.6675,17.6166,17.6239,77068.0
2017-03-17 12:30:00,24.28,24.34,24.26,24.33,76774.0,17.6311,17.6747,17.6166,17.6675,76774.0
2017-03-17 13:00:00,24.33,24.41,24.33,24.4,72524.0,17.6675,17.7255,17.6675,17.7183,72524.0
2017-03-17 13:30:00,24.39,24.43,24.36,24.41,95678.0,17.711,17.7401,17.6892,17.7255,95678.0
2017-03-17 14:00:00,24.42,24.48,24.4,24.44,116284.0,17.7328,17.7764,17.7183,17.7473,116284.0
2017-03-17 14:30:00,24.45,24.52,24.44,24.51,119150.0,17.7546,17.8054,17.7473,17.7982,119150.0
2017-03-17 15:00:00,24.52,24.59,24.51,24.59,199997.0,17.8054,17.8563,17.7982,17.8563,199997.0
2017-03-17 15:30:00,24.58,24.59,24.42,24.46,1141466.0,17.849,17.8563,17.7328,17.7619,1141466.0
2017-03-20 09:30:00,24.4,24.41,24.17,24.28,138233.0,17.7183,17.7255,17.5513,17.6311,138233.0
2017-03-20 10:00:00,24.26,24.29,24.09,24.09,1072827.0,17.6166,17.6384,17.4932,17.4932,1072827.0
2017-03-20 10:30:00,24.09,24.11,23.95,23.97,227926.0,17.4932,17.5077,17.3915,17.406,227926.0
2017-03-20 11:00:00,23.97,24.05,23.94,24.02,157693.0,17.406,17.4641,17.3843,17.4423,157693.0
2017-03-20 11:30:00,24.02,24.06,23.98,24.05,181642.0,17.4423,17.4714,17.4133,17.4641,181642.0
2017-03-20 12:00:00,24.05,24.05,23.92,23.99,242693.0,17.4641,17.4641,17.3697,17.4206,242693.0
2017-03-20 12:30:00,24.0,24.01,23.95,23.99,218801.0,17.4278,17.4351,17.3915,17.4206,218801.0
2017-03-20 13:00:00,24.0,24.04,23.98,24.02,102878.0,17.4278,17.4569,17.4133,17.4423,102878.0
2017-03-20 13:30:00,24.01,24.02,23.91,23.94,129549.0,17.4351,17.4423,17.3625,17.3843,129549.0
2017-03-20 14:00:00,23.94,23.94,23.81,23.89,330931.0,17.3843,17.3843,17.2898,17.3479,330931.0
2017-03-20 14:30:00,23.89,23.93,23.83,23.85,241674.0,17.3479,17.377,17.3044,17.3189,241674.0
2017-03-20 15:00:00,23.86,23.97,23.86,23.96,221984.0,17.3262,17.406,17.3262,17.3988,221984.0
2017-03-20 15:30:00,23.97,23.97,23.85,23.87,640972.0,17.406,17.406,17.3189,17.3334,640972.0
2017-03-21 09:30:00,23.87,23.99,23.61,23.7,354580.0,17.3334,17.4206,17.1446,17.21,354580.0
2017-03-21 10:00:00,23.71,23.77,23.56,23.62,285884.0,17.2172,17.2608,17.1083,17.1519,285884.0
2017-03-21 10:30:00,23.61,23.66,23.43,23.48,278963.0,17.1446,17.1809,17.0139,17.0502,278963.0
2017-03-21 11:00:00,23.48,23.61,23.47,23.54,246924.0,17.0502,17.1446,17.043,17.0938,246924.0
2017-03-21 11:30:00,23.54,23.64,23.49,23.64,264211.0,17.0938,17.1664,17.0575,17.1664,264211.0
2017-03-21 12:00:00,23.64,23.69,23.44,23.47,557975.0,17.1664,17.2027,17.0212,17.043,557975.0
2017-03-21 12:30:00,23.48,23.5,23.35,23.39,190500.0,17.0502,17.0647,16.9558,16.9849,190500.0
2017-03-21 13:00:00,23.39,23.4,23.31,23.35,180178.0,16.9849,16.9921,16.9268,16.9558,180178.0
2017-03-21 13:30:00,23.34,23.38,23.28,23.3,117538.0,16.9486,16.9776,16.905,16.9195,117538.0
2017-03-21 14:00:00,23.3,23.4,23.28,23.4,183978.0,16.9195,16.9921,16.905,16.9921,183978.0
2017-03-21 14:30:00,23.39,23.47,23.36,23.42,203995.0,16.9849,17.043,16.9631,17.0066,203995.0
2017-03-21 15:00:00,23.42,23.44,23.37,23.43,159513.0,17.0066,17.0212,16.9703,17.0139,159513.0
2017-03-21 15:30:00,23.42,23.45,23.28,23.31,636880.0,17.0066,17.0284,16.905,16.9268,636880.0
2017-03-22 09:30:00,23.31,23.37,23.1,23.12,147017.0,16.9268,16.9703,16.7743,16.7888,147017.0
2017-03-22 10:00:00,23.11,23.23,23.09,23.19,217605.0,16.7815,16.8687,16.767,16.8396,217605.0
2017-03-22 10:30:00,23.19,23.28,23.14,23.2,113550.0,16.8396,16.905,16.8033,16.8469,113550.0
2017-03-22 11:00:00,23.2,23.32,23.15,23.29,87155.0,16.8469,16.934,16.8106,16.9122,87155.0
2017-03-22 11:30:00,23.29,23.33,23.21,23.29,137938.0,16.9122,16.9413,16.8542,16.9122,137938.0
2017-03-22 12:00:00,23.29,23.3,23.19,23.2,63424.0,16.9122,16.9195,16.8396,16.8469,63424.0
2017-03-22 12:30:00,23.2,23.25,23.16,23.18,64303.0,16.8469,16.8832,16.8178,16.8324,64303.0
2017-03-22 13:00:00,23.19,23.23,23.13,23.2,93971.0,16.8396,16.8687,16.7961,16.8469,93971.0
2017-03-22 13:30:00,23.2,23.29,23.17,23.19,100658.0,16.8469,16.9122,16.8251,16.8396,100658.0
2017-03-22 14:00:00,23.18,23.27,23.17,23.27,75190.0,16.8324,16.8977,16.8251,16.8977,75190.0
2017-03-22 14:30:00,23.27,23.34,23.25,23.33,157437.0,16.8977,16.9486,16.8832,16.9413,157437.0
2017-03-22 15:00:00,23.32,23.35,23.28,23.32,168160.0,16.934,16.9558,16.905,16.934,168160.0
2017-03-22 15:30:00,23.32,23.37,23.26,23.35,439908.0,16.934,16.9703,16.8905,16.9558,439908.0
2017-03-23 09:30:00,23.34,23.42,23.11,23.11,135811.0,16.9486,17.0066,16.7815,16.7815,135811.0
2017-03-23 10:00:00,23.12,23.17,23.08,23.1,125699.0,16.7888,16.8251,16.7598,16.7743,125699.0
2017-03-23 10:30:00,23.11,23.16,23.09,23.16,147321.0,16.7815,16.8178,16.767,16.8178,147321.0
2017-03-23 11:00:00,23.17,23.28,23.17,23.23,142204.0,16.8251,16.905,16.8251,16.8687,142204.0
2017-03-23 11:30:00,23.23,23.24,23.09,23.13,340271.0,16.8687,16.8759,16.767,16.7961,340271.0
2017-03-23 12:00:00,23.12,23.19,23.11,23.12,149733.0,16.7888,16.8396,16.7815,16.7888,149733.0
2017-03-23 12:30:00,23.13,23.18,23.11,23.16,122784.0,16.7961,16.8324,16.7815,16.8178,122784.0
2017-03-23 13:00:00,23.15,23.16,22.92,22.94,309674.0,16.8106,16.8178,16.6436,16.6581,309674.0
2017-03-23 13:30:00,22.94,23.03,22.93,22.96,142067.0,16.6581,16.7234,16.6508,16.6726,142067.0
2017-03-23 14:00:00,22.96,22.98,22.88,22.89,128286.0,16.6726,16.6871,16.6145,16.6218,128286.0
2017-03-23 14:30:00,22.89,22.9,22.8,22.8,171392.0,16.6218,16.629,16.5564,16.5564,171392.0
2017-03-23 15:00:00,22.8,22.81,22.69,22.71,303617.0,16.5564,16.5637,16.4766,16.4911,303617.0
2017-03-23 15:30:00,22.72,22.8,22.7,22.76,703723.0,16.4983,16.5564,16.4838,16.5274,703723.0
2017-03-24 09:30:00,22.86,22.86,22.39,22.44,198034.0,16.6,16.6,16.2587,16.295,198034.0
2017-03-24 10:00:00,22.44,22.47,22.4,22.44,182308.0,16.295,16.3168,16.266,16.295,182308.0
2017-03-24 10:30:00,22.44,22.52,22.42,22.49,116295.0,16.295,16.3531,16.2805,16.3313,116295.0
2017-03-24 11:00:00,22.48,22.54,22.45,22.49,132256.0,16.3241,16.3676,16.3023,16.3313,132256.0
2017-03-24 11:30:00,22.49,22.51,22.44,22.46,76961.0,16.3313,16.3458,16.295,16.3095,76961.0
2017-03-24 12:00:00,22.46,22.56,22.45,22.55,145245.0,16.3095,16.3822,16.3023,16.3749,145245.0
2017-03-24 12:30:00,22.56,22.59,22.45,22.47,92769.0,16.3822,16.4039,16.3023,16.3168,92769.0
2017-03-24 13:00:00,22.48,22.51,22.47,22.5,97949.0,16.3241,16.3458,16.3168,16.3386,97949.0
2017-03-24 13:30:00,22.5,22.53,22.46,22.48,99016.0,16.3386,16.3604,16.3095,16.3241,99016.0
2017-03-24 14:00:00,22.49,22.55,22.45,22.46,103677.0,16.3313,16.3749,16.3023,16.3095,103677.0
2017-03-24 14:30:00,22.46,22.49,22.46,22.48,125487.0,16.3095,16.3313,16.3095,16.3241,125487.0
2017-03-24 15:00:00,22.48,22.48,22.38,22.41,409305.0,16.3241,16.3241,16.2514,16.2732,409305.0
2017-03-24 15:30:00,22.42,22.54,22.39,22.42,681409.0,16.2805,16.3676,16.2587,16.2805,681409.0
2017-03-27 09:30:00,22.17,22.3,22.17,22.26,156112.0,16.0989,16.1933,16.0989,16.1643,156112.0
2017-03-27 10:00:00,22.25,22.28,22.16,22.19,146538.0,16.157,16.1788,16.0917,16.1135,146538.0
2017-03-27 10:30:00,22.19,22.37,22.18,22.37,198529.0,16.1135,16.2442,16.1062,16.2442,198529.0
2017-03-27 11:00:00,22.37,22.5,22.34,22.49,186034.0,16.2442,16.3386,16.2224,16.3313,186034.0
2017-03-27 11:30:00,22.49,22.57,22.4,22.41,239233.0,16.3313,16.3894,16.266,16.2732,239233.0
2017-03-27 12:00:00,22.41,22.52,22.4,22.44,133633.0,16.2732,16.3531,16.266,16.295,133633.0
2017-03-27 12:30:00,22.44,22.49,22.43,22.45,109830.0,16.295,16.3313,16.2878,16.3023,109830.0
2017-03-27 13:00:00,22.46,22.48,22.44,22.46,90616.0,16.3095,16.3241,16.295,16.3095,90616.0
2017-03-27 13:30:00,22.45,22.47,22.4,22.41,88666.0,16.3023,16.3168,16.266,16.2732,88666.0
2017-03-27 14:00:00,22.42,22.48,22.41,22.46,161683.0,16.2805,16.3241,16.2732,16.3095,161683.0
2017-03-27 14:30:00,22.46,22.53,22.44,22.52,130771.0,16.3095,16.3604,16.295,16.3531,130771.0
2017-03-27 15:00:00,22.52,22.61,22.49,22.6,212768.0,16.3531,16.4185,16.3313,16.4112,212768.0
2017-03-27 15:30:00,22.61,22.63,22.58,22.6,561697.0,16.4185,16.433,16.3967,16.4112,561697.0
2017-03-28 09:30:00,22.51,22.56,22.4,22.45,115775.0,16.3458,16.3822,16.266,16.3023,115775.0
2017-03-28 10:00:00,22.45,22.54,22.43,22.48,115161.0,16.3023,16.3676,16.2878,16.3241,115161.0
2017-03-28 10:30:00,22.48,22.64,22.46,22.64,277265.0,16.3241,16.4402,16.3095,16.4402,277265.0
2017-03-28 11:00:00,22.65,22.77,22.63,22.74,191098.0,16.4475,16.5346,16.433,16.5129,191098.0
2017-03-28 11:30:00,22.75,22.82,22.72,22.78,182647.0,16.5201,16.571,16.4983,16.5419,182647.0
2017-03-28 12:00:00,22.78,22.83,22.77,22.82,172899.0,16.5419,16.5782,16.5346,16.571,172899.0
2017-03-28 12:30:00,22.81,22.83,22.76,22.77,110460.0,16.5637,16.5782,16.5274,16.5346,110460.0
2017-03-28 13:00:00,22.77,22.83,22.73,22.82,97350.0,16.5346,16.5782,16.5056,16.571,97350.0
2017-03-28 13:30:00,22.83,22.94,22.81,22.93,186408.0,16.5782,16.6581,16.5637,16.6508,186408.0
2017-03-28 14:00:00,22.93,23.03,22.92,23.0,370787.0,16.6508,16.7234,16.6436,16.7017,370787.0
2017-03-28 14:30:00,23.0,23.02,22.91,22.97,285127.0,16.7017,16.7162,16.6363,16.6799,285127.0
2017-03-28 15:00:00,22.97,23.0,22.89,22.99,270635.0,16.6799,16.7017,16.6218,16.6944,270635.0
2017-03-28 15:30:00,22.99,23.01,22.94,22.98,638671.0,16.6944,16.7089,16.6581,16.6871,638671.0
2017-03-29 09:30:00,22.91,23.04,22.87,23.04,290241.0,16.6363,16.7307,16.6073,16.7307,290241.0
2017-03-29 10:00:00,23.04,23.09,22.96,23.0,243754.0,16.7307,16.767,16.6726,16.7017,243754.0
2017-03-29 10:30:00,23.01,23.04,22.84,22.96,352822.0,16.7089,16.7307,16.5855,16.6726,352822.0
2017-03-29 11:00:00,22.96,23.03,22.93,22.93,197073.0,16.6726,16.7234,16.6508,16.6508,197073.0
2017-03-29 11:30:00,22.94,22.94,22.64,22.77,259275.0,16.6581,16.6581,16.4402,16.5346,259275.0
2017-03-29 12:00:00,22.77,22.89,22.74,22.88,179700.0,16.5346,16.6218,16.5129,16.6145,179700.0
2017-03-29 12:30:00,22.88,22.89,22.72,22.72,169777.0,16.6145,16.6218,16.4983,16.4983,169777.0
2017-03-29 13:00:00,22.72,22.81,22.69,22.78,110761.0,16.4983,16.5637,16.4766,16.5419,110761.0
2017-03-29 13:30:00,22.79,22.79,22.71,22.79,127620.0,16.5492,16.5492,16.4911,16.5492,127620.0
2017-03-29 14:00:00,22.79,22.81,22.77,22.78,88480.0,16.5492,16.5637,16.5346,16.5419,88480.0
2017-03-29 14:30:00,22.78,22.83,22.74,22.83,148857.0,16.5419,16.5782,16.5129,16.5782,148857.0
2017-03-29 15:00:00,22.82,22.83,22.76,22.83,127253.0,16.571,16.5782,16.5274,16.5782,127253.0
2017-03-29 15:30:00,22.83,22.94,22.8,22.84,625889.0,16.5782,16.6581,16.5564,16.5855,625889.0
2017-03-30 09:30:00,22.8,22.92,22.65,22.88,249159.0,16.5564,16.6436,16.4475,16.6145,249159.0
2017-03-30 10:00:00,22.87,23.02,22.86,23.0,240341.0,16.6073,16.7162,16.6,16.7017,240341.0
2017-03-30 10:30:00,23.0,23.1,22.96,23.1,157425.0,16.7017,16.7743,16.6726,16.7743,157425.0
2017-03-30 11:00:00,23.1,23.11,23.02,23.03,124680.0,16.7743,16.7815,16.7162,16.7234,124680.0
2017-03-30 11:30:00,23.03,23.06,23.01,23.02,122782.0,16.7234,16.7452,16.7089,16.7162,122782.0
2017-03-30 12:00:00,23.01,23.01,22.92,22.93,93025.0,16.7089,16.7089,16.6436,16.6508,93025.0
2017-03-30 12:30:00,22.92,22.97,22.9,22.93,69810.0,16.6436,16.6799,16.629,16.6508,69810.0
2017-03-30 13:00:00,22.94,23.04,22.93,22.97,116625.0,16.6581,16.7307,16.6508,16.6799,116625.0
2017-03-30 13:30:00,22.97,23.01,22.97,23.01,55301.0,16.6799,16.7089,16.6799,16.7089,55301.0
2017-03-30 14:00:00,23.01,23.01,22.99,23.01,77104.0,16.7089,16.7089,16.6944,16.7089,77104.0
2017-03-30 14:30:00,23.0,23.21,23.0,23.19,419857.0,16.7017,16.8542,16.7017,16.8396,419857.0
2017-03-30 15:00:00,23.19,23.2,23.11,23.13,156549.0,16.8396,16.8469,16.7815,16.7961,156549.0
2017-03-30 15:30:00,23.13,23.22,23.13,23.19,427933.0,16.7961,16.8614,16.7961,16.8396,427933.0
2017-03-31 09:30:00,23.15,23.37,23.03,23.28,155351.0,16.8106,16.9703,16.7234,16.905,155351.0
2017-03-31 10:00:00,23.29,23.31,23.15,23.17,209819.0,16.9122,16.9268,16.8106,16.8251,209819.0
2017-03-31 10:30:00,23.17,23.24,23.16,23.18,79387.0,16.8251,16.8759,16.8178,16.8324,79387.0
2017-03-31 11:00:00,23.19,23.27,23.14,23.21,160509.0,16.8396,16.8977,16.8033,16.8542,160509.0
2017-03-31 11:30:00,23.21,23.26,23.17,23.2,85890.0,16.8542,16.8905,16.8251,16.8469,85890.0
2017-03-31 12:00:00,23.21,23.23,23.19,23.23,99653.0,16.8542,16.8687,16.8396,16.8687,99653.0
2017-03-31 12:30:00,23.22,23.29,23.16,23.23,328918.0,16.8614,16.9122,16.8178,16.8687,328918.0
2017-03-31 13:00:00,23.23,23.26,23.21,23.22,80860.0,16.8687,16.8905,16.8542,16.8614,80860.0
2017-03-31 13:30:00,23.22,23.23,23.17,23.21,84166.0,16.8614,16.8687,16.8251,16.8542,84166.0
2017-03-31 14:00:00,23.21,23.21,23.14,23.19,75435.0,16.8542,16.8542,16.8033,16.8396,75435.0
2017-03-31 14:30:00,23.18,23.22,23.16,23.18,97012.0,16.8324,16.8614,16.8178,16.8324,97012.0
2017-03-31 15:00:00,23.17,23.33,23.17,23.28,227434.0,16.8251,16.9413,16.8251,16.905,227434.0
2017-03-31 15:30:00,23.28,23.31,23.24,23.26,473546.0,16.905,16.9268,16.8759,16.8905,473546.0
2017-04-03 09:30:00,23.25,23.47,23.24,23.32,176002.0,16.8832,17.043,16.8759,16.934,176002.0
2017-04-03 10:00:00,23.33,23.35,23.06,23.1,239014.0,16.9413,16.9558,16.7452,16.7743,239014.0
2017-04-03 10:30:00,23.09,23.11,22.93,22.94,321372.0,16.767,16.7815,16.6508,16.6581,321372.0
2017-04-03 11:00:00,22.94,22.95,22.81,22.91,148544.0,16.6581,16.6654,16.5637,16.6363,148544.0
2017-04-03 11:30:00,22.91,23.0,22.9,22.99,119415.0,16.6363,16.7017,16.629,16.6944,119415.0
2017-04-03 12:00:00,22.98,23.07,22.91,23.07,106436.0,16.6871,16.7525,16.6363,16.7525,106436.0
2017-04-03 12:30:00,23.08,23.12,23.04,23.12,84050.0,16.7598,16.7888,16.7307,16.7888,84050.0
2017-04-03 13:00:00,23.11,23.13,23.09,23.1,89347.0,16.7815,16.7961,16.767,16.7743,89347.0
2017-04-03 13:30:00,23.11,23.15,23.07,23.14,117279.0,16.7815,16.8106,16.7525,16.8033,117279.0
2017-04-03 14:00:00,23.15,23.15,23.09,23.15,148204.0,16.8106,16.8106,16.767,16.8106,148204.0
2017-04-03 14:30:00,23.14,23.17,23.09,23.13,128274.0,16.8033,16.8251,16.767,16.7961,128274.0
2017-04-03 15:00:00,23.14,23.18,23.11,23.12,142185.0,16.8033,16.8324,16.7815,16.7888,142185.0
2017-04-03 15:30:00,23.12,23.18,23.09,23.17,408809.0,16.7888,16.8324,16.767,16.8251,408809.0
2017-04-04 09:30:00,23.17,23.22,22.98,23.02,114186.0,16.8251,16.8614,16.6871,16.7162,114186.0
2017-04-04 10:00:00,23.02,23.15,23.01,23.03,151680.0,16.7162,16.8106,16.7089,16.7234,151680.0
2017-04-04 10:30:00,23.03,23.12,23.02,23.12,121358.0,16.7234,16.7888,16.7162,16.7888,121358.0
2017-04-04 11:00:00,23.11,23.15,23.06,23.11,97659.0,16.7815,16.8106,16.7452,16.7815,97659.0
2017-04-04 11:30:00,23.11,23.25,23.06,23.18,130283.0,16.7815,16.8832,16.7452,16.8324,130283.0
2017-04-04 12:00:00,23.18,23.18,23.1,23.15,93261.0,16.8324,16.8324,16.7743,16.8106,93261.0
2017-04-04 12:30:00,23.15,23.21,23.09,23.17,97862.0,16.8106,16.8542,16.767,16.8251,97862.0
2017-04-04 13:00:00,23.17,23.2,23.08,23.09,99782.0,16.8251,16.8469,16.7598,16.767,99782.0
2017-04-04 13:30:00,23.09,23.17,23.07,23.16,91904.0,16.767,16.8251,16.7525,16.8178,91904.0
2017-04-04 14:00:00,23.16,23.28,23.16,23.26,149456.0,16.8178,16.905,16.8178,16.8905,149456.0
2017-04-04 14:30:00,23.27,23.29,23.24,23.25,176850.0,16.8977,16.9122,16.8759,16.8832,176850.0
2017-04-04 15:00:00,23.25,23.28,23.23,23.23,377022.0,16.8832,16.905,16.8687,16.8687,377022.0
2017-04-04 15:30:00,23.23,23.3,23.23,23.29,622557.0,16.8687,16.9195,16.8687,16.9122,622557.0
2017-04-05 09:30:00,23.32,23.36,23.11,23.27,150874.0,16.934,16.9631,16.7815,16.8977,150874.0
2017-04-05 10:00:00,23.26,23.31,23.18,23.3,187562.0,16.8905,16.9268,16.8324,16.9195,187562.0
2017-04-05 10:30:00,23.3,23.31,23.2,23.21,211771.0,16.9195,16.9268,16.8469,16.8542,211771.0
2017-04-05 11:00:00,23.22,23.22,23.08,23.08,199386.0,16.8614,16.8614,16.7598,16.7598,199386.0
2017-04-05 11:30:00,23.07,23.15,23.06,23.11,174965.0,16.7525,16.8106,16.7452,16.7815,174965.0
2017-04-05 12:00:00,23.11,23.17,23.08,23.13,127591.0,16.7815,16.8251,16.7598,16.7961,127591.0
2017-04-05 12:30:00,23.13,23.24,23.12,23.2,203796.0,16.7961,16.8759,16.7888,16.8469,203796.0
2017-04-05 13:00:00,23.19,23.22,23.18,23.18,81716.0,16.8396,16.8614,16.8324,16.8324,81716.0
2017-04-05 13:30:00,23.19,23.23,23.17,23.23,118589.0,16.8396,16.8687,16.8251,16.8687,118589.0
2017-04-05 14:00:00,23.22,23.23,23.15,23.22,248998.0,16.8614,16.8687,16.8106,16.8614,248998.0
2017-04-05 14:30:00,23.21,23.26,23.15,23.18,232904.0,16.8542,16.8905,16.8106,16.8324,232904.0
2017-04-05 15:00:00,23.18,23.19,23.04,23.06,315081.0,16.8324,16.8396,16.7307,16.7452,315081.0
2017-04-05 15:30:00,23.06,23.08,22.95,22.96,534234.0,16.7452,16.7598,16.6654,16.6726,534234.0
2017-04-06 09:30:00,22.95,23.06,22.84,22.96,79298.0,16.6654,16.7452,16.5855,16.6726,79298.0
2017-04-06 10:00:00,22.95,23.24,22.95,23.23,202395.0,16.6654,16.8759,16.6654,16.8687,202395.0
2017-04-06 10:30:00,23.23,23.24,23.12,23.21,211427.0,16.8687,16.8759,16.7888,16.8542,211427.0
2017-04-06 11:00:00,23.21,23.28,23.19,23.27,145832.0,16.8542,16.905,16.8396,16.8977,145832.0
2017-04-06 11:30:00,23.27,23.44,23.27,23.35,259165.0,16.8977,17.0212,16.8977,16.9558,259165.0
2017-04-06 12:00:00,23.36,23.37,23.3,23.37,138288.0,16.9631,16.9703,16.9195,16.9703,138288.0
2017-04-06 12:30:00,23.37,23.41,23.31,23.4,109891.0,16.9703,16.9994,16.9268,16.9921,109891.0
2017-04-06 13:00:00,23.39,23.56,23.37,23.49,135542.0,16.9849,17.1083,16.9703,17.0575,135542.0
2017-04-06 13:30:00,23.48,23.54,23.41,23.47,136930.0,17.0502,17.0938,16.9994,17.043,136930.0
2017-04-06 14:00:00,23.47,23.55,23.45,23.54,146040.0,17.043,17.101,17.0284,17.0938,146040.0
2017-04-06 14:30:00,23.54,23.55,23.45,23.48,199810.0,17.0938,17.101,17.0284,17.0502,199810.0
2017-04-06 15:00:00,23.48,23.65,23.48,23.51,374154.0,17.0502,17.1737,17.0502,17.072,374154.0
2017-04-06 15:30:00,23.51,23.65,23.5,23.59,872786.0,17.072,17.1737,17.0647,17.1301,872786.0
2017-04-07 09:30:00,23.53,23.59,23.25,23.51,187212.0,17.0865,17.1301,16.8832,17.072,187212.0
2017-04-07 10:00:00,23.52,23.58,23.37,23.37,220634.0,17.0793,17.1228,16.9703,16.9703,220634.0
2017-04-07 10:30:00,23.38,23.41,23.22,23.25,117438.0,16.9776,16.9994,16.8614,16.8832,117438.0
2017-04-07 11:00:00,23.26,23.37,23.22,23.33,248870.0,16.8905,16.9703,16.8614,16.9413,248870.0
2017-04-07 11:30:00,23.33,23.36,23.24,23.29,135566.0,16.9413,16.9631,16.8759,16.9122,135566.0
2017-04-07 12:00:00,23.29,23.36,23.29,23.34,58271.0,16.9122,16.9631,16.9122,16.9486,58271.0
2017-04-07 12:30:00,23.34,23.36,23.3,23.35,57181.0,16.9486,16.9631,16.9195,16.9558,57181.0
2017-04-07 13:00:00,23.35,23.42,23.33,23.41,64826.0,16.9558,17.0066,16.9413,16.9994,64826.0
2017-04-07 13:30:00,23.4,23.42,23.35,23.36,62552.0,16.9921,17.0066,16.9558,16.9631,62552.0
2017-04-07 14:00:00,23.37,23.41,23.32,23.33,59048.0,16.9703,16.9994,16.934,16.9413,59048.0
2017-04-07 14:30:00,23.34,23.35,23.3,23.32,76936.0,16.9486,16.9558,16.9195,16.934,76936.0
2017-04-07 15:00:00,23.32,23.41,23.31,23.37,128573.0,16.934,16.9994,16.9268,16.9703,128573.0
2017-04-07 15:30:00,23.37,23.42,23.36,23.4,565571.0,16.9703,17.0066,16.9631,16.9921,565571.0
2017-04-10 09:30:00,23.46,23.74,23.29,23.65,208583.0,17.0357,17.239,16.9122,17.1737,208583.0
2017-04-10 10:00:00,23.64,23.75,23.64,23.65,178056.0,17.1664,17.2463,17.1664,17.1737,178056.0
2017-04-10 10:30:00,23.66,23.7,23.57,23.58,133091.0,17.1809,17.21,17.1156,17.1228,133091.0
2017-04-10 11:00:00,23.58,23.6,23.53,23.54,98006.0,17.1228,17.1374,17.0865,17.0938,98006.0
2017-04-10 11:30:00,23.54,23.54,23.44,23.48,95801.0,17.0938,17.0938,17.0212,17.0502,95801.0
2017-04-10 12:00:00,23.48,23.49,23.39,23.44,61328.0,17.0502,17.0575,16.9849,17.0212,61328.0
2017-04-10 12:30:00,23.44,23.52,23.41,23.49,54114.0,17.0212,17.0793,16.9994,17.0575,54114.0
2017-04-10 13:00:00,23.49,23.54,23.48,23.52,39855.0,17.0575,17.0938,17.0502,17.0793,39855.0
2017-04-10 13:30:00,23.52,23.6,23.51,23.53,67497.0,17.0793,17.1374,17.072,17.0865,67497.0
2017-04-10 14:00:00,23.53,23.54,23.46,23.52,77173.0,17.0865,17.0938,17.0357,17.0793,77173.0
2017-04-10 14:30:00,23.52,23.58,23.51,23.55,88992.0,17.0793,17.1228,17.072,17.101,88992.0
2017-04-10 15:00:00,23.55,23.57,23.46,23.57,336975.0,17.101,17.1156,17.0357,17.1156,336975.0
2017-04-10 15:30:00,23.56,23.6,23.52,23.56,504678.0,17.1083,17.1374,17.0793,17.1083,504678.0
2017-04-11 09:30:00,23.53,23.72,23.5,23.67,198458.0,17.0865,17.2245,17.0647,17.1882,198458.0
2017-04-11 10:00:00,23.67,23.71,23.53,23.59,83406.0,17.1882,17.2172,17.0865,17.1301,83406.0
2017-04-11 10:30:00,23.58,23.64,23.49,23.52,112774.0,17.1228,17.1664,17.0575,17.0793,112774.0
2017-04-11 11:00:00,23.53,23.53,23.46,23.48,79651.0,17.0865,17.0865,17.0357,17.0502,79651.0
2017-04-11 11:30:00,23.47,23.52,23.43,23.44,67007.0,17.043,17.0793,17.0139,17.0212,67007.0
2017-04-11 12:00:00,23.43,23.53,23.39,23.52,76547.0,17.0139,17.0865,16.9849,17.0793,76547.0
2017-04-11 12:30:00,23.53,23.61,23.51,23.54,60813.0,17.0865,17.1446,17.072,17.0938,60813.0
2017-04-11 13:00:00,23.54,23.62,23.54,23.6,66646.0,17.0938,17.1519,17.0938,17.1374,66646.0
2017-04-11 13:30:00,23.59,23.63,23.55,23.6,78480.0,17.1301,17.1591,17.101,17.1374,78480.0
2017-04-11 14:00:00,23.6,23.61,23.53,23.57,91091.0,17.1374,17.1446,17.0865,17.1156,91091.0
2017-04-11 14:30:00,23.58,23.67,23.55,23.65,145016.0,17.1228,17.1882,17.101,17.1737,145016.0
2017-04-11 15:00:00,23.65,23.66,23.54,23.58,99754.0,17.1737,17.1809,17.0938,17.1228,99754.0
2017-04-11 15:30:00,23.57,23.62,23.56,23.6,311436.0,17.1156,17.1519,17.1083,17.1374,311436.0
2017-04-12 09:30:00,23.56,23.63,23.46,23.55,111152.0,17.1083,17.1591,17.0357,17.101,111152.0
2017-04-12 10:00:00,23.54,23.64,23.51,23.53,163581.0,17.0938,17.1664,17.072,17.0865,163581.0
2017-04-12 10:30:00,23.54,23.57,23.4,23.41,132928.0,17.0938,17.1156,16.9921,16.9994,132928.0
2017-04-12 11:00:00,23.42,23.51,23.4,23.49,96765.0,17.0066,17.072,16.9921,17.0575,96765.0
2017-04-12 11:30:00,23.48,23.48,23.4,23.43,100041.0,17.0502,17.0502,16.9921,17.0139,100041.0
2017-04-12 12:00:00,23.43,23.44,23.35,23.37,177579.0,17.0139,17.0212,16.9558,16.9703,177579.0
2017-04-12 12:30:00,23.37,23.48,23.34,23.41,131411.0,16.9703,17.0502,16.9486,16.9994,131411.0
2017-04-12 13:00:00,23.42,23.45,23.38,23.45,92766.0,17.0066,17.0284,16.9776,17.0284,92766.0
2017-04-12 13:30:00,23.45,23.55,23.43,23.55,108754.0,17.0284,17.101,17.0139,17.101,108754.0
2017-04-12 14:00:00,23.55,23.65,23.53,23.62,674353.0,17.101,17.1737,17.0865,17.1519,674353.0
2017-04-12 14:30:00,23.61,23.68,23.56,23.59,217815.0,17.1446,17.1954,17.1083,17.1301,217815.0
2017-04-12 15:00:00,23.59,23.61,23.49,23.53,160088.0,17.1301,17.1446,17.0575,17.0865,160088.0
2017-04-12 15:30:00,23.53,23.64,23.53,23.62,563576.0,17.0865,17.1664,17.0865,17.1519,563576.0
2017-04-13 09:30:00,23.61,23.74,23.51,23.59,127254.0,17.1446,17.239,17.072,17.1301,127254.0
2017-04-13 10:00:00,23.61,23.66,23.54,23.54,73180.0,17.1446,17.1809,17.0938,17.0938,73180.0
2017-04-13 10:30:00,23.54,23.65,23.54,23.62,108683.0,17.0938,17.1737,17.0938,17.1519,108683.0
2017-04-13 11:00:00,23.62,23.68,23.61,23.61,60763.0,17.1519,17.1954,17.1446,17.1446,60763.0
2017-04-13 11:30:00,23.61,23.62,23.57,23.58,70586.0,17.1446,17.1519,17.1156,17.1228,70586.0
2017-04-13 12:00:00,23.58,23.6,23.52,23.52,109394.0,17.1228,17.1374,17.0793,17.0793,109394.0
2017-04-13 12:30:00,23.53,23.55,23.47,23.53,59662.0,17.0865,17.101,17.043,17.0865,59662.0
2017-04-13 13:00:00,23.52,23.55,23.48,23.52,104133.0,17.0793,17.101,17.0502,17.0793,104133.0
2017-04-13 13:30:00,23.52,23.54,23.47,23.48,46801.0,17.0793,17.0938,17.043,17.0502,46801.0
2017-04-13 14:00:00,23.48,23.58,23.48,23.57,68426.0,17.0502,17.1228,17.0502,17.1156,68426.0
2017-04-13 14:30:00,23.57,23.6,23.54,23.6,64664.0,17.1156,17.1374,17.0938,17.1374,64664.0
2017-04-13 15:00:00,23.6,23.61,23.51,23.53,68972.0,17.1374,17.1446,17.072,17.0865,68972.0
2017-04-13 15:30:00,23.53,23.57,23.49,23.5,335101.0,17.0865,17.1156,17.0575,17.0647,335101.0
2017-04-17 09:30:00,23.56,23.59,23.47,23.48,68596.0,17.1083,17.1301,17.043,17.0502,68596.0
2017-04-17 10:00:00,23.48,23.63,23.46,23.63,56447.0,17.0502,17.1591,17.0357,17.1591,56447.0
2017-04-17 10:30:00,23.63,23.66,23.51,23.55,84261.0,17.1591,17.1809,17.072,17.101,84261.0
2017-04-17 11:00:00,23.56,23.59,23.53,23.55,63860.0,17.1083,17.1301,17.0865,17.101,63860.0
2017-04-17 11:30:00,23.55,23.57,23.46,23.46,41911.0,17.101,17.1156,17.0357,17.0357,41911.0
2017-04-17 12:00:00,23.46,23.6,23.45,23.58,87422.0,17.0357,17.1374,17.0284,17.1228,87422.0
2017-04-17 12:30:00,23.58,23.59,23.53,23.56,40996.0,17.1228,17.1301,17.0865,17.1083,40996.0
2017-04-17 13:00:00,23.56,23.61,23.56,23.61,39180.0,17.1083,17.1446,17.1083,17.1446,39180.0
2017-04-17 13:30:00,23.61,23.63,23.56,23.61,40577.0,17.1446,17.1591,17.1083,17.1446,40577.0
2017-04-17 14:00:00,23.61,23.62,23.57,23.59,43616.0,17.1446,17.1519,17.1156,17.1301,43616.0
2017-04-17 14:30:00,23.6,23.65,23.59,23.61,80446.0,17.1374,17.1737,17.1301,17.1446,80446.0
2017-04-17 15:00:00,23.61,23.68,23.58,23.67,85790.0,17.1446,17.1954,17.1228,17.1882,85790.0
2017-04-17 15:30:00,23.66,23.71,23.64,23.66,258960.0,17.1809,17.2172,17.1664,17.1809,258960.0
2017-04-18 09:30:00,23.59,23.81,23.55,23.8,90528.0,17.1301,17.2898,17.101,17.2826,90528.0
2017-04-18 10:00:00,23.8,23.81,23.66,23.69,70576.0,17.2826,17.2898,17.1809,17.2027,70576.0
2017-04-18 10:30:00,23.7,23.75,23.67,23.7,68714.0,17.21,17.2463,17.1882,17.21,68714.0
2017-04-18 11:00:00,23.71,23.81,23.68,23.8,138036.0,17.2172,17.2898,17.1954,17.2826,138036.0
2017-04-18 11:30:00,23.8,23.8,23.73,23.76,320663.0,17.2826,17.2826,17.2318,17.2535,320663.0
2017-04-18 12:00:00,23.75,23.76,23.69,23.73,54337.0,17.2463,17.2535,17.2027,17.2318,54337.0
2017-04-18 12:30:00,23.73,23.85,23.72,23.82,182469.0,17.2318,17.3189,17.2245,17.2971,182469.0
2017-04-18 13:00:00,23.82,23.95,23.8,23.95,78205.0,17.2971,17.3915,17.2826,17.3915,78205.0
2017-04-18 13:30:00,23.95,24.0,23.93,23.96,84144.0,17.3915,17.4278,17.377,17.3988,84144.0
2017-04-18 14:00:00,23.96,24.0,23.88,23.9,244155.0,17.3988,17.4278,17.3407,17.3552,244155.0
2017-04-18 14:30:00,23.91,23.91,23.82,23.85,93602.0,17.3625,17.3625,17.2971,17.3189,93602.0
2017-04-18 15:00:00,23.85,23.89,23.81,23.86,116830.0,17.3189,17.3479,17.2898,17.3262,116830.0
2017-04-18 15:30:00,23.86,23.88,23.78,23.81,445876.0,17.3262,17.3407,17.2681,17.2898,445876.0
2017-04-19 09:30:00,23.9,24.14,23.9,24.13,179228.0,17.3552,17.5295,17.3552,17.5222,179228.0
2017-04-19 10:00:00,24.13,24.17,24.03,24.14,240888.0,17.5222,17.5513,17.4496,17.5295,240888.0
2017-04-19 10:30:00,24.14,24.31,24.13,24.17,483347.0,17.5295,17.6529,17.5222,17.5513,483347.0
2017-04-19 11:00:00,24.17,24.34,24.16,24.24,419764.0,17.5513,17.6747,17.544,17.6021,419764.0
2017-04-19 11:30:00,24.23,24.26,24.19,24.23,134840.0,17.5948,17.6166,17.5658,17.5948,134840.0
2017-04-19 12:00:00,24.22,24.28,24.2,24.22,130352.0,17.5876,17.6311,17.5731,17.5876,130352.0
2017-04-19 12:30:00,24.23,24.25,24.17,24.19,214642.0,17.5948,17.6094,17.5513,17.5658,214642.0
2017-04-19 13:00:00,24.19,24.23,24.16,24.2,136756.0,17.5658,17.5948,17.544,17.5731,136756.0
2017-04-19 13:30:00,24.21,24.29,24.2,24.27,137070.0,17.5803,17.6384,17.5731,17.6239,137070.0
2017-04-19 14:00:00,24.28,24.35,24.19,24.25,266405.0,17.6311,17.682,17.5658,17.6094,266405.0
2017-04-19 14:30:00,24.25,24.3,24.2,24.24,192546.0,17.6094,17.6457,17.5731,17.6021,192546.0
2017-04-19 15:00:00,24.25,24.28,24.21,24.21,174394.0,17.6094,17.6311,17.5803,17.5803,174394.0
2017-04-19 15:30:00,24.21,24.28,24.16,24.21,709110.0,17.5803,17.6311,17.544,17.5803,709110.0
2017-04-20 09:30:00,24.29,24.5,24.29,24.44,136936.0,17.6384,17.7909,17.6384,17.7473,136936.0
2017-04-20 10:00:00,24.44,24.49,24.28,24.3,180709.0,17.7473,17.7836,17.6311,17.6457,180709.0
2017-04-20 10:30:00,24.29,24.35,24.25,24.3,142390.0,17.6384,17.682,17.6094,17.6457,142390.0
2017-04-20 11:00:00,24.3,24.33,24.27,24.27,153530.0,17.6457,17.6675,17.6239,17.6239,153530.0
2017-04-20 11:30:00,24.27,24.38,24.27,24.37,182915.0,17.6239,17.7038,17.6239,17.6965,182915.0
2017-04-20 12:00:00,24.37,24.4,24.3,24.3,172773.0,17.6965,17.7183,17.6457,17.6457,172773.0
2017-04-20 12:30:00,24.31,24.33,24.2,24.2,170215.0,17.6529,17.6675,17.5731,17.5731,170215.0
2017-04-20 13:00:00,24.2,24.23,24.06,24.07,282742.0,17.5731,17.5948,17.4714,17.4787,282742.0
2017-04-20 13:30:00,24.06,24.09,23.93,24.0,639110.0,17.4714,17.4932,17.377,17.4278,639110.0
2017-04-20 14:00:00,24.0,24.01,23.84,23.92,278429.0,17.4278,17.4351,17.3116,17.3697,278429.0
2017-04-20 14:30:00,23.92,23.95,23.87,23.87,175616.0,17.3697,17.3915,17.3334,17.3334,175616.0
2017-04-20 15:00:00,23.87,23.88,23.76,23.77,363167.0,17.3334,17.3407,17.2535,17.2608,363167.0
2017-04-20 15:30:00,23.77,23.77,23.56,23.63,1126007.0,17.2608,17.2608,17.1083,17.1591,1126007.0
2017-04-21 09:30:00,23.6,23.65,23.46,23.49,200554.0,17.1374,17.1737,17.0357,17.0575,200554.0
2017-04-21 10:00:00,23.48,23.5,23.33,23.35,581862.0,17.0502,17.0647,16.9413,16.9558,581862.0
2017-04-21 10:30:00,23.36,23.37,23.24,23.25,280179.0,16.9631,16.9703,16.8759,16.8832,280179.0
2017-04-21 11:00:00,23.26,23.36,23.25,23.3,187476.0,16.8905,16.9631,16.8832,16.9195,187476.0
2017-04-21 11:30:00,23.31,23.33,23.2,23.2,155242.0,16.9268,16.9413,16.8469,16.8469,155242.0
2017-04-21 12:00:00,23.2,23.24,23.03,23.05,210974.0,16.8469,16.8759,16.7234,16.738,210974.0
2017-04-21 12:30:00,23.05,23.09,23.01,23.02,180588.0,16.738,16.767,16.7089,16.7162,180588.0
2017-04-21 13:00:00,23.02,23.02,22.82,22.88,288819.0,16.7162,16.7162,16.571,16.6145,288819.0
2017-04-21 13:30:00,22.89,23.14,22.88,23.13,310056.0,16.6218,16.8033,16.6145,16.7961,310056.0
2017-04-21 14:00:00,23.12,23.13,22.89,22.98,661716.0,16.7888,16.7961,16.6218,16.6871,661716.0
2017-04-21 14:30:00,22.98,23.0,22.84,22.94,474270.0,16.6871,16.7017,16.5855,16.6581,474270.0
2017-04-21 15:00:00,22.94,23.03,22.93,23.03,218713.0,16.6581,16.7234,16.6508,16.7234,218713.0
2017-04-21 15:30:00,23.02,23.15,23.0,23.08,1512945.0,16.7162,16.8106,16.7017,16.7598,1512945.0
2017-04-24 09:30:00,23.38,23.44,23.17,23.19,218280.0,16.9776,17.0212,16.8251,16.8396,218280.0
2017-04-24 10:00:00,23.19,23.51,23.15,23.48,306313.0,16.8396,17.072,16.8106,17.0502,306313.0
2017-04-24 10:30:00,23.48,23.5,23.4,23.48,152791.0,17.0502,17.0647,16.9921,17.0502,152791.0
2017-04-24 11:00:00,23.49,23.53,23.37,23.4,182822.0,17.0575,17.0865,16.9703,16.9921,182822.0
2017-04-24 11:30:00,23.39,23.43,23.28,23.29,293368.0,16.9849,17.0139,16.905,16.9122,293368.0
2017-04-24 12:00:00,23.29,23.45,23.26,23.45,240684.0,16.9122,17.0284,16.8905,17.0284,240684.0
2017-04-24 12:30:00,23.44,23.5,23.42,23.46,100420.0,17.0212,17.0647,17.0066,17.0357,100420.0
2017-04-24 13:00:00,23.46,23.56,23.45,23.55,120342.0,17.0357,17.1083,17.0284,17.101,120342.0
2017-04-24 13:30:00,23.55,23.57,23.51,23.55,104924.0,17.101,17.1156,17.072,17.101,104924.0
2017-04-24 14:00:00,23.55,23.67,23.55,23.64,152137.0,17.101,17.1882,17.101,17.1664,152137.0
2017-04-24 14:30:00,23.64,23.69,23.61,23.67,167584.0,17.1664,17.2027,17.1446,17.1882,167584.0
2017-04-24 15:00:00,23.66,23.71,23.64,23.67,169665.0,17.1809,17.2172,17.1664,17.1882,169665.0
2017-04-24 15:30:00,23.67,23.68,23.55,23.61,530345.0,17.1882,17.1954,17.101,17.1446,530345.0
2017-04-25 09:30:00,23.82,24.29,23.8,24.25,342524.0,17.2971,17.6384,17.2826,17.6094,342524.0
2017-04-25 10:00:00,24.25,24.26,24.1,24.24,166251.0,17.6094,17.6166,17.5004,17.6021,166251.0
2017-04-25 10:30:00,24.25,24.27,24.18,24.23,153942.0,17.6094,17.6239,17.5585,17.5948,153942.0
2017-04-25 11:00:00,24.23,24.29,24.22,24.25,156888.0,17.5948,17.6384,17.5876,17.6094,156888.0
2017-04-25 11:30:00,24.26,24.32,24.23,24.3,146319.0,17.6166,17.6602,17.5948,17.6457,146319.0
2017-04-25 12:00:00,24.3,24.31,24.23,24.28,127214.0,17.6457,17.6529,17.5948,17.6311,127214.0
2017-04-25 12:30:00,24.29,24.34,24.28,24.3,90427.0,17.6384,17.6747,17.6311,17.6457,90427.0
2017-04-25 13:00:00,24.3,24.38,24.29,24.32,105913.0,17.6457,17.7038,17.6384,17.6602,105913.0
2017-04-25 13:30:00,24.33,24.41,24.32,24.4,96467.0,17.6675,17.7255,17.6602,17.7183,96467.0
2017-04-25 14:00:00,24.39,24.45,24.37,24.4,208806.0,17.711,17.7546,17.6965,17.7183,208806.0
2017-04-25 14:30:00,24.39,24.46,24.39,24.46,192159.0,17.711,17.7619,17.711,17.7619,192159.0
2017-04-25 15:00:00,24.46,24.5,24.43,24.43,236655.0,17.7619,17.7909,17.7401,17.7401,236655.0
2017-04-25 15:30:00,24.43,24.44,24.23,24.25,987528.0,17.7401,17.7473,17.5948,17.6094,987528.0
2017-04-26 09:30:00,24.3,24.69,24.29,24.69,164291.0,17.6457,17.9289,17.6384,17.9289,164291.0
2017-04-26 10:00:00,24.69,24.82,24.66,24.74,233032.0,17.9289,18.0233,17.9071,17.9652,233032.0
2017-04-26 10:30:00,24.75,24.79,24.51,24.55,216710.0,17.9724,18.0015,17.7982,17.8272,216710.0
2017-04-26 11:00:00,24.55,24.59,24.5,24.56,166239.0,17.8272,17.8563,17.7909,17.8345,166239.0
2017-04-26 11:30:00,24.56,24.61,24.5,24.57,183372.0,17.8345,17.8708,17.7909,17.8417,183372.0
2017-04-26 12:00:00,24.57,24.6,24.54,24.55,118064.0,17.8417,17.8635,17.8199,17.8272,118064.0
2017-04-26 12:30:00,24.55,24.64,24.55,24.64,132981.0,17.8272,17.8926,17.8272,17.8926,132981.0
2017-04-26 13:00:00,24.64,24.66,24.58,24.58,239223.0,17.8926,17.9071,17.849,17.849,239223.0
2017-04-26 13:30:00,24.58,24.6,23.81,24.29,1660312.0,17.849,17.8635,17.2898,17.6384,1660312.0
2017-04-26 14:00:00,24.29,24.32,24.15,24.23,255861.0,17.6384,17.6602,17.5367,17.5948,255861.0
2017-04-26 14:30:00,24.23,24.23,23.99,24.03,411239.0,17.5948,17.5948,17.4206,17.4496,411239.0
2017-04-26 15:00:00,24.03,24.12,24.0,24.0,329670.0,17.4496,17.515,17.4278,17.4278,329670.0
2017-04-26 15:30:00,24.0,24.03,23.86,23.89,1264803.0,17.4278,17.4496,17.3262,17.3479,1264803.0
2017-04-27 09:30:00,24.14,24.45,24.14,24.45,928212.0,17.5295,17.7546,17.5295,17.7546,928212.0
2017-04-27 10:00:00,24.44,24.53,24.24,24.27,356248.0,17.7473,17.8127,17.6021,17.6239,356248.0
2017-04-27 10:30:00,24.28,24.28,24.04,24.17,312407.0,17.6311,17.6311,17.4569,17.5513,312407.0
2017-04-27 11:00:00,24.18,24.34,24.15,24.2,574674.0,17.5585,17.6747,17.5367,17.5731,574674.0
2017-04-27 11:30:00,24.2,24.25,24.1,24.14,576467.0,17.5731,17.6094,17.5004,17.5295,576467.0
2017-04-27 12:00:00,24.14,24.17,24.04,24.08,339863.0,17.5295,17.5513,17.4569,17.4859,339863.0
2017-04-27 12:30:00,24.09,24.12,24.05,24.12,740853.0,17.4932,17.515,17.4641,17.515,740853.0
2017-04-27 13:00:00,24.12,24.2,24.1,24.12,351243.0,17.515,17.5731,17.5004,17.515,351243.0
2017-04-27 13:30:00,24.13,24.18,24.09,24.16,247723.0,17.5222,17.5585,17.4932,17.544,247723.0
2017-04-27 14:00:00,24.16,24.26,24.12,24.22,510112.0,17.544,17.6166,17.515,17.5876,510112.0
2017-04-27 14:30:00,24.23,24.3,24.22,24.25,443888.0,17.5948,17.6457,17.5876,17.6094,443888.0
2017-04-27 15:00:00,24.25,24.28,24.15,24.25,742715.0,17.6094,17.6311,17.5367,17.6094,742715.0
2017-04-27 15:30:00,24.25,24.29,24.19,24.27,2223769.0,17.6094,17.6384,17.5658,17.6239,2223769.0
2017-04-28 09:30:00,24.15,24.23,24.07,24.12,163298.0,17.5367,17.5948,17.4787,17.515,163298.0
2017-04-28 10:00:00,24.12,24.33,24.12,24.21,219469.0,17.515,17.6675,17.515,17.5803,219469.0
2017-04-28 10:30:00,24.21,24.29,24.16,24.26,166964.0,17.5803,17.6384,17.544,17.6166,166964.0
2017-04-28 11:00:00,24.26,24.3,24.22,24.3,146203.0,17.6166,17.6457,17.5876,17.6457,146203.0
2017-04-28 11:30:00,24.3,24.3,24.21,24.24,258874.0,17.6457,17.6457,17.5803,17.6021,258874.0
2017-04-28 12:00:00,24.24,24.44,24.23,24.43,163513.0,17.6021,17.7473,17.5948,17.7401,163513.0
2017-04-28 12:30:00,24.43,24.49,24.38,24.48,149306.0,17.7401,17.7836,17.7038,17.7764,149306.0
2017-04-28 13:00:00,24.48,24.53,24.47,24.53,133831.0,17.7764,17.8127,17.7691,17.8127,133831.0
2017-04-28 13:30:00,24.53,24.6,24.52,24.6,151441.0,17.8127,17.8635,17.8054,17.8635,151441.0
2017-04-28 14:00:00,24.59,24.69,24.57,24.68,187339.0,17.8563,17.9289,17.8417,17.9216,187339.0
2017-04-28 14:30:00,24.68,24.7,24.63,24.67,148045.0,17.9216,17.9361,17.8853,17.9143,148045.0
2017-04-28 15:00:00,24.66,24.75,24.65,24.72,197367.0,17.9071,17.9724,17.8998,17.9507,197367.0
2017-04-28 15:30:00,24.72,24.81,24.7,24.79,806049.0,17.9507,18.016,17.9361,18.0015,806049.0
2017-05-01 09:30:00,24.79,24.83,24.55,24.73,144432.0,18.0015,18.0305,17.8272,17.9579,144432.0
2017-05-01 10:00:00,24.72,24.82,24.67,24.73,146278.0,17.9507,18.0233,17.9143,17.9579,146278.0
2017-05-01 10:30:00,24.73,24.83,24.72,24.81,129082.0,17.9579,18.0305,17.9507,18.016,129082.0
2017-05-01 11:00:00,24.8,24.81,24.74,24.75,87970.0,18.0087,18.016,17.9652,17.9724,87970.0
2017-05-01 11:30:00,24.76,24.78,24.68,24.72,114355.0,17.9797,17.9942,17.9216,17.9507,114355.0
2017-05-01 12:00:00,24.73,24.76,24.67,24.76,83525.0,17.9579,17.9797,17.9143,17.9797,83525.0
2017-05-01 12:30:00,24.76,24.77,24.67,24.7,140301.0,17.9797,17.987,17.9143,17.9361,140301.0
2017-05-01 13:00:00,24.7,24.83,24.66,24.83,162897.0,17.9361,18.0305,17.9071,18.0305,162897.0
2017-05-01 13:30:00,24.82,24.84,24.77,24.81,137539.0,18.0233,18.0378,17.987,18.016,137539.0
2017-05-01 14:00:00,24.81,24.82,24.73,24.76,74353.0,18.016,18.0233,17.9579,17.9797,74353.0
2017-05-01 14:30:00,24.76,24.76,24.71,24.73,109492.0,17.9797,17.9797,17.9434,17.9579,109492.0
2017-05-01 15:00:00,24.73,24.76,24.7,24.73,111017.0,17.9579,17.9797,17.9361,17.9579,111017.0
2017-05-01 15:30:00,24.72,24.74,24.65,24.65,355119.0,17.9507,17.9652,17.8998,17.8998,355119.0
2017-05-02 09:30:00,24.7,24.8,24.64,24.65,71353.0,17.9361,18.0087,17.8926,17.8998,71353.0
2017-05-02 10:00:00,24.64,24.81,24.62,24.77,140878.0,17.8926,18.016,17.878,17.987,140878.0
2017-05-02 10:30:00,24.77,24.78,24.69,24.77,99890.0,17.987,17.9942,17.9289,17.987,99890.0
2017-05-02 11:00:00,24.76,24.84,24.76,24.84,57537.0,17.9797,18.0378,17.9797,18.0378,57537.0
2017-05-02 11:30:00,24.83,24.84,24.76,24.82,75525.0,18.0305,18.0378,17.9797,18.0233,75525.0
2017-05-02 12:00:00,24.82,24.85,24.74,24.78,107981.0,18.0233,18.0451,17.9652,17.9942,107981.0
2017-05-02 12:30:00,24.78,24.83,24.77,24.79,72882.0,17.9942,18.0305,17.987,18.0015,72882.0
2017-05-02 13:00:00,24.78,24.81,24.76,24.8,50569.0,17.9942,18.016,17.9797,18.0087,50569.0
2017-05-02 13:30:00,24.81,24.85,24.8,24.85,46518.0,18.016,18.0451,18.0087,18.0451,46518.0
2017-05-02 14:00:00,24.84,24.87,24.81,24.85,94207.0,18.0378,18.0596,18.016,18.0451,94207.0
2017-05-02 14:30:00,24.84,24.87,24.78,24.79,88248.0,18.0378,18.0596,17.9942,18.0015,88248.0
2017-05-02 15:00:00,24.79,24.84,24.76,24.84,102366.0,18.0015,18.0378,17.9797,18.0378,102366.0
2017-05-02 15:30:00,24.84,24.85,24.78,24.8,665635.0,18.0378,18.0451,17.9942,18.0087,665635.0
2017-05-03 09:30:00,24.79,24.99,24.75,24.99,68722.0,18.0015,18.1467,17.9724,18.1467,68722.0
2017-05-03 10:00:00,24.98,24.98,24.78,24.78,93955.0,18.1395,18.1395,17.9942,17.9942,93955.0
2017-05-03 10:30:00,24.78,24.84,24.76,24.83,116750.0,17.9942,18.0378,17.9797,18.0305,116750.0
2017-05-03 11:00:00,24.83,24.84,24.76,24.8,74388.0,18.0305,18.0378,17.9797,18.0087,74388.0
2017-05-03 11:30:00,24.8,24.92,24.8,24.84,147978.0,18.0087,18.0959,18.0087,18.0378,147978.0
2017-05-03 12:00:00,24.84,24.86,24.8,24.86,58113.0,18.0378,18.0523,18.0087,18.0523,58113.0
2017-05-03 12:30:00,24.86,24.86,24.81,24.83,51579.0,18.0523,18.0523,18.016,18.0305,51579.0
2017-05-03 13:00:00,24.83,24.85,24.76,24.77,53104.0,18.0305,18.0451,17.9797,17.987,53104.0
2017-05-03 13:30:00,24.76,24.76,24.71,24.73,52118.0,17.9797,17.9797,17.9434,17.9579,52118.0
2017-05-03 14:00:00,24.74,24.78,24.71,24.73,71103.0,17.9652,17.9942,17.9434,17.9579,71103.0
2017-05-03 14:30:00,24.73,24.73,24.68,24.73,62733.0,17.9579,17.9579,17.9216,17.9579,62733.0
2017-05-03 15:00:00,24.72,24.77,24.7,24.76,128758.0,17.9507,17.987,17.9361,17.9797,128758.0
2017-05-03 15:30:00,24.76,24.84,24.75,24.83,342705.0,17.9797,18.0378,17.9724,18.0305,342705.0
2017-05-04 09:30:00,24.82,24.98,24.69,24.7,67443.0,18.0233,18.1395,17.9289,17.9361,67443.0
2017-05-04 10:00:00,24.71,24.93,24.71,24.92,119976.0,17.9434,18.1031,17.9434,18.0959,119976.0
2017-05-04 10:30:00,24.91,24.98,24.9,24.97,95564.0,18.0886,18.1395,18.0814,18.1322,95564.0
2017-05-04 11:00:00,24.97,24.99,24.92,24.93,52813.0,18.1322,18.1467,18.0959,18.1031,52813.0
2017-05-04 11:30:00,24.93,24.94,24.85,24.89,67896.0,18.1031,18.1104,18.0451,18.0741,67896.0
2017-05-04 12:00:00,24.89,24.92,24.82,24.91,89130.0,18.0741,18.0959,18.0233,18.0886,89130.0
2017-05-04 12:30:00,24.91,25.02,24.9,25.01,88585.0,18.0886,18.1685,18.0814,18.1612,88585.0
2017-05-04 13:00:00,25.01,25.05,24.99,25.05,67600.0,18.1612,18.1903,18.1467,18.1903,67600.0
2017-05-04 13:30:00,25.04,25.06,25.01,25.04,65017.0,18.183,18.1975,18.1612,18.183,65017.0
2017-05-04 14:00:00,25.04,25.08,25.01,25.06,258637.0,18.183,18.2121,18.1612,18.1975,258637.0
2017-05-04 14:30:00,25.06,25.25,25.06,25.19,318967.0,18.1975,18.3355,18.1975,18.2919,318967.0
2017-05-04 15:00:00,25.19,25.19,25.14,25.18,155289.0,18.2919,18.2919,18.2556,18.2847,155289.0
2017-05-04 15:30:00,25.18,25.21,25.16,25.16,494886.0,18.2847,18.3065,18.2702,18.2702,494886.0
2017-05-05 09:30:00,25.13,25.13,24.86,25.02,145896.0,18.2484,18.2484,18.0523,18.1685,145896.0
2017-05-05 10:00:00,25.03,25.1,24.98,25.03,96978.0,18.1758,18.2266,18.1395,18.1758,96978.0
2017-05-05 10:30:00,25.03,25.11,25.0,25.09,90254.0,18.1758,18.2339,18.154,18.2193,90254.0
2017-05-05 11:00:00,25.09,25.17,25.09,25.15,150239.0,18.2193,18.2774,18.2193,18.2629,150239.0
2017-05-05 11:30:00,25.15,25.2,25.13,25.18,75399.0,18.2629,18.2992,18.2484,18.2847,75399.0
2017-05-05 12:00:00,25.18,25.2,25.1,25.16,62284.0,18.2847,18.2992,18.2266,18.2702,62284.0
2017-05-05 12:30:00,25.16,25.2,25.15,25.18,52247.0,18.2702,18.2992,18.2629,18.2847,52247.0
2017-05-05 13:00:00,25.18,25.24,25.17,25.22,43615.0,18.2847,18.3283,18.2774,18.3137,43615.0
2017-05-05 13:30:00,25.22,25.28,25.22,25.27,59549.0,18.3137,18.3573,18.3137,18.35,59549.0
2017-05-05 14:00:00,25.27,25.28,25.23,25.24,61587.0,18.35,18.3573,18.321,18.3283,61587.0
2017-05-05 14:30:00,25.25,25.3,25.24,25.25,90642.0,18.3355,18.3718,18.3283,18.3355,90642.0
2017-05-05 15:00:00,25.24,25.25,25.22,25.25,124713.0,18.3283,18.3355,18.3137,18.3355,124713.0
2017-05-05 15:30:00,25.25,25.32,25.23,25.27,423827.0,18.3355,18.3864,18.321,18.35,423827.0
2017-05-08 09:30:00,25.23,25.38,25.23,25.32,92458.0,18.321,18.4299,18.321,18.3864,92458.0
2017-05-08 10:00:00,25.32,25.42,25.21,25.23,125896.0,18.3864,18.459,18.3065,18.321,125896.0
2017-05-08 10:30:00,25.23,25.29,25.17,25.24,81044.0,18.321,18.3646,18.2774,18.3283,81044.0
2017-05-08 11:00:00,25.24,25.27,25.16,25.21,137114.0,18.3283,18.35,18.2702,18.3065,137114.0
2017-05-08 11:30:00,25.21,25.26,25.2,25.22,63995.0,18.3065,18.3428,18.2992,18.3137,63995.0
2017-05-08 12:00:00,25.21,25.3,25.21,25.3,54031.0,18.3065,18.3718,18.3065,18.3718,54031.0
2017-05-08 12:30:00,25.3,25.34,25.29,25.33,46630.0,18.3718,18.4009,18.3646,18.3936,46630.0
2017-05-08 13:00:00,25.32,25.36,25.3,25.35,71997.0,18.3864,18.4154,18.3718,18.4081,71997.0
2017-05-08 13:30:00,25.35,25.37,25.3,25.31,60751.0,18.4081,18.4227,18.3718,18.3791,60751.0
2017-05-08 14:00:00,25.31,25.33,25.28,25.3,65744.0,18.3791,18.3936,18.3573,18.3718,65744.0
2017-05-08 14:30:00,25.3,25.3,25.24,25.26,64530.0,18.3718,18.3718,18.3283,18.3428,64530.0
2017-05-08 15:00:00,25.26,25.28,25.24,25.26,90872.0,18.3428,18.3573,18.3283,18.3428,90872.0
2017-05-08 15:30:00,25.25,25.3,25.24,25.28,425201.0,18.3355,18.3718,18.3283,18.3573,425201.0
2017-05-09 09:30:00,25.28,25.48,25.2,25.44,90959.0,18.3573,18.5025,18.2992,18.4735,90959.0
2017-05-09 10:00:00,25.44,25.57,25.37,25.57,128981.0,18.4735,18.5679,18.4227,18.5679,128981.0
2017-05-09 10:30:00,25.56,25.73,25.55,25.72,141843.0,18.5606,18.6841,18.5534,18.6768,141843.0
2017-05-09 11:00:00,25.73,25.82,25.69,25.76,206726.0,18.6841,18.7494,18.655,18.7059,206726.0
2017-05-09 11:30:00,25.76,25.78,25.66,25.78,118104.0,18.7059,18.7204,18.6332,18.7204,118104.0
2017-05-09 12:00:00,25.78,25.81,25.73,25.77,118871.0,18.7204,18.7422,18.6841,18.7131,118871.0
2017-05-09 12:30:00,25.76,25.85,25.73,25.84,140086.0,18.7059,18.7712,18.6841,18.764,140086.0
2017-05-09 13:00:00,25.85,25.95,25.83,25.93,166518.0,18.7712,18.8438,18.7567,18.8293,166518.0
2017-05-09 13:30:00,25.93,26.02,25.93,25.95,151167.0,18.8293,18.8947,18.8293,18.8438,151167.0
2017-05-09 14:00:00,25.95,26.02,25.91,25.91,116697.0,18.8438,18.8947,18.8148,18.8148,116697.0
2017-05-09 14:30:00,25.91,25.93,25.89,25.91,87782.0,18.8148,18.8293,18.8003,18.8148,87782.0
2017-05-09 15:00:00,25.91,25.94,25.86,25.91,171258.0,18.8148,18.8366,18.7785,18.8148,171258.0
2017-05-09 15:30:00,25.9,25.91,25.82,25.88,523676.0,18.8075,18.8148,18.7494,18.793,523676.0
2017-05-10 09:30:00,25.84,25.98,25.72,25.96,102415.0,18.764,18.8656,18.6768,18.8511,102415.0
2017-05-10 10:00:00,25.96,26.02,25.88,25.89,118099.0,18.8511,18.8947,18.793,18.8003,118099.0
2017-05-10 10:30:00,25.89,26.01,25.84,25.98,125723.0,18.8003,18.8874,18.764,18.8656,125723.0
2017-05-10 11:00:00,25.99,26.02,25.96,25.99,134987.0,18.8729,18.8947,18.8511,18.8729,134987.0
2017-05-10 11:30:00,26.0,26.1,25.98,26.08,98761.0,18.8801,18.9528,18.8656,18.9382,98761.0
2017-05-10 12:00:00,26.08,26.16,26.08,26.1,67444.0,18.9382,18.9963,18.9382,18.9528,67444.0
2017-05-10 12:30:00,26.1,26.11,26.06,26.11,58978.0,18.9528,18.96,18.9237,18.96,58978.0
2017-05-10 13:00:00,26.1,26.12,26.08,26.11,54666.0,18.9528,18.9673,18.9382,18.96,54666.0
2017-05-10 13:30:00,26.12,26.2,26.11,26.2,80293.0,18.9673,19.0254,18.96,19.0254,80293.0
2017-05-10 14:00:00,26.19,26.3,26.19,26.3,147029.0,19.0181,19.098,19.0181,19.098,147029.0
2017-05-10 14:30:00,26.31,26.34,26.29,26.33,93708.0,19.1052,19.127,19.0907,19.1198,93708.0
2017-05-10 15:00:00,26.33,26.41,26.33,26.39,169188.0,19.1198,19.1779,19.1198,19.1633,169188.0
2017-05-10 15:30:00,26.39,26.53,26.39,26.49,909567.0,19.1633,19.265,19.1633,19.236,909567.0
2017-05-11 09:30:00,26.37,26.43,26.13,26.17,88987.0,19.1488,19.1924,18.9745,19.0036,88987.0
2017-05-11 10:00:00,26.18,26.28,26.17,26.23,153303.0,19.0108,19.0835,19.0036,19.0472,153303.0
2017-05-11 10:30:00,26.23,26.29,26.2,26.26,116762.0,19.0472,19.0907,19.0254,19.0689,116762.0
2017-05-11 11:00:00,26.25,26.32,26.22,26.32,149176.0,19.0617,19.1125,19.0399,19.1125,149176.0
2017-05-11 11:30:00,26.31,26.33,26.24,26.25,112792.0,19.1052,19.1198,19.0544,19.0617,112792.0
2017-05-11 12:00:00,26.26,26.3,26.23,26.28,105492.0,19.0689,19.098,19.0472,19.0835,105492.0
2017-05-11 12:30:00,26.29,26.38,26.28,26.31,59382.0,19.0907,19.1561,19.0835,19.1052,59382.0
2017-05-11 13:00:00,26.3,26.35,26.29,26.3,58865.0,19.098,19.1343,19.0907,19.098,58865.0
2017-05-11 13:30:00,26.3,26.33,26.28,26.32,41103.0,19.098,19.1198,19.0835,19.1125,41103.0
2017-05-11 14:00:00,26.32,26.38,26.31,26.37,81066.0,19.1125,19.1561,19.1052,19.1488,81066.0
2017-05-11 14:30:00,26.36,26.39,26.33,26.35,70929.0,19.1416,19.1633,19.1198,19.1343,70929.0
2017-05-11 15:00:00,26.36,26.38,26.34,26.35,78635.0,19.1416,19.1561,19.127,19.1343,78635.0
2017-05-11 15:30:00,26.35,26.43,26.34,26.41,442126.0,19.1343,19.1924,19.127,19.1779,442126.0
2017-05-12 09:30:00,26.36,26.52,26.21,26.51,94614.0,19.1416,19.2577,19.0326,19.2505,94614.0
2017-05-12 10:00:00,26.52,26.57,26.46,26.52,155845.0,19.2577,19.294,19.2142,19.2577,155845.0
2017-05-12 10:30:00,26.52,26.59,26.51,26.55,148472.0,19.2577,19.3086,19.2505,19.2795,148472.0
2017-05-12 11:00:00,26.55,26.68,26.54,26.63,135536.0,19.2795,19.3739,19.2723,19.3376,135536.0
2017-05-12 11:30:00,26.62,26.68,26.6,26.66,84907.0,19.3304,19.3739,19.3158,19.3594,84907.0
2017-05-12 12:00:00,26.67,26.68,26.62,26.67,89090.0,19.3667,19.3739,19.3304,19.3667,89090.0
2017-05-12 12:30:00,26.66,26.69,26.64,26.64,61757.0,19.3594,19.3812,19.3449,19.3449,61757.0
2017-05-12 13:00:00,26.64,26.65,26.57,26.57,65059.0,19.3449,19.3521,19.294,19.294,65059.0
2017-05-12 13:30:00,26.58,26.59,26.54,26.56,76022.0,19.3013,19.3086,19.2723,19.2868,76022.0
2017-05-12 14:00:00,26.56,26.58,26.54,26.56,84892.0,19.2868,19.3013,19.2723,19.2868,84892.0
2017-05-12 14:30:00,26.56,26.6,26.56,26.58,81362.0,19.2868,19.3158,19.2868,19.3013,81362.0
2017-05-12 15:00:00,26.59,26.66,26.58,26.64,188807.0,19.3086,19.3594,19.3013,19.3449,188807.0
2017-05-12 15:30:00,26.64,26.65,26.56,26.58,461946.0,19.3449,19.3521,19.2868,19.3013,461946.0
2017-05-15 09:30:00,26.68,26.71,26.58,26.68,83091.0,19.3739,19.3957,19.3013,19.3739,83091.0
2017-05-15 10:00:00,26.68,26.84,26.66,26.76,88752.0,19.3739,19.4901,19.3594,19.432,88752.0
2017-05-15 10:30:00,26.76,26.87,26.76,26.83,95232.0,19.432,19.5119,19.432,19.4829,95232.0
2017-05-15 11:00:00,26.83,26.86,26.76,26.79,128287.0,19.4829,19.5046,19.432,19.4538,128287.0
2017-05-15 11:30:00,26.8,26.8,26.66,26.74,76167.0,19.4611,19.4611,19.3594,19.4175,76167.0
2017-05-15 12:00:00,26.74,26.8,26.73,26.8,85116.0,19.4175,19.4611,19.4102,19.4611,85116.0
2017-05-15 12:30:00,26.81,26.83,26.79,26.81,68535.0,19.4683,19.4829,19.4538,19.4683,68535.0
2017-05-15 13:00:00,26.81,26.84,26.77,26.8,64282.0,19.4683,19.4901,19.4393,19.4611,64282.0
2017-05-15 13:30:00,26.8,26.82,26.78,26.8,88914.0,19.4611,19.4756,19.4465,19.4611,88914.0
2017-05-15 14:00:00,26.79,26.83,26.74,26.75,110858.0,19.4538,19.4829,19.4175,19.4248,110858.0
2017-05-15 14:30:00,26.74,26.76,26.72,26.74,62914.0,19.4175,19.432,19.403,19.4175,62914.0
2017-05-15 15:00:00,26.73,26.76,26.71,26.76,94341.0,19.4102,19.432,19.3957,19.432,94341.0
2017-05-15 15:30:00,26.76,26.81,26.74,26.8,372654.0,19.432,19.4683,19.4175,19.4611,372654.0
2017-05-16 09:30:00,26.69,26.92,26.56,26.67,234354.0,19.3812,19.5482,19.2868,19.3667,234354.0
2017-05-16 10:00:00,26.67,26.75,26.38,26.39,251650.0,19.3667,19.4248,19.1561,19.1633,251650.0
2017-05-16 10:30:00,26.4,26.42,25.99,26.0,565764.0,19.1706,19.1851,18.8729,18.8801,565764.0
2017-05-16 11:00:00,26.0,26.01,25.73,25.74,609239.0,18.8801,18.8874,18.6841,18.6913,609239.0
2017-05-16 11:30:00,25.74,25.84,25.64,25.8,340180.0,18.6913,18.764,18.6187,18.7349,340180.0
2017-05-16 12:00:00,25.8,25.85,25.71,25.85,187350.0,18.7349,18.7712,18.6696,18.7712,187350.0
2017-05-16 12:30:00,25.84,25.86,25.68,25.68,237498.0,18.764,18.7785,18.6478,18.6478,237498.0
2017-05-16 13:00:00,25.68,25.69,25.59,25.6,134843.0,18.6478,18.655,18.5824,18.5897,134843.0
2017-05-16 13:30:00,25.61,25.62,25.53,25.58,191592.0,18.5969,18.6042,18.5388,18.5752,191592.0
2017-05-16 14:00:00,25.58,25.59,25.33,25.34,297409.0,18.5752,18.5824,18.3936,18.4009,297409.0
2017-05-16 14:30:00,25.35,25.39,25.2,25.2,396090.0,18.4081,18.4372,18.2992,18.2992,396090.0
2017-05-16 15:00:00,25.21,25.25,25.09,25.19,356353.0,18.3065,18.3355,18.2193,18.2919,356353.0
2017-05-16 15:30:00,25.19,25.21,25.17,25.17,557581.0,18.2919,18.3065,18.2774,18.2774,557581.0
2017-05-17 09:30:00,25.02,25.33,24.97,25.0,186735.0,18.1685,18.3936,18.1322,18.154,186735.0
2017-05-17 10:00:00,25.0,25.03,24.91,24.96,190794.0,18.154,18.1758,18.0886,18.1249,190794.0
2017-05-17 10:30:00,24.96,25.03,24.93,25.0,240778.0,18.1249,18.1758,18.1031,18.154,240778.0
2017-05-17 11:00:00,25.01,25.05,24.94,25.05,174662.0,18.1612,18.1903,18.1104,18.1903,174662.0
2017-05-17 11:30:00,25.05,25.23,25.0,25.21,222859.0,18.1903,18.321,18.154,18.3065,222859.0
2017-05-17 12:00:00,25.21,25.22,25.14,25.16,130883.0,18.3065,18.3137,18.2556,18.2702,130883.0
2017-05-17 12:30:00,25.15,25.19,25.14,25.18,92597.0,18.2629,18.2919,18.2556,18.2847,92597.0
2017-05-17 13:00:00,25.17,25.23,25.15,25.2,105582.0,18.2774,18.321,18.2629,18.2992,105582.0
2017-05-17 13:30:00,25.2,25.22,25.14,25.19,218388.0,18.2992,18.3137,18.2556,18.2919,218388.0
2017-05-17 14:00:00,25.18,25.25,25.18,25.19,202061.0,18.2847,18.3355,18.2847,18.2919,202061.0
2017-05-17 14:30:00,25.2,25.24,25.18,25.23,179676.0,18.2992,18.3283,18.2847,18.321,179676.0
2017-05-17 15:00:00,25.22,25.28,25.18,25.21,164326.0,18.3137,18.3573,18.2847,18.3065,164326.0
2017-05-17 15:30:00,25.21,25.28,25.07,25.09,503332.0,18.3065,18.3573,18.2048,18.2193,503332.0
2017-05-18 09:30:00,25.1,25.23,25.0,25.1,104415.0,18.2266,18.321,18.154,18.2266,104415.0
2017-05-18 10:00:00,25.1,25.31,25.1,25.16,235932.0,18.2266,18.3791,18.2266,18.2702,235932.0
2017-05-18 10:30:00,25.16,25.21,25.13,25.18,147053.0,18.2702,18.3065,18.2484,18.2847,147053.0
2017-05-18 11:00:00,25.18,25.35,25.17,25.3,119611.0,18.2847,18.4081,18.2774,18.3718,119611.0
2017-05-18 11:30:00,25.3,25.32,25.21,25.22,78874.0,18.3718,18.3864,18.3065,18.3137,78874.0
2017-05-18 12:00:00,25.23,25.26,25.19,25.21,84669.0,18.321,18.3428,18.2919,18.3065,84669.0
2017-05-18 12:30:00,25.21,25.24,25.16,25.18,154146.0,18.3065,18.3283,18.2702,18.2847,154146.0
2017-05-18 13:00:00,25.18,25.2,25.12,25.17,101400.0,18.2847,18.2992,18.2411,18.2774,101400.0
2017-05-18 13:30:00,25.17,25.32,25.15,25.29,193753.0,18.2774,18.3864,18.2629,18.3646,193753.0
2017-05-18 14:00:00,25.29,25.37,25.28,25.34,124534.0,18.3646,18.4227,18.3573,18.4009,124534.0
2017-05-18 14:30:00,25.35,25.42,25.31,25.34,101344.0,18.4081,18.459,18.3791,18.4009,101344.0
2017-05-18 15:00:00,25.34,25.36,25.28,25.3,141486.0,18.4009,18.4154,18.3573,18.3718,141486.0
2017-05-18 15:30:00,25.3,25.37,25.28,25.28,439795.0,18.3718,18.4227,18.3573,18.3573,439795.0
2017-05-19 09:30:00,25.37,25.55,25.33,25.49,177068.0,18.4227,18.5534,18.3936,18.5098,177068.0
2017-05-19 10:00:00,25.49,25.6,25.45,25.6,109274.0,18.5098,18.5897,18.4808,18.5897,109274.0
2017-05-19 10:30:00,25.6,25.62,25.53,25.55,98072.0,18.5897,18.6042,18.5388,18.5534,98072.0
2017-05-19 11:00:00,25.56,25.58,25.5,25.57,91854.0,18.5606,18.5752,18.5171,18.5679,91854.0
2017-05-19 11:30:00,25.57,25.61,25.53,25.6,96608.0,18.5679,18.5969,18.5388,18.5897,96608.0
2017-05-19 12:00:00,25.6,25.7,25.6,25.68,71890.0,18.5897,18.6623,18.5897,18.6478,71890.0
2017-05-19 12:30:00,25.68,25.7,25.63,25.66,67153.0,18.6478,18.6623,18.6115,18.6332,67153.0
2017-05-19 13:00:00,25.67,25.68,25.63,25.64,89176.0,18.6405,18.6478,18.6115,18.6187,89176.0
2017-05-19 13:30:00,25.65,25.65,25.59,25.62,78308.0,18.626,18.626,18.5824,18.6042,78308.0
2017-05-19 14:00:00,25.62,25.65,25.58,25.64,100970.0,18.6042,18.626,18.5752,18.6187,100970.0
2017-05-19 14:30:00,25.64,25.7,25.64,25.64,72395.0,18.6187,18.6623,18.6187,18.6187,72395.0
2017-05-19 15:00:00,25.64,25.65,25.53,25.6,117678.0,18.6187,18.626,18.5388,18.5897,117678.0
2017-05-19 15:30:00,25.59,25.66,25.57,25.65,374351.0,18.5824,18.6332,18.5679,18.626,374351.0
2017-05-22 09:30:00,25.75,25.91,25.75,25.82,92618.0,18.6986,18.8148,18.6986,18.7494,92618.0
2017-05-22 10:00:00,25.82,25.82,25.65,25.77,85141.0,18.7494,18.7494,18.626,18.7131,85141.0
2017-05-22 10:30:00,25.77,25.79,25.64,25.76,87722.0,18.7131,18.7276,18.6187,18.7059,87722.0
2017-05-22 11:00:00,25.75,25.88,25.71,25.85,76933.0,18.6986,18.793,18.6696,18.7712,76933.0
2017-05-22 11:30:00,25.84,25.87,25.74,25.77,75273.0,18.764,18.7857,18.6913,18.7131,75273.0
2017-05-22 12:00:00,25.77,25.83,25.75,25.76,55224.0,18.7131,18.7567,18.6986,18.7059,55224.0
2017-05-22 12:30:00,25.76,25.76,25.69,25.7,50289.0,18.7059,18.7059,18.655,18.6623,50289.0
2017-05-22 13:00:00,25.7,25.71,25.67,25.7,49957.0,18.6623,18.6696,18.6405,18.6623,49957.0
2017-05-22 13:30:00,25.71,25.76,25.67,25.75,63965.0,18.6696,18.7059,18.6405,18.6986,63965.0
2017-05-22 14:00:00,25.75,25.78,25.69,25.7,58068.0,18.6986,18.7204,18.655,18.6623,58068.0
2017-05-22 14:30:00,25.69,25.74,25.67,25.73,78045.0,18.655,18.6913,18.6405,18.6841,78045.0
2017-05-22 15:00:00,25.73,25.77,25.72,25.73,66387.0,18.6841,18.7131,18.6768,18.6841,66387.0
2017-05-22 15:30:00,25.73,25.82,25.72,25.81,274823.0,18.6841,18.7494,18.6768,18.7422,274823.0
2017-05-23 09:30:00,25.88,25.89,25.62,25.62,58843.0,18.793,18.8003,18.6042,18.6042,58843.0
2017-05-23 10:00:00,25.62,25.68,25.59,25.62,70086.0,18.6042,18.6478,18.5824,18.6042,70086.0
2017-05-23 10:30:00,25.62,25.68,25.61,25.65,60808.0,18.6042,18.6478,18.5969,18.626,60808.0
2017-05-23 11:00:00,25.66,25.7,25.61,25.64,71888.0,18.6332,18.6623,18.5969,18.6187,71888.0
2017-05-23 11:30:00,25.63,25.7,25.63,25.68,66512.0,18.6115,18.6623,18.6115,18.6478,66512.0
2017-05-23 12:00:00,25.68,25.74,25.67,25.71,44477.0,18.6478,18.6913,18.6405,18.6696,44477.0
2017-05-23 12:30:00,25.71,25.74,25.68,25.74,44580.0,18.6696,18.6913,18.6478,18.6913,44580.0
2017-05-23 13:00:00,25.74,25.76,25.72,25.72,37850.0,18.6913,18.7059,18.6768,18.6768,37850.0
2017-05-23 13:30:00,25.73,25.74,25.7,25.74,42456.0,18.6841,18.6913,18.6623,18.6913,42456.0
2017-05-23 14:00:00,25.73,25.75,25.66,25.67,57470.0,18.6841,18.6986,18.6332,18.6405,57470.0
2017-05-23 14:30:00,25.66,25.73,25.66,25.73,56236.0,18.6332,18.6841,18.6332,18.6841,56236.0
2017-05-23 15:00:00,25.72,25.76,25.71,25.74,71732.0,18.6768,18.7059,18.6696,18.6913,71732.0
2017-05-23 15:30:00,25.74,25.76,25.71,25.75,204415.0,18.6913,18.7059,18.6696,18.6986,204415.0
2017-05-24 09:30:00,25.82,25.97,25.71,25.71,155282.0,18.7494,18.8584,18.6696,18.6696,155282.0
2017-05-24 10:00:00,25.71,25.83,25.69,25.72,59840.0,18.6696,18.7567,18.655,18.6768,59840.0
2017-05-24 10:30:00,25.72,25.9,25.7,25.84,266616.0,18.6768,18.8075,18.6623,18.764,266616.0
2017-05-24 11:00:00,25.85,25.99,25.85,25.94,96885.0,18.7712,18.8729,18.7712,18.8366,96885.0
2017-05-24 11:30:00,25.94,26.01,25.9,26.0,147286.0,18.8366,18.8874,18.8075,18.8801,147286.0
2017-05-24 12:00:00,26.0,26.0,25.89,25.89,56356.0,18.8801,18.8801,18.8003,18.8003,56356.0
2017-05-24 12:30:00,25.89,25.92,25.87,25.89,73051.0,18.8003,18.822,18.7857,18.8003,73051.0
2017-05-24 13:00:00,25.89,25.91,25.86,25.86,48163.0,18.8003,18.8148,18.7785,18.7785,48163.0
2017-05-24 13:30:00,25.86,25.86,25.8,25.82,70281.0,18.7785,18.7785,18.7349,18.7494,70281.0
2017-05-24 14:00:00,25.82,25.88,25.81,25.86,83789.0,18.7494,18.793,18.7422,18.7785,83789.0
2017-05-24 14:30:00,25.87,25.89,25.85,25.86,64015.0,18.7857,18.8003,18.7712,18.7785,64015.0
2017-05-24 15:00:00,25.87,25.96,25.86,25.89,196776.0,18.7857,18.8511,18.7785,18.8003,196776.0
2017-05-24 15:30:00,25.9,25.92,25.87,25.89,252319.0,18.8075,18.822,18.7857,18.8003,252319.0
2017-05-25 09:30:00,26.05,26.17,25.92,26.13,106731.0,18.9164,19.0036,18.822,18.9745,106731.0
2017-05-25 10:00:00,26.14,26.14,26.03,26.11,102191.0,18.9818,18.9818,18.9019,18.96,102191.0
2017-05-25 10:30:00,26.11,26.31,26.06,26.27,152302.0,18.96,19.1052,18.9237,19.0762,152302.0
2017-05-25 11:00:00,26.27,26.35,26.17,26.23,110131.0,19.0762,19.1343,19.0036,19.0472,110131.0
2017-05-25 11:30:00,26.24,26.24,26.15,26.15,61499.0,19.0544,19.0544,18.9891,18.9891,61499.0
2017-05-25 12:00:00,26.15,26.21,26.14,26.17,91587.0,18.9891,19.0326,18.9818,19.0036,91587.0
2017-05-25 12:30:00,26.17,26.24,26.16,26.19,83791.0,19.0036,19.0544,18.9963,19.0181,83791.0
2017-05-25 13:00:00,26.19,26.2,26.15,26.16,48821.0,19.0181,19.0254,18.9891,18.9963,48821.0
2017-05-25 13:30:00,26.15,26.16,26.12,26.15,53927.0,18.9891,18.9963,18.9673,18.9891,53927.0
2017-05-25 14:00:00,26.14,26.15,26.08,26.12,70417.0,18.9818,18.9891,18.9382,18.9673,70417.0
2017-05-25 14:30:00,26.12,26.15,26.11,26.12,65459.0,18.9673,18.9891,18.96,18.9673,65459.0
2017-05-25 15:00:00,26.12,26.17,26.09,26.09,97146.0,18.9673,19.0036,18.9455,18.9455,97146.0
2017-05-25 15:30:00,26.08,26.11,26.05,26.06,307799.0,18.9382,18.96,18.9164,18.9237,307799.0
2017-05-26 09:30:00,26.07,26.22,26.06,26.08,71161.0,18.931,19.0399,18.9237,18.9382,71161.0
2017-05-26 10:00:00,26.08,26.14,26.07,26.09,72120.0,18.9382,18.9818,18.931,18.9455,72120.0
2017-05-26 10:30:00,26.09,26.13,26.05,26.09,53741.0,18.9455,18.9745,18.9164,18.9455,53741.0
2017-05-26 11:00:00,26.09,26.1,26.05,26.08,81642.0,18.9455,18.9528,18.9164,18.9382,81642.0
2017-05-26 11:30:00,26.09,26.09,25.93,25.94,62757.0,18.9455,18.9455,18.8293,18.8366,62757.0
2017-05-26 12:00:00,25.94,25.96,25.92,25.95,44963.0,18.8366,18.8511,18.822,18.8438,44963.0
2017-05-26 12:30:00,25.95,25.98,25.93,25.98,40178.0,18.8438,18.8656,18.8293,18.8656,40178.0
2017-05-26 13:00:00,25.98,26.01,25.97,26.01,37325.0,18.8656,18.8874,18.8584,18.8874,37325.0
2017-05-26 13:30:00,26.01,26.05,25.99,26.05,39928.0,18.8874,18.9164,18.8729,18.9164,39928.0
2017-05-26 14:00:00,26.05,26.05,26.01,26.03,66765.0,18.9164,18.9164,18.8874,18.9019,66765.0
2017-05-26 14:30:00,26.02,26.03,25.97,25.99,74843.0,18.8947,18.9019,18.8584,18.8729,74843.0
2017-05-26 15:00:00,26.0,26.05,25.96,26.04,78411.0,18.8801,18.9164,18.8511,18.9092,78411.0
2017-05-26 15:30:00,26.04,26.13,26.03,26.1,236241.0,18.9092,18.9745,18.9019,18.9528,236241.0
2017-05-30 09:30:00,26.0,26.26,26.0,26.24,96641.0,18.8801,19.0689,18.8801,19.0544,96641.0
2017-05-30 10:00:00,26.24,26.3,26.22,26.25,106463.0,19.0544,19.098,19.0399,19.0617,106463.0
2017-05-30 10:30:00,26.25,26.28,26.2,26.24,94502.0,19.0617,19.0835,19.0254,19.0544,94502.0
2017-05-30 11:00:00,26.24,26.31,26.23,26.29,70767.0,19.0544,19.1052,19.0472,19.0907,70767.0
2017-05-30 11:30:00,26.29,26.33,26.2,26.21,79936.0,19.0907,19.1198,19.0254,19.0326,79936.0
2017-05-30 12:00:00,26.21,26.23,26.19,26.23,51723.0,19.0326,19.0472,19.0181,19.0472,51723.0
2017-05-30 12:30:00,26.23,26.34,26.23,26.33,52249.0,19.0472,19.127,19.0472,19.1198,52249.0
2017-05-30 13:00:00,26.32,26.33,26.2,26.21,103166.0,19.1125,19.1198,19.0254,19.0326,103166.0
2017-05-30 13:30:00,26.2,26.35,26.2,26.35,57890.0,19.0254,19.1343,19.0254,19.1343,57890.0
2017-05-30 14:00:00,26.34,26.37,26.31,26.36,76691.0,19.127,19.1488,19.1052,19.1416,76691.0
2017-05-30 14:30:00,26.35,26.4,26.32,26.39,80656.0,19.1343,19.1706,19.1125,19.1633,80656.0
2017-05-30 15:00:00,26.39,26.4,26.27,26.28,83759.0,19.1633,19.1706,19.0762,19.0835,83759.0
2017-05-30 15:30:00,26.29,26.31,26.26,26.3,395361.0,19.0907,19.1052,19.0689,19.098,395361.0
2017-05-31 09:30:00,26.31,26.35,26.19,26.27,66621.0,19.1052,19.1343,19.0181,19.0762,66621.0
2017-05-31 10:00:00,26.26,26.29,26.14,26.27,69515.0,19.0689,19.0907,18.9818,19.0762,69515.0
2017-05-31 10:30:00,26.28,26.43,26.26,26.34,80199.0,19.0835,19.1924,19.0689,19.127,80199.0
2017-05-31 11:00:00,26.34,26.38,26.3,26.32,47722.0,19.127,19.1561,19.098,19.1125,47722.0
2017-05-31 11:30:00,26.33,26.4,26.31,26.37,65039.0,19.1198,19.1706,19.1052,19.1488,65039.0
2017-05-31 12:00:00,26.36,26.42,26.36,26.38,41984.0,19.1416,19.1851,19.1416,19.1561,41984.0
2017-05-31 12:30:00,26.37,26.43,26.36,26.39,42230.0,19.1488,19.1924,19.1416,19.1633,42230.0
2017-05-31 13:00:00,26.4,26.43,26.37,26.4,57420.0,19.1706,19.1924,19.1488,19.1706,57420.0
2017-05-31 13:30:00,26.41,26.41,26.33,26.33,37051.0,19.1779,19.1779,19.1198,19.1198,37051.0
2017-05-31 14:00:00,26.32,26.4,26.32,26.39,101359.0,19.1125,19.1706,19.1125,19.1633,101359.0
2017-05-31 14:30:00,26.39,26.5,26.39,26.48,88472.0,19.1633,19.2432,19.1633,19.2287,88472.0
2017-05-31 15:00:00,26.47,26.51,26.45,26.49,101788.0,19.2214,19.2505,19.2069,19.236,101788.0
2017-05-31 15:30:00,26.49,26.59,26.47,26.55,324166.0,19.236,19.3086,19.2214,19.2795,324166.0
2017-06-01 09:30:00,26.56,26.78,26.48,26.75,112519.0,19.2868,19.4465,19.2287,19.4248,112519.0
2017-06-01 10:00:00,26.75,26.78,26.7,26.73,75616.0,19.4248,19.4465,19.3884,19.4102,75616.0
2017-06-01 10:30:00,26.73,26.79,26.69,26.75,106896.0,19.4102,19.4538,19.3812,19.4248,106896.0
2017-06-01 11:00:00,26.76,26.78,26.72,26.74,76323.0,19.432,19.4465,19.403,19.4175,76323.0
2017-06-01 11:30:00,26.74,26.8,26.71,26.79,70583.0,19.4175,19.4611,19.3957,19.4538,70583.0
2017-06-01 12:00:00,26.78,26.97,26.78,26.92,103096.0,19.4465,19.5845,19.4465,19.5482,103096.0
2017-06-01 12:30:00,26.92,27.05,26.91,27.02,119443.0,19.5482,19.6426,19.5409,19.6208,119443.0
2017-06-01 13:00:00,27.01,27.07,27.0,27.04,76305.0,19.6136,19.6571,19.6063,19.6353,76305.0
2017-06-01 13:30:00,27.03,27.07,27.02,27.06,72656.0,19.6281,19.6571,19.6208,19.6499,72656.0
2017-06-01 14:00:00,27.05,27.26,27.04,27.24,150536.0,19.6426,19.7951,19.6353,19.7806,150536.0
2017-06-01 14:30:00,27.23,27.26,27.19,27.21,157645.0,19.7733,19.7951,19.7443,19.7588,157645.0
2017-06-01 15:00:00,27.2,27.23,27.16,27.22,125724.0,19.7515,19.7733,19.7225,19.7661,125724.0
2017-06-01 15:30:00,27.22,27.24,27.19,27.2,304419.0,19.7661,19.7806,19.7443,19.7515,304419.0
2017-06-02 09:30:00,27.3,27.36,27.03,27.06,115302.0,19.8241,19.8677,19.6281,19.6499,115302.0
2017-06-02 10:00:00,27.08,27.16,26.99,27.04,47707.0,19.6644,19.7225,19.599,19.6353,47707.0
2017-06-02 10:30:00,27.04,27.07,26.94,27.02,67378.0,19.6353,19.6571,19.5627,19.6208,67378.0
2017-06-02 11:00:00,27.01,27.06,26.96,27.05,64709.0,19.6136,19.6499,19.5773,19.6426,64709.0
2017-06-02 11:30:00,27.04,27.09,27.02,27.08,84431.0,19.6353,19.6717,19.6208,19.6644,84431.0
2017-06-02 12:00:00,27.08,27.08,27.0,27.02,67181.0,19.6644,19.6644,19.6063,19.6208,67181.0
2017-06-02 12:30:00,27.01,27.03,26.91,26.96,102715.0,19.6136,19.6281,19.5409,19.5773,102715.0
2017-06-02 13:00:00,26.96,27.0,26.95,26.99,62050.0,19.5773,19.6063,19.57,19.599,62050.0
2017-06-02 13:30:00,26.98,26.99,26.92,26.94,50492.0,19.5918,19.599,19.5482,19.5627,50492.0
2017-06-02 14:00:00,26.93,26.98,26.9,26.91,82440.0,19.5555,19.5918,19.5337,19.5409,82440.0
2017-06-02 14:30:00,26.92,26.95,26.89,26.9,70135.0,19.5482,19.57,19.5264,19.5337,70135.0
2017-06-02 15:00:00,26.91,26.93,26.87,26.89,106238.0,19.5409,19.5555,19.5119,19.5264,106238.0
2017-06-02 15:30:00,26.89,26.96,26.87,26.88,358811.0,19.5264,19.5773,19.5119,19.5192,358811.0
2017-06-05 09:30:00,26.89,26.91,26.69,26.87,170486.0,19.5264,19.5409,19.3812,19.5119,170486.0
2017-06-05 10:00:00,26.88,27.08,26.87,26.99,180305.0,19.5192,19.6644,19.5119,19.599,180305.0
2017-06-05 10:30:00,26.99,27.0,26.87,26.87,86145.0,19.599,19.6063,19.5119,19.5119,86145.0
2017-06-05 11:00:00,26.87,26.96,26.83,26.83,103874.0,19.5119,19.5773,19.4829,19.4829,103874.0
2017-06-05 11:30:00,26.84,26.92,26.82,26.89,96280.0,19.4901,19.5482,19.4756,19.5264,96280.0
2017-06-05 12:00:00,26.89,26.93,26.85,26.92,72597.0,19.5264,19.5555,19.4974,19.5482,72597.0
2017-06-05 12:30:00,26.92,26.97,26.88,26.95,67334.0,19.5482,19.5845,19.5192,19.57,67334.0
2017-06-05 13:00:00,26.95,26.99,26.89,26.94,70265.0,19.57,19.599,19.5264,19.5627,70265.0
2017-06-05 13:30:00,26.93,26.99,26.88,26.91,81051.0,19.5555,19.599,19.5192,19.5409,81051.0
2017-06-05 14:00:00,26.91,26.92,26.8,26.83,148454.0,19.5409,19.5482,19.4611,19.4829,148454.0
2017-06-05 14:30:00,26.83,26.83,26.77,26.78,93214.0,19.4829,19.4829,19.4393,19.4465,93214.0
2017-06-05 15:00:00,26.77,26.82,26.74,26.81,111697.0,19.4393,19.4756,19.4175,19.4683,111697.0
2017-06-05 15:30:00,26.82,26.82,26.77,26.78,294710.0,19.4756,19.4756,19.4393,19.4465,294710.0
2017-06-06 09:30:00,26.69,26.69,26.41,26.61,67492.0,19.3812,19.3812,19.1779,19.3231,67492.0
2017-06-06 10:00:00,26.62,26.65,26.56,26.62,80304.0,19.3304,19.3521,19.2868,19.3304,80304.0
2017-06-06 10:30:00,26.6,26.6,26.51,26.52,54914.0,19.3158,19.3158,19.2505,19.2577,54914.0
2017-06-06 11:00:00,26.52,26.53,26.44,26.48,70106.0,19.2577,19.265,19.1996,19.2287,70106.0
2017-06-06 11:30:00,26.48,26.53,26.47,26.48,52510.0,19.2287,19.265,19.2214,19.2287,52510.0
2017-06-06 12:00:00,26.48,26.52,26.47,26.49,37497.0,19.2287,19.2577,19.2214,19.236,37497.0
2017-06-06 12:30:00,26.49,26.51,26.45,26.47,57506.0,19.236,19.2505,19.2069,19.2214,57506.0
2017-06-06 13:00:00,26.47,26.5,26.41,26.41,61809.0,19.2214,19.2432,19.1779,19.1779,61809.0
2017-06-06 13:30:00,26.41,26.48,26.4,26.47,57981.0,19.1779,19.2287,19.1706,19.2214,57981.0
2017-06-06 14:00:00,26.46,26.49,26.43,26.45,66592.0,19.2142,19.236,19.1924,19.2069,66592.0
2017-06-06 14:30:00,26.45,26.53,26.45,26.52,81295.0,19.2069,19.265,19.2069,19.2577,81295.0
2017-06-06 15:00:00,26.52,26.56,26.5,26.51,137592.0,19.2577,19.2868,19.2432,19.2505,137592.0
2017-06-06 15:30:00,26.51,26.51,26.36,26.36,754401.0,19.2505,19.2505,19.1416,19.1416,754401.0
2017-06-07 09:30:00,26.4,26.46,26.29,26.39,74735.0,19.1706,19.2142,19.0907,19.1633,74735.0
2017-06-07 10:00:00,26.4,26.45,26.31,26.36,66009.0,19.1706,19.2069,19.1052,19.1416,66009.0
2017-06-07 10:30:00,26.36,26.36,26.17,26.21,161852.0,19.1416,19.1416,19.0036,19.0326,161852.0
2017-06-07 11:00:00,26.21,26.32,26.2,26.21,120698.0,19.0326,19.1125,19.0254,19.0326,120698.0
2017-06-07 11:30:00,26.2,26.27,26.14,26.14,102238.0,19.0254,19.0762,18.9818,18.9818,102238.0
2017-06-07 12:00:00,26.15,26.21,26.06,26.2,218682.0,18.9891,19.0326,18.9237,19.0254,218682.0
2017-06-07 12:30:00,26.2,26.21,26.02,26.07,247961.0,19.0254,19.0326,18.8947,18.931,247961.0
2017-06-07 13:00:00,26.08,26.2,26.07,26.19,122071.0,18.9382,19.0254,18.931,19.0181,122071.0
2017-06-07 13:30:00,26.19,26.34,26.16,26.31,98142.0,19.0181,19.127,18.9963,19.1052,98142.0
2017-06-07 14:00:00,26.31,26.39,26.29,26.38,88546.0,19.1052,19.1633,19.0907,19.1561,88546.0
2017-06-07 14:30:00,26.38,26.45,26.38,26.42,92873.0,19.1561,19.2069,19.1561,19.1851,92873.0
2017-06-07 15:00:00,26.42,26.45,26.39,26.43,91722.0,19.1851,19.2069,19.1633,19.1924,91722.0
2017-06-07 15:30:00,26.43,26.44,26.35,26.36,381421.0,19.1924,19.1996,19.1343,19.1416,381421.0
2017-06-08 09:30:00,26.42,26.43,26.14,26.17,76912.0,19.1851,19.1924,18.9818,19.0036,76912.0
2017-06-08 10:00:00,26.18,26.32,26.17,26.24,70006.0,19.0108,19.1125,19.0036,19.0544,70006.0
2017-06-08 10:30:00,26.24,26.3,26.21,26.27,89782.0,19.0544,19.098,19.0326,19.0762,89782.0
2017-06-08 11:00:00,26.27,26.35,26.27,26.32,103467.0,19.0762,19.1343,19.0762,19.1125,103467.0
2017-06-08 11:30:00,26.32,26.34,26.26,26.29,88801.0,19.1125,19.127,19.0689,19.0907,88801.0
2017-06-08 12:00:00,26.29,26.43,26.28,26.39,98381.0,19.0907,19.1924,19.0835,19.1633,98381.0
2017-06-08 12:30:00,26.39,26.41,26.33,26.36,62078.0,19.1633,19.1779,19.1198,19.1416,62078.0
2017-06-08 13:00:00,26.36,26.41,26.32,26.38,87682.0,19.1416,19.1779,19.1125,19.1561,87682.0
2017-06-08 13:30:00,26.38,26.45,26.38,26.45,43981.0,19.1561,19.2069,19.1561,19.2069,43981.0
2017-06-08 14:00:00,26.45,26.45,26.32,26.32,93139.0,19.2069,19.2069,19.1125,19.1125,93139.0
2017-06-08 14:30:00,26.32,26.37,26.27,26.3,86324.0,19.1125,19.1488,19.0762,19.098,86324.0
2017-06-08 15:00:00,26.31,26.37,26.27,26.36,84647.0,19.1052,19.1488,19.0762,19.1416,84647.0
2017-06-08 15:30:00,26.36,26.39,26.32,26.38,233918.0,19.1416,19.1633,19.1125,19.1561,233918.0
2017-06-09 09:30:00,26.34,26.48,26.28,26.41,57288.0,19.127,19.2287,19.0835,19.1779,57288.0
2017-06-09 10:00:00,26.41,26.43,26.31,26.33,80909.0,19.1779,19.1924,19.1052,19.1198,80909.0
2017-06-09 10:30:00,26.33,26.38,26.29,26.37,49689.0,19.1198,19.1561,19.0907,19.1488,49689.0
2017-06-09 11:00:00,26.37,26.38,26.3,26.3,61921.0,19.1488,19.1561,19.098,19.098,61921.0
2017-06-09 11:30:00,26.3,26.34,26.28,26.29,53764.0,19.098,19.127,19.0835,19.0907,53764.0
2017-06-09 12:00:00,26.3,26.36,26.27,26.33,60084.0,19.098,19.1416,19.0762,19.1198,60084.0
2017-06-09 12:30:00,26.32,26.32,26.26,26.26,53266.0,19.1125,19.1125,19.0689,19.0689,53266.0
2017-06-09 13:00:00,26.26,26.29,26.2,26.22,65015.0,19.0689,19.0907,19.0254,19.0399,65015.0
2017-06-09 13:30:00,26.22,26.23,26.13,26.15,64870.0,19.0399,19.0472,18.9745,18.9891,64870.0
2017-06-09 14:00:00,26.15,26.17,26.11,26.16,65147.0,18.9891,19.0036,18.96,18.9963,65147.0
2017-06-09 14:30:00,26.15,26.17,26.08,26.08,126027.0,18.9891,19.0036,18.9382,18.9382,126027.0
2017-06-09 15:00:00,26.08,26.13,26.06,26.13,147236.0,18.9382,18.9745,18.9237,18.9745,147236.0
2017-06-09 15:30:00,26.12,26.2,26.09,26.18,238221.0,18.9673,19.0254,18.9455,19.0108,238221.0
2017-06-12 09:30:00,26.01,26.47,26.01,26.4,126642.0,18.8874,19.2214,18.8874,19.1706,126642.0
2017-06-12 10:00:00,26.41,26.41,26.26,26.33,95667.0,19.1779,19.1779,19.0689,19.1198,95667.0
2017-06-12 10:30:00,26.33,26.38,26.31,26.36,108506.0,19.1198,19.1561,19.1052,19.1416,108506.0
2017-06-12 11:00:00,26.36,26.37,26.31,26.35,79645.0,19.1416,19.1488,19.1052,19.1343,79645.0
2017-06-12 11:30:00,26.36,26.38,26.32,26.37,105645.0,19.1416,19.1561,19.1125,19.1488,105645.0
2017-06-12 12:00:00,26.37,26.42,26.33,26.35,68387.0,19.1488,19.1851,19.1198,19.1343,68387.0
2017-06-12 12:30:00,26.35,26.39,26.34,26.35,88094.0,19.1343,19.1633,19.127,19.1343,88094.0
2017-06-12 13:00:00,26.34,26.36,26.3,26.32,186891.0,19.127,19.1416,19.098,19.1125,186891.0
2017-06-12 13:30:00,26.32,26.33,26.25,26.25,122297.0,19.1125,19.1198,19.0617,19.0617,122297.0
2017-06-12 14:00:00,26.26,26.27,26.21,26.21,72236.0,19.0689,19.0762,19.0326,19.0326,72236.0
2017-06-12 14:30:00,26.21,26.23,26.17,26.22,94356.0,19.0326,19.0472,19.0036,19.0399,94356.0
2017-06-12 15:00:00,26.22,26.31,26.22,26.28,118017.0,19.0399,19.1052,19.0399,19.0835,118017.0
2017-06-12 15:30:00,26.28,26.44,26.27,26.44,417097.0,19.0835,19.1996,19.0762,19.1996,417097.0
2017-06-13 09:30:00,26.58,26.65,26.49,26.62,311952.0,19.3013,19.3521,19.236,19.3304,311952.0
2017-06-13 10:00:00,26.62,26.73,26.6,26.66,197593.0,19.3304,19.4102,19.3158,19.3594,197593.0
2017-06-13 10:30:00,26.67,26.82,26.65,26.82,199929.0,19.3667,19.4756,19.3521,19.4756,199929.0
2017-06-13 11:00:00,26.81,26.82,26.66,26.68,174370.0,19.4683,19.4756,19.3594,19.3739,174370.0
2017-06-13 11:30:00,26.67,26.77,26.67,26.71,139945.0,19.3667,19.4393,19.3667,19.3957,139945.0
2017-06-13 12:00:00,26.71,26.74,26.69,26.71,113179.0,19.3957,19.4175,19.3812,19.3957,113179.0
2017-06-13 12:30:00,26.7,26.84,26.7,26.8,152152.0,19.3884,19.4901,19.3884,19.4611,152152.0
2017-06-13 13:00:00,26.8,26.89,26.79,26.87,137877.0,19.4611,19.5264,19.4538,19.5119,137877.0
2017-06-13 13:30:00,26.87,26.89,26.75,26.75,118262.0,19.5119,19.5264,19.4248,19.4248,118262.0
2017-06-13 14:00:00,26.75,26.88,26.73,26.87,188135.0,19.4248,19.5192,19.4102,19.5119,188135.0
2017-06-13 14:30:00,26.87,27.03,26.79,27.0,318597.0,19.5119,19.6281,19.4538,19.6063,318597.0
2017-06-13 15:00:00,27.0,27.01,26.9,27.01,248561.0,19.6063,19.6136,19.5337,19.6136,248561.0
2017-06-13 15:30:00,27.0,27.13,26.93,26.99,1125310.0,19.6063,19.7007,19.5555,19.599,1125310.0
2017-06-14 09:30:00,29.06,29.89,28.57,29.76,4010407.0,21.1022,21.7049,20.7464,21.6105,4010407.0
2017-06-14 10:00:00,29.77,29.82,29.2,29.45,2064718.0,21.6178,21.6541,21.2038,21.3854,2064718.0
2017-06-14 10:30:00,29.45,29.88,29.43,29.8,1645010.0,21.3854,21.6976,21.3709,21.6395,1645010.0
2017-06-14 11:00:00,29.79,29.8,29.45,29.55,771972.0,21.6323,21.6395,21.3854,21.458,771972.0
2017-06-14 11:30:00,29.55,29.63,29.31,29.34,496435.0,21.458,21.5161,21.2837,21.3055,496435.0
2017-06-14 12:00:00,29.34,29.58,29.29,29.54,404740.0,21.3055,21.4798,21.2692,21.4507,404740.0
2017-06-14 12:30:00,29.53,29.6,29.36,29.38,385775.0,21.4435,21.4943,21.32,21.3346,385775.0
2017-06-14 13:00:00,29.38,29.48,29.37,29.45,266730.0,21.3346,21.4072,21.3273,21.3854,266730.0
2017-06-14 13:30:00,29.44,29.48,29.23,29.44,652291.0,21.3781,21.4072,21.2256,21.3781,652291.0
2017-06-14 14:00:00,29.42,29.54,29.35,29.41,470169.0,21.3636,21.4507,21.3128,21.3563,470169.0
2017-06-14 14:30:00,29.41,29.65,29.36,29.48,621903.0,21.3563,21.5306,21.32,21.4072,621903.0
2017-06-14 15:00:00,29.48,29.5,29.01,29.07,691180.0,21.4072,21.4217,21.0659,21.1094,691180.0
2017-06-14 15:30:00,29.06,29.23,28.99,29.13,1850670.0,21.1022,21.2256,21.0514,21.153,1850670.0
2017-06-15 09:30:00,29.04,29.35,28.87,29.28,733020.0,21.0877,21.3128,20.9642,21.2619,733020.0
2017-06-15 10:00:00,29.28,29.69,29.19,29.66,468585.0,21.2619,21.5597,21.1966,21.5379,468585.0
2017-06-15 10:30:00,29.66,29.92,29.54,29.82,503898.0,21.5379,21.7267,21.4507,21.6541,503898.0
2017-06-15 11:00:00,29.82,29.97,29.73,29.88,343612.0,21.6541,21.763,21.5887,21.6976,343612.0
2017-06-15 11:30:00,29.88,29.95,29.64,29.74,278362.0,21.6976,21.7485,21.5234,21.596,278362.0
2017-06-15 12:00:00,29.73,29.77,29.62,29.71,239519.0,21.5887,21.6178,21.5088,21.5742,239519.0
2017-06-15 12:30:00,29.71,29.76,29.68,29.74,188313.0,21.5742,21.6105,21.5524,21.596,188313.0
2017-06-15 13:00:00,29.74,29.76,29.67,29.73,241566.0,21.596,21.6105,21.5451,21.5887,241566.0
2017-06-15 13:30:00,29.73,29.82,29.71,29.82,257215.0,21.5887,21.6541,21.5742,21.6541,257215.0
2017-06-15 14:00:00,29.81,29.89,29.79,29.81,235706.0,21.6468,21.7049,21.6323,21.6468,235706.0
2017-06-15 14:30:00,29.81,29.94,29.81,29.85,323288.0,21.6468,21.7412,21.6468,21.6759,323288.0
2017-06-15 15:00:00,29.85,29.91,29.77,29.8,415558.0,21.6759,21.7194,21.6178,21.6395,415558.0
2017-06-15 15:30:00,29.8,30.02,29.77,30.0,875943.0,21.6395,21.7993,21.6178,21.7848,875943.0
2017-06-16 09:30:00,29.98,30.08,29.84,29.97,435481.0,21.7703,21.8429,21.6686,21.763,435481.0
2017-06-16 10:00:00,29.96,30.06,29.85,30.03,245729.0,21.7557,21.8283,21.6759,21.8066,245729.0
2017-06-16 10:30:00,30.03,30.04,29.8,29.97,284192.0,21.8066,21.8138,21.6395,21.763,284192.0
2017-06-16 11:00:00,29.97,30.04,29.88,29.99,110915.0,21.763,21.8138,21.6976,21.7775,110915.0
2017-06-16 11:30:00,29.99,30.03,29.97,29.99,202192.0,21.7775,21.8066,21.763,21.7775,202192.0
2017-06-16 12:00:00,29.99,30.0,29.93,29.94,130730.0,21.7775,21.7848,21.7339,21.7412,130730.0
2017-06-16 12:30:00,29.95,29.98,29.89,29.96,159204.0,21.7485,21.7703,21.7049,21.7557,159204.0
2017-06-16 13:00:00,29.96,30.0,29.91,29.98,198995.0,21.7557,21.7848,21.7194,21.7703,198995.0
2017-06-16 13:30:00,29.98,30.0,29.95,29.97,220934.0,21.7703,21.7848,21.7485,21.763,220934.0
2017-06-16 14:00:00,29.97,29.99,29.92,29.92,268221.0,21.763,21.7775,21.7267,21.7267,268221.0
2017-06-16 14:30:00,29.92,30.02,29.91,29.96,223993.0,21.7267,21.7993,21.7194,21.7557,223993.0
2017-06-16 15:00:00,29.96,29.99,29.93,29.95,261616.0,21.7557,21.7775,21.7339,21.7485,261616.0
2017-06-16 15:30:00,29.95,29.98,29.89,29.93,939574.0,21.7485,21.7703,21.7049,21.7339,939574.0
2017-06-19 09:30:00,30.02,30.03,29.86,30.0,202993.0,21.7993,21.8066,21.6831,21.7848,202993.0
2017-06-19 10:00:00,30.01,30.3,30.0,30.25,227333.0,21.792,22.0026,21.7848,21.9663,227333.0
2017-06-19 10:30:00,30.25,30.53,30.24,30.44,241503.0,21.9663,22.1696,21.9591,22.1043,241503.0
2017-06-19 11:00:00,30.44,30.55,30.41,30.52,219514.0,22.1043,22.1842,22.0825,22.1624,219514.0
2017-06-19 11:30:00,30.52,30.66,30.5,30.65,162398.0,22.1624,22.264,22.1479,22.2568,162398.0
2017-06-19 12:00:00,30.66,30.76,30.62,30.72,116926.0,22.264,22.3367,22.235,22.3076,116926.0
2017-06-19 12:30:00,30.71,30.73,30.59,30.67,101216.0,22.3003,22.3149,22.2132,22.2713,101216.0
2017-06-19 13:00:00,30.67,30.75,30.65,30.67,155656.0,22.2713,22.3294,22.2568,22.2713,155656.0
2017-06-19 13:30:00,30.67,30.77,30.66,30.68,136380.0,22.2713,22.3439,22.264,22.2786,136380.0
2017-06-19 14:00:00,30.68,30.72,30.63,30.68,148244.0,22.2786,22.3076,22.2423,22.2786,148244.0
2017-06-19 14:30:00,30.67,30.72,30.59,30.62,127877.0,22.2713,22.3076,22.2132,22.235,127877.0
2017-06-19 15:00:00,30.62,30.67,30.58,30.63,192688.0,22.235,22.2713,22.2059,22.2423,192688.0
2017-06-19 15:30:00,30.63,30.71,30.58,30.61,567995.0,22.2423,22.3003,22.2059,22.2277,567995.0
2017-06-20 09:30:00,30.51,30.52,30.08,30.24,292867.0,22.1551,22.1624,21.8429,21.9591,292867.0
2017-06-20 10:00:00,30.24,30.39,30.24,30.29,233368.0,21.9591,22.068,21.9591,21.9954,233368.0
2017-06-20 10:30:00,30.29,30.36,30.25,30.28,226957.0,21.9954,22.0462,21.9663,21.9881,226957.0
2017-06-20 11:00:00,30.28,30.4,30.27,30.3,218238.0,21.9881,22.0752,21.9808,22.0026,218238.0
2017-06-20 11:30:00,30.3,30.31,30.09,30.12,213239.0,22.0026,22.0099,21.8501,21.8719,213239.0
2017-06-20 12:00:00,30.12,30.13,30.01,30.03,228992.0,21.8719,21.8792,21.792,21.8066,228992.0
2017-06-20 12:30:00,30.03,30.21,30.02,30.19,215396.0,21.8066,21.9373,21.7993,21.9227,215396.0
2017-06-20 13:00:00,30.19,30.2,29.96,30.05,365480.0,21.9227,21.93,21.7557,21.8211,365480.0
2017-06-20 13:30:00,30.05,30.16,30.03,30.13,222052.0,21.8211,21.901,21.8066,21.8792,222052.0
2017-06-20 14:00:00,30.13,30.17,30.1,30.14,197445.0,21.8792,21.9082,21.8574,21.8864,197445.0
2017-06-20 14:30:00,30.15,30.21,30.13,30.21,242670.0,21.8937,21.9373,21.8792,21.9373,242670.0
2017-06-20 15:00:00,30.21,30.3,30.2,30.23,295457.0,21.9373,22.0026,21.93,21.9518,295457.0
2017-06-20 15:30:00,30.23,30.23,30.08,30.12,806425.0,21.9518,21.9518,21.8429,21.8719,806425.0
2017-06-21 09:30:00,29.99,30.49,29.9,30.46,256565.0,21.9467,22.3126,21.8809,22.2907,256565.0
2017-06-21 10:00:00,30.46,30.55,30.33,30.54,225667.0,22.2907,22.3565,22.1955,22.3492,225667.0
2017-06-21 10:30:00,30.54,30.8,30.53,30.66,372256.0,22.3492,22.5395,22.3419,22.437,372256.0
2017-06-21 11:00:00,30.66,30.73,30.53,30.62,468934.0,22.437,22.4882,22.3419,22.4077,468934.0
2017-06-21 11:30:00,30.61,30.75,30.55,30.74,558884.0,22.4004,22.5029,22.3565,22.4956,558884.0
2017-06-21 12:00:00,30.74,30.74,30.59,30.69,327112.0,22.4956,22.4956,22.3858,22.459,327112.0
2017-06-21 12:30:00,30.7,30.74,30.62,30.7,274131.0,22.4663,22.4956,22.4077,22.4663,274131.0
2017-06-21 13:00:00,30.69,30.89,30.68,30.84,278911.0,22.459,22.6053,22.4517,22.5687,278911.0
2017-06-21 13:30:00,30.84,30.88,30.76,30.78,272738.0,22.5687,22.598,22.5102,22.5248,272738.0
2017-06-21 14:00:00,30.79,30.96,30.78,30.95,412507.0,22.5322,22.6566,22.5248,22.6492,412507.0
2017-06-21 14:30:00,30.96,31.02,30.7,30.82,355535.0,22.6566,22.7005,22.4663,22.5541,355535.0
2017-06-21 15:00:00,30.81,30.9,30.79,30.89,306761.0,22.5468,22.6127,22.5322,22.6053,306761.0
2017-06-21 15:30:00,30.89,31.0,30.79,30.89,1263325.0,22.6053,22.6858,22.5322,22.6053,1263325.0
2017-06-22 09:30:00,30.87,31.0,30.81,30.88,122657.0,22.5907,22.6858,22.5468,22.598,122657.0
2017-06-22 10:00:00,30.88,30.88,30.71,30.77,144895.0,22.598,22.598,22.4736,22.5175,144895.0
2017-06-22 10:30:00,30.78,30.86,30.76,30.83,126346.0,22.5248,22.5834,22.5102,22.5614,126346.0
2017-06-22 11:00:00,30.83,31.0,30.82,30.99,151610.0,22.5614,22.6858,22.5541,22.6785,151610.0
2017-06-22 11:30:00,30.98,31.0,30.9,31.0,92668.0,22.6712,22.6858,22.6127,22.6858,92668.0
2017-06-22 12:00:00,31.0,31.09,30.99,31.09,160458.0,22.6858,22.7517,22.6785,22.7517,160458.0
2017-06-22 12:30:00,31.09,31.16,31.09,31.15,73172.0,22.7517,22.8029,22.7517,22.7956,73172.0
2017-06-22 13:00:00,31.15,31.21,30.98,31.01,270008.0,22.7956,22.8395,22.6712,22.6932,270008.0
2017-06-22 13:30:00,31.01,31.06,31.0,31.05,131710.0,22.6932,22.7297,22.6858,22.7224,131710.0
2017-06-22 14:00:00,31.05,31.07,30.98,31.04,119061.0,22.7224,22.7371,22.6712,22.7151,119061.0
2017-06-22 14:30:00,31.04,31.17,31.02,31.17,113669.0,22.7151,22.8102,22.7005,22.8102,113669.0
2017-06-22 15:00:00,31.17,31.21,31.13,31.17,183162.0,22.8102,22.8395,22.781,22.8102,183162.0
2017-06-22 15:30:00,31.17,31.27,31.08,31.15,596250.0,22.8102,22.8834,22.7444,22.7956,596250.0
2017-06-23 09:30:00,31.04,31.27,30.92,31.04,350636.0,22.7151,22.8834,22.6273,22.7151,350636.0
2017-06-23 10:00:00,31.04,31.23,31.02,31.21,221842.0,22.7151,22.8541,22.7005,22.8395,221842.0
2017-06-23 10:30:00,31.21,31.28,31.19,31.21,168835.0,22.8395,22.8907,22.8249,22.8395,168835.0
2017-06-23 11:00:00,31.21,31.39,31.16,31.32,485488.0,22.8395,22.9712,22.8029,22.92,485488.0
2017-06-23 11:30:00,31.33,31.34,31.0,31.05,138078.0,22.9273,22.9346,22.6858,22.7224,138078.0
2017-06-23 12:00:00,31.06,31.07,31.01,31.06,55376.0,22.7297,22.7371,22.6932,22.7297,55376.0
2017-06-23 12:30:00,31.06,31.12,31.06,31.08,52250.0,22.7297,22.7736,22.7297,22.7444,52250.0
2017-06-23 13:00:00,31.08,31.22,31.07,31.22,69853.0,22.7444,22.8468,22.7371,22.8468,69853.0
2017-06-23 13:30:00,31.22,31.24,31.16,31.19,75727.0,22.8468,22.8615,22.8029,22.8249,75727.0
2017-06-23 14:00:00,31.2,31.25,31.19,31.25,104449.0,22.8322,22.8688,22.8249,22.8688,104449.0
2017-06-23 14:30:00,31.25,31.27,31.18,31.23,112350.0,22.8688,22.8834,22.8176,22.8541,112350.0
2017-06-23 15:00:00,31.22,31.24,31.16,31.21,206247.0,22.8468,22.8615,22.8029,22.8395,206247.0
2017-06-23 15:30:00,31.21,31.25,31.16,31.24,805608.0,22.8395,22.8688,22.8029,22.8615,805608.0
2017-06-26 09:30:00,31.26,31.47,31.26,31.33,218347.0,22.8761,23.0298,22.8761,22.9273,218347.0
2017-06-26 10:00:00,31.31,31.38,31.22,31.29,128432.0,22.9127,22.9639,22.8468,22.8981,128432.0
2017-06-26 10:30:00,31.29,31.32,31.19,31.27,119702.0,22.8981,22.92,22.8249,22.8834,119702.0
2017-06-26 11:00:00,31.26,31.33,31.23,31.28,138015.0,22.8761,22.9273,22.8541,22.8907,138015.0
2017-06-26 11:30:00,31.28,31.34,31.27,31.32,193222.0,22.8907,22.9346,22.8834,22.92,193222.0
2017-06-26 12:00:00,31.33,31.43,31.33,31.39,146095.0,22.9273,23.0005,22.9273,22.9712,146095.0
2017-06-26 12:30:00,31.39,31.42,31.38,31.41,71520.0,22.9712,22.9932,22.9639,22.9859,71520.0
2017-06-26 13:00:00,31.41,31.41,31.3,31.34,94130.0,22.9859,22.9859,22.9054,22.9346,94130.0
2017-06-26 13:30:00,31.33,31.37,31.3,31.34,84482.0,22.9273,22.9566,22.9054,22.9346,84482.0
2017-06-26 14:00:00,31.34,31.35,31.27,31.28,135876.0,22.9346,22.942,22.8834,22.8907,135876.0
2017-06-26 14:30:00,31.29,31.36,31.28,31.36,150989.0,22.8981,22.9493,22.8907,22.9493,150989.0
2017-06-26 15:00:00,31.36,31.39,31.34,31.34,69535.0,22.9493,22.9712,22.9346,22.9346,69535.0
2017-06-26 15:30:00,31.34,31.39,31.31,31.34,360045.0,22.9346,22.9712,22.9127,22.9346,360045.0
2017-06-27 09:30:00,31.36,31.61,31.34,31.4,465102.0,22.9493,23.1322,22.9346,22.9786,465102.0
2017-06-27 10:00:00,31.4,31.47,31.37,31.45,164589.0,22.9786,23.0298,22.9566,23.0151,164589.0
2017-06-27 10:30:00,31.45,31.54,31.41,31.43,115776.0,23.0151,23.081,22.9859,23.0005,115776.0
2017-06-27 11:00:00,31.43,31.5,31.36,31.37,161099.0,23.0005,23.0517,22.9493,22.9566,161099.0
2017-06-27 11:30:00,31.37,31.43,31.34,31.37,148506.0,22.9566,23.0005,22.9346,22.9566,148506.0
2017-06-27 12:00:00,31.38,31.5,31.37,31.49,220146.0,22.9639,23.0517,22.9566,23.0444,220146.0
2017-06-27 12:30:00,31.5,31.54,31.46,31.51,110462.0,23.0517,23.081,23.0225,23.0591,110462.0
2017-06-27 13:00:00,31.51,31.52,31.48,31.49,75444.0,23.0591,23.0664,23.0371,23.0444,75444.0
2017-06-27 13:30:00,31.49,31.5,31.37,31.43,121319.0,23.0444,23.0517,22.9566,23.0005,121319.0
2017-06-27 14:00:00,31.44,31.47,31.36,31.42,178913.0,23.0078,23.0298,22.9493,22.9932,178913.0
2017-06-27 14:30:00,31.42,31.49,31.41,31.48,89751.0,22.9932,23.0444,22.9859,23.0371,89751.0
2017-06-27 15:00:00,31.48,31.51,31.44,31.45,141635.0,23.0371,23.0591,23.0078,23.0151,141635.0
2017-06-27 15:30:00,31.45,31.47,31.34,31.34,458129.0,23.0151,23.0298,22.9346,22.9346,458129.0
2017-06-28 09:30:00,31.54,31.56,30.92,30.96,530126.0,23.081,23.0956,22.6273,22.6566,530126.0
2017-06-28 10:00:00,30.96,30.97,30.75,30.79,565622.0,22.6566,22.6639,22.5029,22.5322,565622.0
2017-06-28 10:30:00,30.79,30.96,30.76,30.95,416665.0,22.5322,22.6566,22.5102,22.6492,416665.0
2017-06-28 11:00:00,30.95,31.01,30.84,30.91,258505.0,22.6492,22.6932,22.5687,22.62,258505.0
2017-06-28 11:30:00,30.91,31.01,30.89,30.92,254836.0,22.62,22.6932,22.6053,22.6273,254836.0
2017-06-28 12:00:00,30.92,30.92,30.74,30.78,299709.0,22.6273,22.6273,22.4956,22.5248,299709.0
2017-06-28 12:30:00,30.78,30.78,30.69,30.76,191369.0,22.5248,22.5248,22.459,22.5102,191369.0
2017-06-28 13:00:00,30.75,30.78,30.67,30.69,175370.0,22.5029,22.5248,22.4443,22.459,175370.0
2017-06-28 13:30:00,30.69,30.69,30.55,30.61,206475.0,22.459,22.459,22.3565,22.4004,206475.0
2017-06-28 14:00:00,30.61,30.77,30.59,30.62,193467.0,22.4004,22.5175,22.3858,22.4077,193467.0
2017-06-28 14:30:00,30.62,30.73,30.59,30.71,204548.0,22.4077,22.4882,22.3858,22.4736,204548.0
2017-06-28 15:00:00,30.71,30.74,30.66,30.68,192383.0,22.4736,22.4956,22.437,22.4517,192383.0
2017-06-28 15:30:00,30.68,30.82,30.67,30.74,702116.0,22.4517,22.5541,22.4443,22.4956,702116.0
2017-06-29 09:30:00,30.82,31.21,30.68,31.0,236300.0,22.5541,22.8395,22.4517,22.6858,236300.0
2017-06-29 10:00:00,31.0,31.01,30.78,30.96,245816.0,22.6858,22.6932,22.5248,22.6566,245816.0
2017-06-29 10:30:00,30.95,31.22,30.89,31.04,249839.0,22.6492,22.8468,22.6053,22.7151,249839.0
2017-06-29 11:00:00,31.05,31.07,30.74,30.77,213465.0,22.7224,22.7371,22.4956,22.5175,213465.0
2017-06-29 11:30:00,30.77,30.92,30.69,30.83,225253.0,22.5175,22.6273,22.459,22.5614,225253.0
2017-06-29 12:00:00,30.84,31.04,30.78,30.95,192103.0,22.5687,22.7151,22.5248,22.6492,192103.0
2017-06-29 12:30:00,30.96,31.0,30.83,30.83,107908.0,22.6566,22.6858,22.5614,22.5614,107908.0
2017-06-29 13:00:00,30.83,30.85,30.59,30.61,154614.0,22.5614,22.5761,22.3858,22.4004,154614.0
2017-06-29 13:30:00,30.62,30.81,30.52,30.78,244418.0,22.4077,22.5468,22.3346,22.5248,244418.0
2017-06-29 14:00:00,30.77,30.96,30.76,30.88,147224.0,22.5175,22.6566,22.5102,22.598,147224.0
2017-06-29 14:30:00,30.88,30.89,30.76,30.82,111083.0,22.598,22.6053,22.5102,22.5541,111083.0
2017-06-29 15:00:00,30.81,30.9,30.76,30.8,152552.0,22.5468,22.6127,22.5102,22.5395,152552.0
2017-06-29 15:30:00,30.79,30.9,30.79,30.86,554198.0,22.5322,22.6127,22.5322,22.5834,554198.0
2017-06-30 09:30:00,31.0,31.07,30.77,30.89,199845.0,22.6858,22.7371,22.5175,22.6053,199845.0
2017-06-30 10:00:00,30.88,31.01,30.76,30.87,281558.0,22.598,22.6932,22.5102,22.5907,281558.0
2017-06-30 10:30:00,30.88,30.97,30.84,30.92,268397.0,22.598,22.6639,22.5687,22.6273,268397.0
2017-06-30 11:00:00,30.92,30.96,30.81,30.81,264821.0,22.6273,22.6566,22.5468,22.5468,264821.0
2017-06-30 11:30:00,30.81,31.19,30.76,31.18,280061.0,22.5468,22.8249,22.5102,22.8176,280061.0
2017-06-30 12:00:00,31.18,31.28,31.09,31.16,206407.0,22.8176,22.8907,22.7517,22.8029,206407.0
2017-06-30 12:30:00,31.17,31.4,31.16,31.3,238382.0,22.8102,22.9786,22.8029,22.9054,238382.0
2017-06-30 13:00:00,31.3,31.33,31.22,31.23,183686.0,22.9054,22.9273,22.8468,22.8541,183686.0
2017-06-30 13:30:00,31.22,31.23,31.07,31.09,329695.0,22.8468,22.8541,22.7371,22.7517,329695.0
2017-06-30 14:00:00,31.09,31.1,30.97,30.99,320070.0,22.7517,22.759,22.6639,22.6785,320070.0
2017-06-30 14:30:00,30.99,31.18,30.98,31.16,187994.0,22.6785,22.8176,22.6712,22.8029,187994.0
2017-06-30 15:00:00,31.14,31.14,31.03,31.07,165240.0,22.7883,22.7883,22.7078,22.7371,165240.0
2017-06-30 15:30:00,31.08,31.08,30.91,30.92,538796.0,22.7444,22.7444,22.62,22.6273,538796.0
2017-07-03 09:30:00,31.06,31.64,30.97,31.51,292816.0,22.7297,23.1542,22.6639,23.0591,292816.0
2017-07-03 10:00:00,31.53,31.63,31.35,31.42,316353.0,23.0737,23.1469,22.942,22.9932,316353.0
2017-07-03 10:30:00,31.43,31.5,31.33,31.33,151563.0,23.0005,23.0517,22.9273,22.9273,151563.0
2017-07-03 11:00:00,31.33,31.39,31.29,31.37,126409.0,22.9273,22.9712,22.8981,22.9566,126409.0
2017-07-03 11:30:00,31.37,31.4,31.31,31.39,104661.0,22.9566,22.9786,22.9127,22.9712,104661.0
2017-07-03 12:00:00,31.39,31.4,31.21,31.24,90944.0,22.9712,22.9786,22.8395,22.8615,90944.0
2017-07-03 12:30:00,31.24,31.25,31.05,31.05,234442.0,22.8615,22.8688,22.7224,22.7224,234442.0
2017-07-05 09:30:00,31.01,31.7,31.01,31.39,302748.0,22.6932,23.1981,22.6932,22.9712,302748.0
2017-07-05 10:00:00,31.37,31.48,31.29,31.31,410604.0,22.9566,23.0371,22.8981,22.9127,410604.0
2017-07-05 10:30:00,31.31,31.31,31.06,31.1,194047.0,22.9127,22.9127,22.7297,22.759,194047.0
2017-07-05 11:00:00,31.1,31.26,31.09,31.13,126724.0,22.759,22.8761,22.7517,22.781,126724.0
2017-07-05 11:30:00,31.14,31.16,31.04,31.12,133015.0,22.7883,22.8029,22.7151,22.7736,133015.0
2017-07-05 12:00:00,31.11,31.11,30.93,30.93,125561.0,22.7663,22.7663,22.6346,22.6346,125561.0
2017-07-05 12:30:00,30.94,30.96,30.66,30.69,407951.0,22.6419,22.6566,22.437,22.459,407951.0
2017-07-05 13:00:00,30.68,30.85,30.65,30.75,350447.0,22.4517,22.5761,22.4297,22.5029,350447.0
2017-07-05 13:30:00,30.75,31.09,30.74,31.01,325637.0,22.5029,22.7517,22.4956,22.6932,325637.0
2017-07-05 14:00:00,31.01,31.02,30.86,31.02,182724.0,22.6932,22.7005,22.5834,22.7005,182724.0
2017-07-05 14:30:00,31.02,31.03,30.84,30.87,154303.0,22.7005,22.7078,22.5687,22.5907,154303.0
2017-07-05 15:00:00,30.87,30.98,30.86,30.96,190081.0,22.5907,22.6712,22.5834,22.6566,190081.0
2017-07-05 15:30:00,30.96,31.05,30.95,31.02,561443.0,22.6566,22.7224,22.6492,22.7005,561443.0
2017-07-06 09:30:00,30.82,31.25,30.8,31.01,234953.0,22.5541,22.8688,22.5395,22.6932,234953.0
2017-07-06 10:00:00,31.02,31.19,31.01,31.07,203790.0,22.7005,22.8249,22.6932,22.7371,203790.0
2017-07-06 10:30:00,31.06,31.25,31.02,31.25,267352.0,22.7297,22.8688,22.7005,22.8688,267352.0
2017-07-06 11:00:00,31.25,31.32,31.13,31.31,257855.0,22.8688,22.92,22.781,22.9127,257855.0
2017-07-06 11:30:00,31.31,31.34,31.18,31.29,299254.0,22.9127,22.9346,22.8176,22.8981,299254.0
2017-07-06 12:00:00,31.3,31.34,31.18,31.19,168974.0,22.9054,22.9346,22.8176,22.8249,168974.0
2017-07-06 12:30:00,31.19,31.24,31.17,31.2,145017.0,22.8249,22.8615,22.8102,22.8322,145017.0
2017-07-06 13:00:00,31.21,31.41,31.17,31.39,146754.0,22.8395,22.9859,22.8102,22.9712,146754.0
2017-07-06 13:30:00,31.39,31.41,31.29,31.3,168208.0,22.9712,22.9859,22.8981,22.9054,168208.0
2017-07-06 14:00:00,31.3,31.37,31.27,31.34,253879.0,22.9054,22.9566,22.8834,22.9346,253879.0
2017-07-06 14:30:00,31.34,31.35,31.27,31.29,221824.0,22.9346,22.942,22.8834,22.8981,221824.0
2017-07-06 15:00:00,31.29,31.29,31.14,31.14,215454.0,22.8981,22.8981,22.7883,22.7883,215454.0
2017-07-06 15:30:00,31.15,31.28,31.07,31.26,1032259.0,22.7956,22.8907,22.7371,22.8761,1032259.0
2017-07-07 09:30:00,31.37,31.41,30.93,31.2,211595.0,22.9566,22.9859,22.6346,22.8322,211595.0
2017-07-07 10:00:00,31.19,31.24,30.99,31.24,231298.0,22.8249,22.8615,22.6785,22.8615,231298.0
2017-07-07 10:30:00,31.24,31.36,31.11,31.33,196712.0,22.8615,22.9493,22.7663,22.9273,196712.0
2017-07-07 11:00:00,31.33,31.38,31.22,31.29,159107.0,22.9273,22.9639,22.8468,22.8981,159107.0
2017-07-07 11:30:00,31.29,31.31,31.13,31.23,213980.0,22.8981,22.9127,22.781,22.8541,213980.0
2017-07-07 12:00:00,31.23,31.28,31.21,31.27,89524.0,22.8541,22.8907,22.8395,22.8834,89524.0
2017-07-07 12:30:00,31.27,31.34,31.26,31.31,82457.0,22.8834,22.9346,22.8761,22.9127,82457.0
2017-07-07 13:00:00,31.3,31.4,31.29,31.34,71600.0,22.9054,22.9786,22.8981,22.9346,71600.0
2017-07-07 13:30:00,31.34,31.41,31.33,31.4,76178.0,22.9346,22.9859,22.9273,22.9786,76178.0
2017-07-07 14:00:00,31.4,31.48,31.39,31.46,147630.0,22.9786,23.0371,22.9712,23.0225,147630.0
2017-07-07 14:30:00,31.46,31.47,31.37,31.41,90571.0,23.0225,23.0298,22.9566,22.9859,90571.0
2017-07-07 15:00:00,31.4,31.47,31.37,31.47,115320.0,22.9786,23.0298,22.9566,23.0298,115320.0
2017-07-07 15:30:00,31.47,31.48,31.35,31.38,415968.0,23.0298,23.0371,22.942,22.9639,415968.0
2017-07-10 09:30:00,31.38,31.48,30.96,30.99,185997.0,22.9639,23.0371,22.6566,22.6785,185997.0
2017-07-10 10:00:00,30.99,31.19,30.97,31.18,129559.0,22.6785,22.8249,22.6639,22.8176,129559.0
2017-07-10 10:30:00,31.18,31.23,31.14,31.19,115824.0,22.8176,22.8541,22.7883,22.8249,115824.0
2017-07-10 11:00:00,31.19,31.26,31.14,31.14,119442.0,22.8249,22.8761,22.7883,22.7883,119442.0
2017-07-10 11:30:00,31.14,31.22,31.12,31.18,112478.0,22.7883,22.8468,22.7736,22.8176,112478.0
2017-07-10 12:00:00,31.18,31.23,31.15,31.16,84263.0,22.8176,22.8541,22.7956,22.8029,84263.0
2017-07-10 12:30:00,31.15,31.18,31.12,31.16,57304.0,22.7956,22.8176,22.7736,22.8029,57304.0
2017-07-10 13:00:00,31.15,31.23,31.14,31.21,68380.0,22.7956,22.8541,22.7883,22.8395,68380.0
2017-07-10 13:30:00,31.21,31.26,31.16,31.26,91320.0,22.8395,22.8761,22.8029,22.8761,91320.0
2017-07-10 14:00:00,31.26,31.27,31.22,31.23,88327.0,22.8761,22.8834,22.8468,22.8541,88327.0
2017-07-10 14:30:00,31.24,31.27,31.22,31.23,59023.0,22.8615,22.8834,22.8468,22.8541,59023.0
2017-07-10 15:00:00,31.24,31.29,31.18,31.27,112684.0,22.8615,22.8981,22.8176,22.8834,112684.0
2017-07-10 15:30:00,31.27,31.33,31.22,31.32,505272.0,22.8834,22.9273,22.8468,22.92,505272.0
2017-07-11 09:30:00,31.34,31.49,31.29,31.43,129560.0,22.9346,23.0444,22.8981,23.0005,129560.0
2017-07-11 10:00:00,31.4,31.4,31.19,31.21,183058.0,22.9786,22.9786,22.8249,22.8395,183058.0
2017-07-11 10:30:00,31.22,31.28,31.2,31.26,185707.0,22.8468,22.8907,22.8322,22.8761,185707.0
2017-07-11 11:00:00,31.26,31.34,31.08,31.15,194619.0,22.8761,22.9346,22.7444,22.7956,194619.0
2017-07-11 11:30:00,31.15,31.22,31.11,31.21,137645.0,22.7956,22.8468,22.7663,22.8395,137645.0
2017-07-11 12:00:00,31.21,31.23,31.06,31.13,100723.0,22.8395,22.8541,22.7297,22.781,100723.0
2017-07-11 12:30:00,31.13,31.21,31.09,31.19,120122.0,22.781,22.8395,22.7517,22.8249,120122.0
2017-07-11 13:00:00,31.18,31.24,31.18,31.2,116306.0,22.8176,22.8615,22.8176,22.8322,116306.0
2017-07-11 13:30:00,31.21,31.33,31.19,31.33,100134.0,22.8395,22.9273,22.8249,22.9273,100134.0
2017-07-11 14:00:00,31.33,31.37,31.28,31.31,205067.0,22.9273,22.9566,22.8907,22.9127,205067.0
2017-07-11 14:30:00,31.31,31.36,31.28,31.36,128325.0,22.9127,22.9493,22.8907,22.9493,128325.0
2017-07-11 15:00:00,31.36,31.36,31.32,31.36,171230.0,22.9493,22.9493,22.92,22.9493,171230.0
2017-07-11 15:30:00,31.36,31.42,31.32,31.33,558663.0,22.9493,22.9932,22.92,22.9273,558663.0
2017-07-12 09:30:00,31.49,31.54,31.41,31.45,102103.0,23.0444,23.081,22.9859,23.0151,102103.0
2017-07-12 10:00:00,31.45,31.58,31.43,31.54,142332.0,23.0151,23.1103,23.0005,23.081,142332.0
2017-07-12 10:30:00,31.55,31.58,31.44,31.56,164805.0,23.0883,23.1103,23.0078,23.0956,164805.0
2017-07-12 11:00:00,31.56,31.56,31.42,31.5,209121.0,23.0956,23.0956,22.9932,23.0517,209121.0
2017-07-12 11:30:00,31.5,31.53,31.45,31.46,117826.0,23.0517,23.0737,23.0151,23.0225,117826.0
2017-07-12 12:00:00,31.46,31.5,31.36,31.5,90122.0,23.0225,23.0517,22.9493,23.0517,90122.0
2017-07-12 12:30:00,31.5,31.5,31.42,31.45,44596.0,23.0517,23.0517,22.9932,23.0151,44596.0
2017-07-12 13:00:00,31.45,31.46,31.38,31.41,44231.0,23.0151,23.0225,22.9639,22.9859,44231.0
2017-07-12 13:30:00,31.42,31.46,31.39,31.41,51673.0,22.9932,23.0225,22.9712,22.9859,51673.0
2017-07-12 14:00:00,31.41,31.48,31.39,31.46,62781.0,22.9859,23.0371,22.9712,23.0225,62781.0
2017-07-12 14:30:00,31.46,31.51,31.45,31.51,82497.0,23.0225,23.0591,23.0151,23.0591,82497.0
2017-07-12 15:00:00,31.51,31.6,31.5,31.55,116655.0,23.0591,23.1249,23.0517,23.0883,116655.0
2017-07-12 15:30:00,31.55,31.56,31.49,31.51,287987.0,23.0883,23.0956,23.0444,23.0591,287987.0
2017-07-13 09:30:00,31.53,31.59,31.42,31.48,62712.0,23.0737,23.1176,22.9932,23.0371,62712.0
2017-07-13 10:00:00,31.48,31.5,31.37,31.37,76907.0,23.0371,23.0517,22.9566,22.9566,76907.0
2017-07-13 10:30:00,31.36,31.36,31.29,31.33,55550.0,22.9493,22.9493,22.8981,22.9273,55550.0
2017-07-13 11:00:00,31.33,31.43,31.32,31.35,58104.0,22.9273,23.0005,22.92,22.942,58104.0
2017-07-13 11:30:00,31.35,31.36,31.29,31.35,49037.0,22.942,22.9493,22.8981,22.942,49037.0
2017-07-13 12:00:00,31.35,31.36,31.27,31.27,62741.0,22.942,22.9493,22.8834,22.8834,62741.0
2017-07-13 12:30:00,31.27,31.36,31.25,31.35,56652.0,22.8834,22.9493,22.8688,22.942,56652.0
2017-07-13 13:00:00,31.36,31.36,31.29,31.3,122990.0,22.9493,22.9493,22.8981,22.9054,122990.0
2017-07-13 13:30:00,31.3,31.3,31.24,31.28,44338.0,22.9054,22.9054,22.8615,22.8907,44338.0
2017-07-13 14:00:00,31.27,31.36,31.22,31.34,83560.0,22.8834,22.9493,22.8468,22.9346,83560.0
2017-07-13 14:30:00,31.33,31.36,31.25,31.29,233064.0,22.9273,22.9493,22.8688,22.8981,233064.0
2017-07-13 15:00:00,31.28,31.31,31.19,31.21,284835.0,22.8907,22.9127,22.8249,22.8395,284835.0
2017-07-13 15:30:00,31.2,31.35,31.2,31.26,799752.0,22.8322,22.942,22.8322,22.8761,799752.0
2017-07-14 09:30:00,31.21,31.23,31.0,31.16,137348.0,22.8395,22.8541,22.6858,22.8029,137348.0
2017-07-14 10:00:00,31.16,31.18,30.77,30.8,157551.0,22.8029,22.8176,22.5175,22.5395,157551.0
2017-07-14 10:30:00,30.8,30.85,30.69,30.74,214284.0,22.5395,22.5761,22.459,22.4956,214284.0
2017-07-14 11:00:00,30.73,30.86,30.69,30.78,86008.0,22.4882,22.5834,22.459,22.5248,86008.0
2017-07-14 11:30:00,30.77,30.87,30.74,30.86,91853.0,22.5175,22.5907,22.4956,22.5834,91853.0
2017-07-14 12:00:00,30.85,30.86,30.77,30.78,61011.0,22.5761,22.5834,22.5175,22.5248,61011.0
2017-07-14 12:30:00,30.77,30.83,30.73,30.79,58831.0,22.5175,22.5614,22.4882,22.5322,58831.0
2017-07-14 13:00:00,30.79,30.79,30.71,30.72,60925.0,22.5322,22.5322,22.4736,22.4809,60925.0
2017-07-14 13:30:00,30.73,30.73,30.66,30.67,67709.0,22.4882,22.4882,22.437,22.4443,67709.0
2017-07-14 14:00:00,30.67,30.74,30.65,30.69,94503.0,22.4443,22.4956,22.4297,22.459,94503.0
2017-07-14 14:30:00,30.69,30.69,30.61,30.61,121259.0,22.459,22.459,22.4004,22.4004,121259.0
2017-07-14 15:00:00,30.62,30.62,30.56,30.57,125189.0,22.4077,22.4077,22.3638,22.3712,125189.0
2017-07-14 15:30:00,30.57,30.66,30.47,30.5,471400.0,22.3712,22.437,22.298,22.3199,471400.0
2017-07-17 09:30:00,30.5,30.54,30.34,30.34,160353.0,22.3199,22.3492,22.2028,22.2028,160353.0
2017-07-17 10:00:00,30.36,30.52,30.35,30.5,132478.0,22.2175,22.3346,22.2102,22.3199,132478.0
2017-07-17 10:30:00,30.51,30.56,30.43,30.48,124674.0,22.3273,22.3638,22.2687,22.3053,124674.0
2017-07-17 11:00:00,30.48,30.64,30.47,30.6,95752.0,22.3053,22.4224,22.298,22.3931,95752.0
2017-07-17 11:30:00,30.6,30.68,30.54,30.64,108460.0,22.3931,22.4517,22.3492,22.4224,108460.0
2017-07-17 12:00:00,30.64,30.65,30.54,30.55,100308.0,22.4224,22.4297,22.3492,22.3565,100308.0
2017-07-17 12:30:00,30.56,30.56,30.42,30.47,96616.0,22.3638,22.3638,22.2614,22.298,96616.0
2017-07-17 13:00:00,30.47,30.52,30.43,30.45,104066.0,22.298,22.3346,22.2687,22.2833,104066.0
2017-07-17 13:30:00,30.45,30.49,30.35,30.36,149264.0,22.2833,22.3126,22.2102,22.2175,149264.0
2017-07-17 14:00:00,30.36,30.39,30.33,30.36,129915.0,22.2175,22.2394,22.1955,22.2175,129915.0
2017-07-17 14:30:00,30.36,30.37,30.31,30.34,185869.0,22.2175,22.2248,22.1809,22.2028,185869.0
2017-07-17 15:00:00,30.34,30.34,30.27,30.3,244453.0,22.2028,22.2028,22.1516,22.1736,244453.0
2017-07-17 15:30:00,30.3,30.32,30.27,30.31,635928.0,22.1736,22.1882,22.1516,22.1809,635928.0
2017-07-18 09:30:00,30.31,30.5,30.09,30.39,208307.0,22.1809,22.3199,22.0199,22.2394,208307.0
2017-07-18 10:00:00,30.4,30.52,30.35,30.49,105551.0,22.2468,22.3346,22.2102,22.3126,105551.0
2017-07-18 10:30:00,30.49,30.5,30.31,30.32,137108.0,22.3126,22.3199,22.1809,22.1882,137108.0
2017-07-18 11:00:00,30.31,30.4,30.26,30.36,151464.0,22.1809,22.2468,22.1443,22.2175,151464.0
2017-07-18 11:30:00,30.36,30.36,30.17,30.21,132881.0,22.2175,22.2175,22.0784,22.1077,132881.0
2017-07-18 12:00:00,30.21,30.32,30.17,30.24,118402.0,22.1077,22.1882,22.0784,22.1297,118402.0
2017-07-18 12:30:00,30.24,30.29,30.2,30.27,111097.0,22.1297,22.1663,22.1004,22.1516,111097.0
2017-07-18 13:00:00,30.27,30.32,30.18,30.31,187393.0,22.1516,22.1882,22.0858,22.1809,187393.0
2017-07-18 13:30:00,30.32,30.35,30.29,30.34,149693.0,22.1882,22.2102,22.1663,22.2028,149693.0
2017-07-18 14:00:00,30.34,30.35,30.25,30.28,104590.0,22.2028,22.2102,22.137,22.1589,104590.0
2017-07-18 14:30:00,30.28,30.35,30.25,30.3,125469.0,22.1589,22.2102,22.137,22.1736,125469.0
2017-07-18 15:00:00,30.3,30.42,30.27,30.41,175965.0,22.1736,22.2614,22.1516,22.2541,175965.0
2017-07-18 15:30:00,30.41,30.41,30.3,30.33,599569.0,22.2541,22.2541,22.1736,22.1955,599569.0
2017-07-19 09:30:00,30.48,30.75,30.47,30.61,164583.0,22.3053,22.5029,22.298,22.4004,164583.0
2017-07-19 10:00:00,30.61,30.65,30.54,30.6,246627.0,22.4004,22.4297,22.3492,22.3931,246627.0
2017-07-19 10:30:00,30.61,30.63,30.52,30.58,179061.0,22.4004,22.4151,22.3346,22.3785,179061.0
2017-07-19 11:00:00,30.59,30.59,30.41,30.43,156918.0,22.3858,22.3858,22.2541,22.2687,156918.0
2017-07-19 11:30:00,30.43,30.46,30.35,30.4,133281.0,22.2687,22.2907,22.2102,22.2468,133281.0
2017-07-19 12:00:00,30.4,30.44,30.34,30.37,88672.0,22.2468,22.276,22.2028,22.2248,88672.0
2017-07-19 12:30:00,30.37,30.38,30.27,30.3,131578.0,22.2248,22.2321,22.1516,22.1736,131578.0
2017-07-19 13:00:00,30.29,30.39,30.25,30.27,109198.0,22.1663,22.2394,22.137,22.1516,109198.0
2017-07-19 13:30:00,30.27,30.36,30.26,30.33,80975.0,22.1516,22.2175,22.1443,22.1955,80975.0
2017-07-19 14:00:00,30.32,30.41,30.32,30.39,141405.0,22.1882,22.2541,22.1882,22.2394,141405.0
2017-07-19 14:30:00,30.39,30.39,30.32,30.35,90884.0,22.2394,22.2394,22.1882,22.2102,90884.0
2017-07-19 15:00:00,30.35,30.38,30.31,30.32,171002.0,22.2102,22.2321,22.1809,22.1882,171002.0
2017-07-19 15:30:00,30.32,30.32,30.18,30.26,736566.0,22.1882,22.1882,22.0858,22.1443,736566.0
2017-07-20 09:30:00,30.26,30.47,30.14,30.37,165016.0,22.1443,22.298,22.0565,22.2248,165016.0
2017-07-20 10:00:00,30.37,30.52,30.29,30.49,93626.0,22.2248,22.3346,22.1663,22.3126,93626.0
2017-07-20 10:30:00,30.49,30.56,30.36,30.53,110570.0,22.3126,22.3638,22.2175,22.3419,110570.0
2017-07-20 11:00:00,30.54,30.63,30.52,30.61,102150.0,22.3492,22.4151,22.3346,22.4004,102150.0
2017-07-20 11:30:00,30.61,30.71,30.54,30.69,143775.0,22.4004,22.4736,22.3492,22.459,143775.0
2017-07-20 12:00:00,30.69,30.76,30.68,30.71,89584.0,22.459,22.5102,22.4517,22.4736,89584.0
2017-07-20 12:30:00,30.72,30.73,30.65,30.73,69797.0,22.4809,22.4882,22.4297,22.4882,69797.0
2017-07-20 13:00:00,30.73,30.76,30.65,30.72,109211.0,22.4882,22.5102,22.4297,22.4809,109211.0
2017-07-20 13:30:00,30.72,30.79,30.72,30.73,92595.0,22.4809,22.5322,22.4809,22.4882,92595.0
2017-07-20 14:00:00,30.72,30.76,30.69,30.73,141469.0,22.4809,22.5102,22.459,22.4882,141469.0
2017-07-20 14:30:00,30.73,30.73,30.64,30.66,104450.0,22.4882,22.4882,22.4224,22.437,104450.0
2017-07-20 15:00:00,30.66,30.69,30.63,30.69,86233.0,22.437,22.459,22.4151,22.459,86233.0
2017-07-20 15:30:00,30.69,30.69,30.5,30.58,505864.0,22.459,22.459,22.3199,22.3785,505864.0
2017-07-21 09:30:00,30.53,30.53,30.28,30.3,171305.0,22.3419,22.3419,22.1589,22.1736,171305.0
2017-07-21 10:00:00,30.3,30.49,30.3,30.37,159851.0,22.1736,22.3126,22.1736,22.2248,159851.0
2017-07-21 10:30:00,30.38,30.39,30.04,30.14,227463.0,22.2321,22.2394,21.9833,22.0565,227463.0
2017-07-21 11:00:00,30.14,30.19,30.09,30.16,94172.0,22.0565,22.0931,22.0199,22.0711,94172.0
2017-07-21 11:30:00,30.16,30.19,30.02,30.07,239859.0,22.0711,22.0931,21.9687,22.0053,239859.0
2017-07-21 12:00:00,30.07,30.07,29.91,29.94,130440.0,22.0053,22.0053,21.8882,21.9101,130440.0
2017-07-21 12:30:00,29.94,30.06,29.94,30.04,109423.0,21.9101,21.9979,21.9101,21.9833,109423.0
2017-07-21 13:00:00,30.04,30.07,29.87,29.92,133225.0,21.9833,22.0053,21.8589,21.8955,133225.0
2017-07-21 13:30:00,29.91,29.94,29.87,29.87,130460.0,21.8882,21.9101,21.8589,21.8589,130460.0
2017-07-21 14:00:00,29.88,29.88,29.78,29.8,192980.0,21.8662,21.8662,21.793,21.8077,192980.0
2017-07-21 14:30:00,29.79,29.81,29.75,29.76,138591.0,21.8004,21.815,21.7711,21.7784,138591.0
2017-07-21 15:00:00,29.75,29.8,29.73,29.77,228008.0,21.7711,21.8077,21.7564,21.7857,228008.0
2017-07-21 15:30:00,29.77,29.82,29.76,29.79,546106.0,21.7857,21.8223,21.7784,21.8004,546106.0
2017-07-24 09:30:00,29.75,29.83,29.67,29.78,139938.0,21.7711,21.8296,21.7125,21.793,139938.0
2017-07-24 10:00:00,29.78,29.87,29.73,29.83,135093.0,21.793,21.8589,21.7564,21.8296,135093.0
2017-07-24 10:30:00,29.84,29.86,29.76,29.83,168089.0,21.8369,21.8516,21.7784,21.8296,168089.0
2017-07-24 11:00:00,29.84,29.88,29.79,29.84,182053.0,21.8369,21.8662,21.8004,21.8369,182053.0
2017-07-24 11:30:00,29.84,30.01,29.83,29.93,210078.0,21.8369,21.9613,21.8296,21.9028,210078.0
2017-07-24 12:00:00,29.94,29.94,29.82,29.88,192662.0,21.9101,21.9101,21.8223,21.8662,192662.0
2017-07-24 12:30:00,29.88,29.89,29.81,29.84,66155.0,21.8662,21.8735,21.815,21.8369,66155.0
2017-07-24 13:00:00,29.85,29.87,29.83,29.85,90495.0,21.8443,21.8589,21.8296,21.8443,90495.0
2017-07-24 13:30:00,29.85,29.87,29.84,29.86,160913.0,21.8443,21.8589,21.8369,21.8516,160913.0
2017-07-24 14:00:00,29.85,29.86,29.72,29.8,122242.0,21.8443,21.8516,21.7491,21.8077,122242.0
2017-07-24 14:30:00,29.8,29.83,29.77,29.82,109494.0,21.8077,21.8296,21.7857,21.8223,109494.0
2017-07-24 15:00:00,29.82,29.83,29.79,29.82,74322.0,21.8223,21.8296,21.8004,21.8223,74322.0
2017-07-24 15:30:00,29.82,29.82,29.75,29.77,440484.0,21.8223,21.8223,21.7711,21.7857,440484.0
2017-07-25 09:30:00,29.87,30.15,29.78,30.12,198572.0,21.8589,22.0638,21.793,22.0418,198572.0
2017-07-25 10:00:00,30.12,30.42,30.12,30.42,340434.0,22.0418,22.2614,22.0418,22.2614,340434.0
2017-07-25 10:30:00,30.42,30.43,30.08,30.12,171165.0,22.2614,22.2687,22.0126,22.0418,171165.0
2017-07-25 11:00:00,30.11,30.25,30.05,30.24,158540.0,22.0345,22.137,21.9906,22.1297,158540.0
2017-07-25 11:30:00,30.25,30.27,30.17,30.24,135219.0,22.137,22.1516,22.0784,22.1297,135219.0
2017-07-25 12:00:00,30.24,30.29,30.18,30.23,109167.0,22.1297,22.1663,22.0858,22.1223,109167.0
2017-07-25 12:30:00,30.23,30.29,30.2,30.27,88871.0,22.1223,22.1663,22.1004,22.1516,88871.0
2017-07-25 13:00:00,30.27,30.36,30.21,30.28,138863.0,22.1516,22.2175,22.1077,22.1589,138863.0
2017-07-25 13:30:00,30.28,30.3,30.2,30.23,119149.0,22.1589,22.1736,22.1004,22.1223,119149.0
2017-07-25 14:00:00,30.24,30.26,30.17,30.21,132253.0,22.1297,22.1443,22.0784,22.1077,132253.0
2017-07-25 14:30:00,30.21,30.22,30.13,30.16,108921.0,22.1077,22.115,22.0492,22.0711,108921.0
2017-07-25 15:00:00,30.16,30.19,30.13,30.18,143397.0,22.0711,22.0931,22.0492,22.0858,143397.0
2017-07-25 15:30:00,30.17,30.23,30.15,30.22,452644.0,22.0784,22.1223,22.0638,22.115,452644.0
2017-07-26 09:30:00,30.3,30.35,29.88,29.88,92294.0,22.1736,22.2102,21.8662,21.8662,92294.0
2017-07-26 10:00:00,29.89,30.04,29.86,30.04,89115.0,21.8735,21.9833,21.8516,21.9833,89115.0
2017-07-26 10:30:00,30.04,30.16,30.02,30.06,123056.0,21.9833,22.0711,21.9687,21.9979,123056.0
2017-07-26 11:00:00,30.06,30.12,30.02,30.04,73388.0,21.9979,22.0418,21.9687,21.9833,73388.0
2017-07-26 11:30:00,30.03,30.11,30.02,30.11,73884.0,21.976,22.0345,21.9687,22.0345,73884.0
2017-07-26 12:00:00,30.11,30.14,30.05,30.09,75691.0,22.0345,22.0565,21.9906,22.0199,75691.0
2017-07-26 12:30:00,30.09,30.16,30.08,30.15,61215.0,22.0199,22.0711,22.0126,22.0638,61215.0
2017-07-26 13:00:00,30.15,30.16,30.05,30.09,80867.0,22.0638,22.0711,21.9906,22.0199,80867.0
2017-07-26 13:30:00,30.09,30.17,30.08,30.12,80880.0,22.0199,22.0784,22.0126,22.0418,80880.0
2017-07-26 14:00:00,30.12,30.14,30.03,30.05,114313.0,22.0418,22.0565,21.976,21.9906,114313.0
2017-07-26 14:30:00,30.05,30.13,30.01,30.02,118112.0,21.9906,22.0492,21.9613,21.9687,118112.0
2017-07-26 15:00:00,30.02,30.21,30.01,30.19,221077.0,21.9687,22.1077,21.9613,22.0931,221077.0
2017-07-26 15:30:00,30.19,30.22,30.13,30.17,376251.0,22.0931,22.115,22.0492,22.0784,376251.0
2017-07-27 09:30:00,30.25,30.3,30.07,30.07,163976.0,22.137,22.1736,22.0053,22.0053,163976.0
2017-07-27 10:00:00,30.06,30.16,30.0,30.15,122295.0,21.9979,22.0711,21.954,22.0638,122295.0
2017-07-27 10:30:00,30.14,30.18,30.11,30.16,90125.0,22.0565,22.0858,22.0345,22.0711,90125.0
2017-07-27 11:00:00,30.16,30.18,30.11,30.12,165471.0,22.0711,22.0858,22.0345,22.0418,165471.0
2017-07-27 11:30:00,30.12,30.18,30.11,30.16,143213.0,22.0418,22.0858,22.0345,22.0711,143213.0
2017-07-27 12:00:00,30.17,30.29,30.16,30.28,91990.0,22.0784,22.1663,22.0711,22.1589,91990.0
2017-07-27 12:30:00,30.29,30.3,30.2,30.29,91329.0,22.1663,22.1736,22.1004,22.1663,91329.0
2017-07-27 13:00:00,30.29,30.3,30.09,30.11,149112.0,22.1663,22.1736,22.0199,22.0345,149112.0
2017-07-27 13:30:00,30.11,30.18,30.05,30.17,182377.0,22.0345,22.0858,21.9906,22.0784,182377.0
2017-07-27 14:00:00,30.16,30.21,30.13,30.2,94125.0,22.0711,22.1077,22.0492,22.1004,94125.0
2017-07-27 14:30:00,30.21,30.25,30.15,30.25,181759.0,22.1077,22.137,22.0638,22.137,181759.0
2017-07-27 15:00:00,30.25,30.39,30.24,30.39,124985.0,22.137,22.2394,22.1297,22.2394,124985.0
2017-07-27 15:30:00,30.39,30.42,30.36,30.42,439206.0,22.2394,22.2614,22.2175,22.2614,439206.0
2017-07-28 09:30:00,30.35,30.39,30.21,30.28,115937.0,22.2102,22.2394,22.1077,22.1589,115937.0
2017-07-28 10:00:00,30.28,30.34,30.23,30.28,84273.0,22.1589,22.2028,22.1223,22.1589,84273.0
2017-07-28 10:30:00,30.29,30.35,30.27,30.29,90139.0,22.1663,22.2102,22.1516,22.1663,90139.0
2017-07-28 11:00:00,30.3,30.35,30.29,30.35,89594.0,22.1736,22.2102,22.1663,22.2102,89594.0
2017-07-28 11:30:00,30.35,30.42,30.34,30.4,70662.0,22.2102,22.2614,22.2028,22.2468,70662.0
2017-07-28 12:00:00,30.4,30.4,30.27,30.33,71216.0,22.2468,22.2468,22.1516,22.1955,71216.0
2017-07-28 12:30:00,30.32,30.36,30.3,30.35,74721.0,22.1882,22.2175,22.1736,22.2102,74721.0
2017-07-28 13:00:00,30.35,30.39,30.32,30.37,57690.0,22.2102,22.2394,22.1882,22.2248,57690.0
2017-07-28 13:30:00,30.38,30.45,30.37,30.45,70931.0,22.2321,22.2833,22.2248,22.2833,70931.0
2017-07-28 14:00:00,30.44,30.46,30.32,30.34,133997.0,22.276,22.2907,22.1882,22.2028,133997.0
2017-07-28 14:30:00,30.34,30.36,30.31,30.34,56833.0,22.2028,22.2175,22.1809,22.2028,56833.0
2017-07-28 15:00:00,30.34,30.36,30.26,30.27,155609.0,22.2028,22.2175,22.1443,22.1516,155609.0
2017-07-28 15:30:00,30.28,30.29,30.21,30.23,327354.0,22.1589,22.1663,22.1077,22.1223,327354.0
2017-07-31 09:30:00,30.29,30.45,30.26,30.3,110359.0,22.1663,22.2833,22.1443,22.1736,110359.0
2017-07-31 10:00:00,30.3,30.31,30.15,30.25,125169.0,22.1736,22.1809,22.0638,22.137,125169.0
2017-07-31 10:30:00,30.24,30.3,30.2,30.3,69854.0,22.1297,22.1736,22.1004,22.1736,69854.0
2017-07-31 11:00:00,30.3,30.36,30.24,30.26,97971.0,22.1736,22.2175,22.1297,22.1443,97971.0
2017-07-31 11:30:00,30.26,30.37,30.25,30.37,45868.0,22.1443,22.2248,22.137,22.2248,45868.0
2017-07-31 12:00:00,30.36,30.38,30.29,30.35,91697.0,22.2175,22.2321,22.1663,22.2102,91697.0
2017-07-31 12:30:00,30.36,30.37,30.29,30.32,50115.0,22.2175,22.2248,22.1663,22.1882,50115.0
2017-07-31 13:00:00,30.31,30.39,30.31,30.39,53378.0,22.1809,22.2394,22.1809,22.2394,53378.0
2017-07-31 13:30:00,30.39,30.44,30.37,30.44,45368.0,22.2394,22.276,22.2248,22.276,45368.0
2017-07-31 14:00:00,30.44,30.46,30.41,30.45,86137.0,22.276,22.2907,22.2541,22.2833,86137.0
2017-07-31 14:30:00,30.45,30.45,30.36,30.38,72479.0,22.2833,22.2833,22.2175,22.2321,72479.0
2017-07-31 15:00:00,30.38,30.49,30.37,30.49,70605.0,22.2321,22.3126,22.2248,22.3126,70605.0
2017-07-31 15:30:00,30.48,30.52,30.48,30.5,368277.0,22.3053,22.3346,22.3053,22.3199,368277.0
2017-08-01 09:30:00,30.57,30.63,30.32,30.38,186057.0,22.3712,22.4151,22.1882,22.2321,186057.0
2017-08-01 10:00:00,30.37,30.41,30.27,30.37,111676.0,22.2248,22.2541,22.1516,22.2248,111676.0
2017-08-01 10:30:00,30.37,30.51,30.36,30.46,120603.0,22.2248,22.3273,22.2175,22.2907,120603.0
2017-08-01 11:00:00,30.47,30.6,30.47,30.56,141976.0,22.298,22.3931,22.298,22.3638,141976.0
2017-08-01 11:30:00,30.57,30.63,30.54,30.57,137294.0,22.3712,22.4151,22.3492,22.3712,137294.0
2017-08-01 12:00:00,30.58,30.68,30.57,30.64,94199.0,22.3785,22.4517,22.3712,22.4224,94199.0
2017-08-01 12:30:00,30.65,30.71,30.61,30.71,107120.0,22.4297,22.4736,22.4004,22.4736,107120.0
2017-08-01 13:00:00,30.71,30.73,30.6,30.6,91522.0,22.4736,22.4882,22.3931,22.3931,91522.0
2017-08-01 13:30:00,30.6,30.65,30.59,30.6,86403.0,22.3931,22.4297,22.3858,22.3931,86403.0
2017-08-01 14:00:00,30.6,30.63,30.59,30.63,102314.0,22.3931,22.4151,22.3858,22.4151,102314.0
2017-08-01 14:30:00,30.63,30.63,30.54,30.55,151824.0,22.4151,22.4151,22.3492,22.3565,151824.0
2017-08-01 15:00:00,30.56,30.62,30.55,30.61,157910.0,22.3638,22.4077,22.3565,22.4004,157910.0
2017-08-01 15:30:00,30.61,30.64,30.56,30.63,369885.0,22.4004,22.4224,22.3638,22.4151,369885.0
2017-08-02 09:30:00,30.7,30.7,30.5,30.56,90363.0,22.4663,22.4663,22.3199,22.3638,90363.0
2017-08-02 10:00:00,30.56,30.68,30.54,30.54,130155.0,22.3638,22.4517,22.3492,22.3492,130155.0
2017-08-02 10:30:00,30.54,30.6,30.49,30.52,88861.0,22.3492,22.3931,22.3126,22.3346,88861.0
2017-08-02 11:00:00,30.52,30.54,30.45,30.46,84683.0,22.3346,22.3492,22.2833,22.2907,84683.0
2017-08-02 11:30:00,30.46,30.46,30.38,30.39,67101.0,22.2907,22.2907,22.2321,22.2394,67101.0
2017-08-02 12:00:00,30.39,30.39,30.32,30.33,61141.0,22.2394,22.2394,22.1882,22.1955,61141.0
2017-08-02 12:30:00,30.32,30.36,30.3,30.36,35193.0,22.1882,22.2175,22.1736,22.2175,35193.0
2017-08-02 13:00:00,30.36,30.36,30.18,30.19,58105.0,22.2175,22.2175,22.0858,22.0931,58105.0
2017-08-02 13:30:00,30.19,30.22,30.14,30.22,103428.0,22.0931,22.115,22.0565,22.115,103428.0
2017-08-02 14:00:00,30.23,30.29,30.21,30.28,95183.0,22.1223,22.1663,22.1077,22.1589,95183.0
2017-08-02 14:30:00,30.29,30.36,30.28,30.35,61410.0,22.1663,22.2175,22.1589,22.2102,61410.0
2017-08-02 15:00:00,30.36,30.38,30.33,30.37,64967.0,22.2175,22.2321,22.1955,22.2248,64967.0
2017-08-02 15:30:00,30.37,30.48,30.35,30.47,324524.0,22.2248,22.3053,22.2102,22.298,324524.0
2017-08-03 09:30:00,30.51,30.69,30.43,30.49,163315.0,22.3273,22.459,22.2687,22.3126,163315.0
2017-08-03 10:00:00,30.48,30.53,30.38,30.52,348452.0,22.3053,22.3419,22.2321,22.3346,348452.0
2017-08-03 10:30:00,30.52,30.64,30.48,30.54,251879.0,22.3346,22.4224,22.3053,22.3492,251879.0
2017-08-03 11:00:00,30.54,30.55,30.42,30.5,216676.0,22.3492,22.3565,22.2614,22.3199,216676.0
2017-08-03 11:30:00,30.51,30.53,30.44,30.53,91140.0,22.3273,22.3419,22.276,22.3419,91140.0
2017-08-03 12:00:00,30.53,30.65,30.52,30.57,91116.0,22.3419,22.4297,22.3346,22.3712,91116.0
2017-08-03 12:30:00,30.57,30.6,30.54,30.58,64956.0,22.3712,22.3931,22.3492,22.3785,64956.0
2017-08-03 13:00:00,30.58,30.59,30.55,30.56,45208.0,22.3785,22.3858,22.3565,22.3638,45208.0
2017-08-03 13:30:00,30.56,30.57,30.51,30.51,62263.0,22.3638,22.3712,22.3273,22.3273,62263.0
2017-08-03 14:00:00,30.52,30.55,30.51,30.54,59428.0,22.3346,22.3565,22.3273,22.3492,59428.0
2017-08-03 14:30:00,30.55,30.57,30.5,30.55,82908.0,22.3565,22.3712,22.3199,22.3565,82908.0
2017-08-03 15:00:00,30.56,30.59,30.53,30.58,105377.0,22.3638,22.3858,22.3419,22.3785,105377.0
2017-08-03 15:30:00,30.59,30.59,30.5,30.54,319455.0,22.3858,22.3858,22.3199,22.3492,319455.0
2017-08-04 09:30:00,30.61,30.66,30.51,30.59,111023.0,22.4004,22.437,22.3273,22.3858,111023.0
2017-08-04 10:00:00,30.58,30.7,30.56,30.66,103531.0,22.3785,22.4663,22.3638,22.437,103531.0
2017-08-04 10:30:00,30.67,30.72,30.54,30.59,107544.0,22.4443,22.4809,22.3492,22.3858,107544.0
2017-08-04 11:00:00,30.59,30.59,30.35,30.4,225314.0,22.3858,22.3858,22.2102,22.2468,225314.0
2017-08-04 11:30:00,30.39,30.41,30.3,30.41,148639.0,22.2394,22.2541,22.1736,22.2541,148639.0
2017-08-04 12:00:00,30.4,30.41,30.24,30.29,140180.0,22.2468,22.2541,22.1297,22.1663,140180.0
2017-08-04 12:30:00,30.3,30.39,30.26,30.33,69729.0,22.1736,22.2394,22.1443,22.1955,69729.0
2017-08-04 13:00:00,30.33,30.36,30.28,30.32,172995.0,22.1955,22.2175,22.1589,22.1882,172995.0
2017-08-04 13:30:00,30.33,30.33,30.19,30.23,129720.0,22.1955,22.1955,22.0931,22.1223,129720.0
2017-08-04 14:00:00,30.23,30.28,30.19,30.19,217098.0,22.1223,22.1589,22.0931,22.0931,217098.0
2017-08-04 14:30:00,30.2,30.2,30.13,30.15,167559.0,22.1004,22.1004,22.0492,22.0638,167559.0
2017-08-04 15:00:00,30.15,30.15,30.1,30.11,146794.0,22.0638,22.0638,22.0272,22.0345,146794.0
2017-08-04 15:30:00,30.1,30.13,30.05,30.07,505810.0,22.0272,22.0492,21.9906,22.0053,505810.0
2017-08-07 09:30:00,30.12,30.33,29.93,29.95,366047.0,22.0418,22.1955,21.9028,21.9174,366047.0
2017-08-07 10:00:00,29.93,29.97,29.87,29.95,144761.0,21.9028,21.9321,21.8589,21.9174,144761.0
2017-08-07 10:30:00,29.94,30.16,29.94,30.16,110683.0,21.9101,22.0711,21.9101,22.0711,110683.0
2017-08-07 11:00:00,30.16,30.19,30.13,30.16,77492.0,22.0711,22.0931,22.0492,22.0711,77492.0
2017-08-07 11:30:00,30.16,30.23,30.16,30.2,86089.0,22.0711,22.1223,22.0711,22.1004,86089.0
2017-08-07 12:00:00,30.21,30.28,30.2,30.27,91421.0,22.1077,22.1589,22.1004,22.1516,91421.0
2017-08-07 12:30:00,30.26,30.37,30.23,30.36,80350.0,22.1443,22.2248,22.1223,22.2175,80350.0
2017-08-07 13:00:00,30.36,30.4,30.34,30.36,100103.0,22.2175,22.2468,22.2028,22.2175,100103.0
2017-08-07 13:30:00,30.35,30.39,30.33,30.36,45682.0,22.2102,22.2394,22.1955,22.2175,45682.0
2017-08-07 14:00:00,30.36,30.38,30.22,30.26,91254.0,22.2175,22.2321,22.115,22.1443,91254.0
2017-08-07 14:30:00,30.26,30.3,30.25,30.28,63991.0,22.1443,22.1736,22.137,22.1589,63991.0
2017-08-07 15:00:00,30.28,30.3,30.24,30.28,109674.0,22.1589,22.1736,22.1297,22.1589,109674.0
2017-08-07 15:30:00,30.28,30.28,30.19,30.2,449664.0,22.1589,22.1589,22.0931,22.1004,449664.0
2017-08-08 09:30:00,30.2,30.24,29.96,30.13,67659.0,22.1004,22.1297,21.9248,22.0492,67659.0
2017-08-08 10:00:00,30.12,30.26,30.1,30.21,113642.0,22.0418,22.1443,22.0272,22.1077,113642.0
2017-08-08 10:30:00,30.21,30.33,30.2,30.32,79424.0,22.1077,22.1955,22.1004,22.1882,79424.0
2017-08-08 11:00:00,30.32,30.38,30.29,30.3,73024.0,22.1882,22.2321,22.1663,22.1736,73024.0
2017-08-08 11:30:00,30.3,30.37,30.25,30.37,56562.0,22.1736,22.2248,22.137,22.2248,56562.0
2017-08-08 12:00:00,30.37,30.39,30.28,30.32,137861.0,22.2248,22.2394,22.1589,22.1882,137861.0
2017-08-08 12:30:00,30.33,30.37,30.25,30.27,49454.0,22.1955,22.2248,22.137,22.1516,49454.0
2017-08-08 13:00:00,30.27,30.32,30.24,30.26,59719.0,22.1516,22.1882,22.1297,22.1443,59719.0
2017-08-08 13:30:00,30.27,30.32,30.25,30.28,67858.0,22.1516,22.1882,22.137,22.1589,67858.0
2017-08-08 14:00:00,30.27,30.34,30.26,30.32,116533.0,22.1516,22.2028,22.1443,22.1882,116533.0
2017-08-08 14:30:00,30.33,30.36,30.27,30.31,76087.0,22.1955,22.2175,22.1516,22.1809,76087.0
2017-08-08 15:00:00,30.31,30.31,30.24,30.27,90846.0,22.1809,22.1809,22.1297,22.1516,90846.0
2017-08-08 15:30:00,30.27,30.32,30.17,30.3,378756.0,22.1516,22.1882,22.0784,22.1736,378756.0
2017-08-09 09:30:00,30.26,30.72,30.22,30.72,107949.0,22.1443,22.4809,22.115,22.4809,107949.0
2017-08-09 10:00:00,30.71,30.88,30.68,30.87,184153.0,22.4736,22.598,22.4517,22.5907,184153.0
2017-08-09 10:30:00,30.88,30.98,30.84,30.93,160734.0,22.598,22.6712,22.5687,22.6346,160734.0
2017-08-09 11:00:00,30.92,30.94,30.83,30.91,118192.0,22.6273,22.6419,22.5614,22.62,118192.0
2017-08-09 11:30:00,30.91,30.95,30.86,30.94,148636.0,22.62,22.6492,22.5834,22.6419,148636.0
2017-08-09 12:00:00,30.94,30.98,30.91,30.96,98470.0,22.6419,22.6712,22.62,22.6566,98470.0
2017-08-09 12:30:00,30.97,30.98,30.83,30.84,84957.0,22.6639,22.6712,22.5614,22.5687,84957.0
2017-08-09 13:00:00,30.84,30.95,30.82,30.93,126622.0,22.5687,22.6492,22.5541,22.6346,126622.0
2017-08-09 13:30:00,30.93,30.94,30.88,30.93,116391.0,22.6346,22.6419,22.598,22.6346,116391.0
2017-08-09 14:00:00,30.92,30.92,30.81,30.87,126216.0,22.6273,22.6273,22.5468,22.5907,126216.0
2017-08-09 14:30:00,30.87,30.87,30.72,30.75,160540.0,22.5907,22.5907,22.4809,22.5029,160540.0
2017-08-09 15:00:00,30.75,30.85,30.72,30.85,209240.0,22.5029,22.5761,22.4809,22.5761,209240.0
2017-08-09 15:30:00,30.84,30.93,30.81,30.91,469055.0,22.5687,22.6346,22.5468,22.62,469055.0
2017-08-10 09:30:00,30.8,30.88,30.48,30.54,214992.0,22.5395,22.598,22.3053,22.3492,214992.0
2017-08-10 10:00:00,30.54,30.54,30.37,30.49,170054.0,22.3492,22.3492,22.2248,22.3126,170054.0
2017-08-10 10:30:00,30.49,30.62,30.47,30.56,124690.0,22.3126,22.4077,22.298,22.3638,124690.0
2017-08-10 11:00:00,30.55,30.66,30.51,30.65,123653.0,22.3565,22.437,22.3273,22.4297,123653.0
2017-08-10 11:30:00,30.64,30.71,30.58,30.7,109573.0,22.4224,22.4736,22.3785,22.4663,109573.0
2017-08-10 12:00:00,30.71,30.74,30.65,30.74,108147.0,22.4736,22.4956,22.4297,22.4956,108147.0
2017-08-10 12:30:00,30.73,30.74,30.66,30.74,86061.0,22.4882,22.4956,22.437,22.4956,86061.0
2017-08-10 13:00:00,30.74,30.83,30.73,30.83,77198.0,22.4956,22.5614,22.4882,22.5614,77198.0
2017-08-10 13:30:00,30.83,30.83,30.66,30.69,91237.0,22.5614,22.5614,22.437,22.459,91237.0
2017-08-10 14:00:00,30.68,30.82,30.68,30.82,140010.0,22.4517,22.5541,22.4517,22.5541,140010.0
2017-08-10 14:30:00,30.82,30.86,30.78,30.8,134059.0,22.5541,22.5834,22.5248,22.5395,134059.0
2017-08-10 15:00:00,30.8,30.84,30.69,30.71,139940.0,22.5395,22.5687,22.459,22.4736,139940.0
2017-08-10 15:30:00,30.71,30.74,30.63,30.63,474654.0,22.4736,22.4956,22.4151,22.4151,474654.0
2017-08-11 09:30:00,30.44,30.49,30.26,30.43,156214.0,22.276,22.3126,22.1443,22.2687,156214.0
2017-08-11 10:00:00,30.44,30.78,30.44,30.7,119698.0,22.276,22.5248,22.276,22.4663,119698.0
2017-08-11 10:30:00,30.7,30.82,30.63,30.74,111436.0,22.4663,22.5541,22.4151,22.4956,111436.0
2017-08-11 11:00:00,30.73,30.84,30.64,30.66,136948.0,22.4882,22.5687,22.4224,22.437,136948.0
2017-08-11 11:30:00,30.66,30.79,30.62,30.72,124512.0,22.437,22.5322,22.4077,22.4809,124512.0
2017-08-11 12:00:00,30.72,30.82,30.7,30.82,79810.0,22.4809,22.5541,22.4663,22.5541,79810.0
2017-08-11 12:30:00,30.82,30.86,30.77,30.83,58765.0,22.5541,22.5834,22.5175,22.5614,58765.0
2017-08-11 13:00:00,30.84,30.87,30.79,30.79,57000.0,22.5687,22.5907,22.5322,22.5322,57000.0
2017-08-11 13:30:00,30.79,30.84,30.79,30.8,59997.0,22.5322,22.5687,22.5322,22.5395,59997.0
2017-08-11 14:00:00,30.8,30.83,30.76,30.77,90891.0,22.5395,22.5614,22.5102,22.5175,90891.0
2017-08-11 14:30:00,30.77,30.78,30.65,30.66,103941.0,22.5175,22.5248,22.4297,22.437,103941.0
2017-08-11 15:00:00,30.67,30.72,30.65,30.7,89045.0,22.4443,22.4809,22.4297,22.4663,89045.0
2017-08-11 15:30:00,30.7,30.76,30.69,30.71,202479.0,22.4663,22.5102,22.459,22.4736,202479.0
2017-08-14 09:30:00,30.86,31.01,30.86,31.01,57385.0,22.5834,22.6932,22.5834,22.6932,57385.0
2017-08-14 10:00:00,31.01,31.06,30.99,30.99,45634.0,22.6932,22.7297,22.6785,22.6785,45634.0
2017-08-14 10:30:00,30.99,31.04,30.95,31.01,44939.0,22.6785,22.7151,22.6492,22.6932,44939.0
2017-08-14 11:00:00,31.01,31.16,31.01,31.15,55119.0,22.6932,22.8029,22.6932,22.7956,55119.0
2017-08-14 11:30:00,31.15,31.16,31.06,31.13,43966.0,22.7956,22.8029,22.7297,22.781,43966.0
2017-08-14 12:00:00,31.14,31.2,31.13,31.19,34220.0,22.7883,22.8322,22.781,22.8249,34220.0
2017-08-14 12:30:00,31.19,31.21,31.17,31.21,45986.0,22.8249,22.8395,22.8102,22.8395,45986.0
2017-08-14 13:00:00,31.2,31.22,31.18,31.18,40184.0,22.8322,22.8468,22.8176,22.8176,40184.0
2017-08-14 13:30:00,31.18,31.21,31.16,31.19,50614.0,22.8176,22.8395,22.8029,22.8249,50614.0
2017-08-14 14:00:00,31.2,31.23,31.17,31.18,63408.0,22.8322,22.8541,22.8102,22.8176,63408.0
2017-08-14 14:30:00,31.18,31.23,31.16,31.21,76045.0,22.8176,22.8541,22.8029,22.8395,76045.0
2017-08-14 15:00:00,31.21,31.28,31.17,31.27,92745.0,22.8395,22.8907,22.8102,22.8834,92745.0
2017-08-14 15:30:00,31.27,31.36,31.26,31.26,294007.0,22.8834,22.9493,22.8761,22.8761,294007.0
2017-08-15 09:30:00,31.37,31.75,31.24,31.75,229905.0,22.9566,23.2347,22.8615,23.2347,229905.0
2017-08-15 10:00:00,31.75,31.76,31.65,31.69,147974.0,23.2347,23.242,23.1615,23.1908,147974.0
2017-08-15 10:30:00,31.7,31.71,31.61,31.7,88580.0,23.1981,23.2054,23.1322,23.1981,88580.0
2017-08-15 11:00:00,31.7,31.8,31.69,31.71,116297.0,23.1981,23.2713,23.1908,23.2054,116297.0
2017-08-15 11:30:00,31.7,31.72,31.65,31.71,69627.0,23.1981,23.2127,23.1615,23.2054,69627.0
2017-08-15 12:00:00,31.72,31.75,31.63,31.66,174260.0,23.2127,23.2347,23.1469,23.1688,174260.0
2017-08-15 12:30:00,31.66,31.66,31.57,31.58,102372.0,23.1688,23.1688,23.103,23.1103,102372.0
2017-08-15 13:00:00,31.58,31.59,31.5,31.52,173105.0,23.1103,23.1176,23.0517,23.0664,173105.0
2017-08-15 13:30:00,31.52,31.53,31.47,31.48,68777.0,23.0664,23.0737,23.0298,23.0371,68777.0
2017-08-15 14:00:00,31.47,31.54,31.47,31.53,79396.0,23.0298,23.081,23.0298,23.0737,79396.0
2017-08-15 14:30:00,31.53,31.55,31.5,31.53,88162.0,23.0737,23.0883,23.0517,23.0737,88162.0
2017-08-15 15:00:00,31.52,31.53,31.48,31.48,90684.0,23.0664,23.0737,23.0371,23.0371,90684.0
2017-08-15 15:30:00,31.49,31.55,31.48,31.5,354179.0,23.0444,23.0883,23.0371,23.0517,354179.0
2017-08-16 09:30:00,31.5,31.79,31.5,31.72,152216.0,23.0517,23.264,23.0517,23.2127,152216.0
2017-08-16 10:00:00,31.71,31.72,31.4,31.55,297970.0,23.2054,23.2127,22.9786,23.0883,297970.0
2017-08-16 10:30:00,31.54,31.54,31.26,31.27,265468.0,23.081,23.081,22.8761,22.8834,265468.0
2017-08-16 11:00:00,31.27,31.31,31.14,31.21,152817.0,22.8834,22.9127,22.7883,22.8395,152817.0
2017-08-16 11:30:00,31.21,31.27,31.16,31.19,95850.0,22.8395,22.8834,22.8029,22.8249,95850.0
2017-08-16 12:00:00,31.19,31.2,31.1,31.1,87849.0,22.8249,22.8322,22.759,22.759,87849.0
2017-08-16 12:30:00,31.11,31.12,31.03,31.05,108411.0,22.7663,22.7736,22.7078,22.7224,108411.0
2017-08-16 13:00:00,31.05,31.07,30.96,30.99,76362.0,22.7224,22.7371,22.6566,22.6785,76362.0
2017-08-16 13:30:00,30.99,31.03,30.95,30.98,113330.0,22.6785,22.7078,22.6492,22.6712,113330.0
2017-08-16 14:00:00,30.99,31.03,30.88,30.9,123955.0,22.6785,22.7078,22.598,22.6127,123955.0
2017-08-16 14:30:00,30.89,30.93,30.82,30.91,147323.0,22.6053,22.6346,22.5541,22.62,147323.0
2017-08-16 15:00:00,30.91,30.93,30.85,30.88,138086.0,22.62,22.6346,22.5761,22.598,138086.0
2017-08-16 15:30:00,30.89,30.9,30.72,30.76,577337.0,22.6053,22.6127,22.4809,22.5102,577337.0
2017-08-17 09:30:00,30.72,30.74,30.49,30.57,133078.0,22.4809,22.4956,22.3126,22.3712,133078.0
2017-08-17 10:00:00,30.56,30.62,30.29,30.3,160555.0,22.3638,22.4077,22.1663,22.1736,160555.0
2017-08-17 10:30:00,30.29,30.54,30.29,30.5,417914.0,22.1663,22.3492,22.1663,22.3199,417914.0
2017-08-17 11:00:00,30.49,30.54,30.36,30.36,240526.0,22.3126,22.3492,22.2175,22.2175,240526.0
2017-08-17 11:30:00,30.37,30.39,30.22,30.39,170736.0,22.2248,22.2394,22.115,22.2394,170736.0
2017-08-17 12:00:00,30.4,30.4,30.19,30.21,161898.0,22.2468,22.2468,22.0931,22.1077,161898.0
2017-08-17 12:30:00,30.21,30.25,30.12,30.14,184978.0,22.1077,22.137,22.0418,22.0565,184978.0
2017-08-17 13:00:00,30.15,30.23,30.11,30.13,374158.0,22.0638,22.1223,22.0345,22.0492,374158.0
2017-08-17 13:30:00,30.12,30.16,30.07,30.15,170941.0,22.0418,22.0711,22.0053,22.0638,170941.0
2017-08-17 14:00:00,30.15,30.18,30.1,30.17,162040.0,22.0638,22.0858,22.0272,22.0784,162040.0
2017-08-17 14:30:00,30.17,30.2,30.13,30.2,154433.0,22.0784,22.1004,22.0492,22.1004,154433.0
2017-08-17 15:00:00,30.2,30.28,30.17,30.22,192828.0,22.1004,22.1589,22.0784,22.115,192828.0
2017-08-17 15:30:00,30.21,30.25,30.17,30.19,609739.0,22.1077,22.137,22.0784,22.0931,609739.0
2017-08-18 09:30:00,30.17,30.19,29.89,30.03,269021.0,22.0784,22.0931,21.8735,21.976,269021.0
2017-08-18 10:00:00,30.03,30.04,29.83,29.95,201299.0,21.976,21.9833,21.8296,21.9174,201299.0
2017-08-18 10:30:00,29.95,30.0,29.81,29.99,129004.0,21.9174,21.954,21.815,21.9467,129004.0
2017-08-18 11:00:00,29.99,30.15,29.96,30.03,120911.0,21.9467,22.0638,21.9248,21.976,120911.0
2017-08-18 11:30:00,30.03,30.12,30.02,30.07,79462.0,21.976,22.0418,21.9687,22.0053,79462.0
2017-08-18 12:00:00,30.07,30.08,30.0,30.03,76936.0,22.0053,22.0126,21.954,21.976,76936.0
2017-08-18 12:30:00,30.04,30.09,29.97,29.97,174325.0,21.9833,22.0199,21.9321,21.9321,174325.0
2017-08-18 13:00:00,29.98,30.01,29.94,29.99,51175.0,21.9394,21.9613,21.9101,21.9467,51175.0
2017-08-18 13:30:00,29.99,30.01,29.94,29.96,61160.0,21.9467,21.9613,21.9101,21.9248,61160.0
2017-08-18 14:00:00,29.96,30.0,29.91,29.94,105216.0,21.9248,21.954,21.8882,21.9101,105216.0
2017-08-18 14:30:00,29.94,29.96,29.87,29.88,179463.0,21.9101,21.9248,21.8589,21.8662,179463.0
2017-08-18 15:00:00,29.88,29.94,29.87,29.88,89231.0,21.8662,21.9101,21.8589,21.8662,89231.0
2017-08-18 15:30:00,29.89,29.91,29.78,29.79,415333.0,21.8735,21.8882,21.793,21.8004,415333.0
2017-08-21 09:30:00,29.82,29.92,29.63,29.68,188994.0,21.8223,21.8955,21.6833,21.7199,188994.0
2017-08-21 10:00:00,29.68,29.79,29.67,29.77,215062.0,21.7199,21.8004,21.7125,21.7857,215062.0
2017-08-21 10:30:00,29.77,29.88,29.75,29.77,192417.0,21.7857,21.8662,21.7711,21.7857,192417.0
2017-08-21 11:00:00,29.78,29.89,29.75,29.87,87279.0,21.793,21.8735,21.7711,21.8589,87279.0
2017-08-21 11:30:00,29.87,29.95,29.82,29.84,146500.0,21.8589,21.9174,21.8223,21.8369,146500.0
2017-08-21 12:00:00,29.84,29.88,29.79,29.88,78083.0,21.8369,21.8662,21.8004,21.8662,78083.0
2017-08-21 12:30:00,29.87,29.88,29.76,29.8,83222.0,21.8589,21.8662,21.7784,21.8077,83222.0
2017-08-21 13:00:00,29.8,29.84,29.76,29.8,79981.0,21.8077,21.8369,21.7784,21.8077,79981.0
2017-08-21 13:30:00,29.8,29.85,29.78,29.79,111764.0,21.8077,21.8443,21.793,21.8004,111764.0
2017-08-21 14:00:00,29.78,29.83,29.74,29.75,97018.0,21.793,21.8296,21.7638,21.7711,97018.0
2017-08-21 14:30:00,29.75,29.79,29.73,29.74,88696.0,21.7711,21.8004,21.7564,21.7638,88696.0
2017-08-21 15:00:00,29.74,29.76,29.68,29.74,137702.0,21.7638,21.7784,21.7199,21.7638,137702.0
2017-08-21 15:30:00,29.74,29.77,29.73,29.73,396032.0,21.7638,21.7857,21.7564,21.7564,396032.0
2017-08-22 09:30:00,29.8,29.88,29.72,29.88,236503.0,21.8077,21.8662,21.7491,21.8662,236503.0
2017-08-22 10:00:00,29.88,30.04,29.88,29.98,100935.0,21.8662,21.9833,21.8662,21.9394,100935.0
2017-08-22 10:30:00,29.97,30.14,29.97,30.05,174264.0,21.9321,22.0565,21.9321,21.9906,174264.0
2017-08-22 11:00:00,30.05,30.06,29.95,29.99,114790.0,21.9906,21.9979,21.9174,21.9467,114790.0
2017-08-22 11:30:00,29.99,30.01,29.94,29.96,90345.0,21.9467,21.9613,21.9101,21.9248,90345.0
2017-08-22 12:00:00,29.96,30.13,29.96,30.05,101588.0,21.9248,22.0492,21.9248,21.9906,101588.0
2017-08-22 12:30:00,30.04,30.13,30.02,30.12,89461.0,21.9833,22.0492,21.9687,22.0418,89461.0
2017-08-22 13:00:00,30.12,30.2,30.08,30.19,75582.0,22.0418,22.1004,22.0126,22.0931,75582.0
2017-08-22 13:30:00,30.19,30.21,30.11,30.12,91045.0,22.0931,22.1077,22.0345,22.0418,91045.0
2017-08-22 14:00:00,30.12,30.23,30.11,30.21,94540.0,22.0418,22.1223,22.0345,22.1077,94540.0
2017-08-22 14:30:00,30.23,30.31,30.18,30.31,147340.0,22.1223,22.1809,22.0858,22.1809,147340.0
2017-08-22 15:00:00,30.31,30.37,30.28,30.35,170938.0,22.1809,22.2248,22.1589,22.2102,170938.0
2017-08-22 15:30:00,30.35,30.35,30.23,30.24,390356.0,22.2102,22.2102,22.1223,22.1297,390356.0
2017-08-23 09:30:00,30.13,30.42,30.12,30.42,82721.0,22.0492,22.2614,22.0418,22.2614,82721.0
2017-08-23 10:00:00,30.42,30.52,30.36,30.41,159817.0,22.2614,22.3346,22.2175,22.2541,159817.0
2017-08-23 10:30:00,30.41,30.42,30.31,30.34,83714.0,22.2541,22.2614,22.1809,22.2028,83714.0
2017-08-23 11:00:00,30.34,30.42,30.33,30.42,110242.0,22.2028,22.2614,22.1955,22.2614,110242.0
2017-08-23 11:30:00,30.42,30.62,30.4,30.57,164158.0,22.2614,22.4077,22.2468,22.3712,164158.0
2017-08-23 12:00:00,30.58,30.58,30.4,30.41,51966.0,22.3785,22.3785,22.2468,22.2541,51966.0
2017-08-23 12:30:00,30.42,30.44,30.32,30.34,86746.0,22.2614,22.276,22.1882,22.2028,86746.0
2017-08-23 13:00:00,30.34,30.35,30.21,30.24,79715.0,22.2028,22.2102,22.1077,22.1297,79715.0
2017-08-23 13:30:00,30.24,30.25,30.15,30.22,74785.0,22.1297,22.137,22.0638,22.115,74785.0
2017-08-23 14:00:00,30.24,30.24,30.17,30.19,69582.0,22.1297,22.1297,22.0784,22.0931,69582.0
2017-08-23 14:30:00,30.19,30.2,30.12,30.2,89605.0,22.0931,22.1004,22.0418,22.1004,89605.0
2017-08-23 15:00:00,30.2,30.2,30.11,30.17,137761.0,22.1004,22.1004,22.0345,22.0784,137761.0
2017-08-23 15:30:00,30.17,30.18,30.07,30.08,338159.0,22.0784,22.0858,22.0053,22.0126,338159.0
2017-08-24 09:30:00,30.11,30.58,30.11,30.3,119352.0,22.0345,22.3785,22.0345,22.1736,119352.0
2017-08-24 10:00:00,30.3,30.36,30.18,30.3,210771.0,22.1736,22.2175,22.0858,22.1736,210771.0
2017-08-24 10:30:00,30.29,30.38,30.23,30.36,314669.0,22.1663,22.2321,22.1223,22.2175,314669.0
2017-08-24 11:00:00,30.36,30.4,30.32,30.37,109723.0,22.2175,22.2468,22.1882,22.2248,109723.0
2017-08-24 11:30:00,30.37,30.55,30.34,30.55,102995.0,22.2248,22.3565,22.2028,22.3565,102995.0
2017-08-24 12:00:00,30.55,30.55,30.39,30.44,47944.0,22.3565,22.3565,22.2394,22.276,47944.0
2017-08-24 12:30:00,30.45,30.54,30.44,30.46,59286.0,22.2833,22.3492,22.276,22.2907,59286.0
2017-08-24 13:00:00,30.46,30.6,30.44,30.57,81706.0,22.2907,22.3931,22.276,22.3712,81706.0
2017-08-24 13:30:00,30.57,30.57,30.48,30.51,63114.0,22.3712,22.3712,22.3053,22.3273,63114.0
2017-08-24 14:00:00,30.52,30.55,30.48,30.51,86803.0,22.3346,22.3565,22.3053,22.3273,86803.0
2017-08-24 14:30:00,30.52,30.52,30.48,30.49,61013.0,22.3346,22.3346,22.3053,22.3126,61013.0
2017-08-24 15:00:00,30.48,30.51,30.44,30.45,88051.0,22.3053,22.3273,22.276,22.2833,88051.0
2017-08-24 15:30:00,30.45,30.46,30.39,30.43,267362.0,22.2833,22.2907,22.2394,22.2687,267362.0
2017-08-25 09:30:00,30.47,30.56,30.36,30.48,113894.0,22.298,22.3638,22.2175,22.3053,113894.0
2017-08-25 10:00:00,30.48,30.52,30.19,30.22,108589.0,22.3053,22.3346,22.0931,22.115,108589.0
2017-08-25 10:30:00,30.24,30.26,30.06,30.12,95598.0,22.1297,22.1443,21.9979,22.0418,95598.0
2017-08-25 11:00:00,30.12,30.14,30.03,30.13,82046.0,22.0418,22.0565,21.976,22.0492,82046.0
2017-08-25 11:30:00,30.12,30.12,30.05,30.06,64810.0,22.0418,22.0418,21.9906,21.9979,64810.0
2017-08-25 12:00:00,30.06,30.1,30.04,30.05,40386.0,21.9979,22.0272,21.9833,21.9906,40386.0
2017-08-25 12:30:00,30.04,30.06,29.97,29.97,56813.0,21.9833,21.9979,21.9321,21.9321,56813.0
2017-08-25 13:00:00,29.98,30.0,29.97,29.99,27033.0,21.9394,21.954,21.9321,21.9467,27033.0
2017-08-25 13:30:00,29.99,30.0,29.9,29.94,86175.0,21.9467,21.954,21.8809,21.9101,86175.0
2017-08-25 14:00:00,29.95,29.95,29.89,29.9,59346.0,21.9174,21.9174,21.8735,21.8809,59346.0
2017-08-25 14:30:00,29.9,29.91,29.89,29.91,28225.0,21.8809,21.8882,21.8735,21.8882,28225.0
2017-08-25 15:00:00,29.91,29.91,29.82,29.83,197228.0,21.8882,21.8882,21.8223,21.8296,197228.0
2017-08-25 15:30:00,29.82,29.82,29.69,29.71,418932.0,21.8223,21.8223,21.7272,21.7418,418932.0
2017-08-28 09:30:00,29.79,29.92,29.1,29.44,287542.0,21.8004,21.8955,21.2954,21.5442,287542.0
2017-08-28 10:00:00,29.44,29.66,29.42,29.53,264136.0,21.5442,21.7052,21.5296,21.6101,264136.0
2017-08-28 10:30:00,29.53,29.68,29.51,29.65,157589.0,21.6101,21.7199,21.5954,21.6979,157589.0
2017-08-28 11:00:00,29.65,29.74,29.58,29.69,161635.0,21.6979,21.7638,21.6467,21.7272,161635.0
2017-08-28 11:30:00,29.7,29.79,29.64,29.66,141858.0,21.7345,21.8004,21.6906,21.7052,141858.0
2017-08-28 12:00:00,29.66,29.71,29.53,29.59,188904.0,21.7052,21.7418,21.6101,21.654,188904.0
2017-08-28 12:30:00,29.6,29.65,29.45,29.58,214595.0,21.6613,21.6979,21.5515,21.6467,214595.0
2017-08-28 13:00:00,29.56,29.63,29.52,29.63,130298.0,21.632,21.6833,21.6028,21.6833,130298.0
2017-08-28 13:30:00,29.63,29.79,29.6,29.79,184600.0,21.6833,21.8004,21.6613,21.8004,184600.0
2017-08-28 14:00:00,29.78,29.82,29.66,29.66,183981.0,21.793,21.8223,21.7052,21.7052,183981.0
2017-08-28 14:30:00,29.66,29.77,29.64,29.77,180210.0,21.7052,21.7857,21.6906,21.7857,180210.0
2017-08-28 15:00:00,29.77,29.79,29.57,29.71,225420.0,21.7857,21.8004,21.6394,21.7418,225420.0
2017-08-28 15:30:00,29.71,29.74,29.57,29.6,449535.0,21.7418,21.7638,21.6394,21.6613,449535.0
2017-08-29 09:30:00,29.36,29.52,29.27,29.35,180019.0,21.4857,21.6028,21.4198,21.4784,180019.0
2017-08-29 10:00:00,29.36,29.54,29.32,29.44,147861.0,21.4857,21.6174,21.4564,21.5442,147861.0
2017-08-29 10:30:00,29.43,29.51,29.31,29.32,136473.0,21.5369,21.5954,21.4491,21.4564,136473.0
2017-08-29 11:00:00,29.32,29.42,29.28,29.31,117677.0,21.4564,21.5296,21.4271,21.4491,117677.0
2017-08-29 11:30:00,29.3,29.33,29.15,29.18,160425.0,21.4418,21.4637,21.332,21.354,160425.0
2017-08-29 12:00:00,29.16,29.52,29.15,29.37,154357.0,21.3393,21.6028,21.332,21.493,154357.0
2017-08-29 12:30:00,29.37,29.46,29.31,29.33,100849.0,21.493,21.5589,21.4491,21.4637,100849.0
2017-08-29 13:00:00,29.33,29.46,29.26,29.46,252632.0,21.4637,21.5589,21.4125,21.5589,252632.0
2017-08-29 13:30:00,29.45,29.46,29.34,29.4,127687.0,21.5515,21.5589,21.471,21.515,127687.0
2017-08-29 14:00:00,29.41,29.41,29.29,29.37,170405.0,21.5223,21.5223,21.4345,21.493,170405.0
2017-08-29 14:30:00,29.37,29.42,29.35,29.42,262387.0,21.493,21.5296,21.4784,21.5296,262387.0
2017-08-29 15:00:00,29.41,29.45,29.26,29.31,394312.0,21.5223,21.5515,21.4125,21.4491,394312.0
2017-08-29 15:30:00,29.31,29.35,29.19,29.22,744052.0,21.4491,21.4784,21.3613,21.3832,744052.0
2017-08-30 09:30:00,27.0,27.74,26.56,27.49,1686227.0,19.7586,20.3002,19.4366,20.1172,1686227.0
2017-08-30 10:00:00,27.52,27.52,26.94,27.11,795088.0,20.1392,20.1392,19.7147,19.8391,795088.0
2017-08-30 10:30:00,27.12,27.19,26.84,26.91,507569.0,19.8464,19.8977,19.6415,19.6928,507569.0
2017-08-30 11:00:00,26.91,27.03,26.78,27.0,545507.0,19.6928,19.7806,19.5976,19.7586,545507.0
2017-08-30 11:30:00,27.0,27.0,26.75,26.83,306487.0,19.7586,19.7586,19.5757,19.6342,306487.0
2017-08-30 12:00:00,26.83,26.91,26.8,26.86,194660.0,19.6342,19.6928,19.6123,19.6562,194660.0
2017-08-30 12:30:00,26.87,27.14,26.83,27.01,456048.0,19.6635,19.8611,19.6342,19.7659,456048.0
2017-08-30 13:00:00,27.01,27.41,27.01,27.37,365184.0,19.7659,20.0587,19.7659,20.0294,365184.0
2017-08-30 13:30:00,27.37,27.38,27.08,27.1,227882.0,20.0294,20.0367,19.8172,19.8318,227882.0
2017-08-30 14:00:00,27.1,27.22,27.05,27.07,236440.0,19.8318,19.9196,19.7952,19.8099,236440.0
2017-08-30 14:30:00,27.06,27.07,26.76,26.87,522305.0,19.8025,19.8099,19.583,19.6635,522305.0
2017-08-30 15:00:00,26.86,27.0,26.82,27.0,449174.0,19.6562,19.7586,19.6269,19.7586,449174.0
2017-08-30 15:30:00,26.99,27.0,26.71,26.81,1187610.0,19.7513,19.7586,19.5464,19.6196,1187610.0
2017-08-31 09:30:00,26.75,26.84,26.54,26.75,547945.0,19.5757,19.6415,19.422,19.5757,547945.0
2017-08-31 10:00:00,26.76,26.92,26.67,26.89,745608.0,19.583,19.7001,19.5171,19.6781,745608.0
2017-08-31 10:30:00,26.88,26.93,26.82,26.87,322864.0,19.6708,19.7074,19.6269,19.6635,322864.0
2017-08-31 11:00:00,26.87,26.91,26.75,26.77,285959.0,19.6635,19.6928,19.5757,19.5903,285959.0
2017-08-31 11:30:00,26.77,26.8,26.72,26.75,309384.0,19.5903,19.6123,19.5537,19.5757,309384.0
2017-08-31 12:00:00,26.76,26.82,26.71,26.77,235554.0,19.583,19.6269,19.5464,19.5903,235554.0
2017-08-31 12:30:00,26.77,26.79,26.69,26.7,203401.0,19.5903,19.605,19.5318,19.5391,203401.0
2017-08-31 13:00:00,26.7,26.77,26.68,26.74,185329.0,19.5391,19.5903,19.5245,19.5684,185329.0
2017-08-31 13:30:00,26.74,26.74,26.68,26.74,233475.0,19.5684,19.5684,19.5245,19.5684,233475.0
2017-08-31 14:00:00,26.74,26.76,26.69,26.71,205214.0,19.5684,19.583,19.5318,19.5464,205214.0
2017-08-31 14:30:00,26.71,26.74,26.61,26.62,266486.0,19.5464,19.5684,19.4732,19.4805,266486.0
2017-08-31 15:00:00,26.63,26.67,26.55,26.64,374281.0,19.4879,19.5171,19.4293,19.4952,374281.0
2017-08-31 15:30:00,26.64,26.77,26.63,26.73,1183068.0,19.4952,19.5903,19.4879,19.561,1183068.0
2017-09-01 09:30:00,26.85,26.88,26.58,26.73,278858.0,19.6489,19.6708,19.4513,19.561,278858.0
2017-09-01 10:00:00,26.73,26.81,26.67,26.8,330873.0,19.561,19.6196,19.5171,19.6123,330873.0
2017-09-01 10:30:00,26.79,26.91,26.74,26.89,210614.0,19.605,19.6928,19.5684,19.6781,210614.0
2017-09-01 11:00:00,26.89,26.9,26.76,26.84,281060.0,19.6781,19.6854,19.583,19.6415,281060.0
2017-09-01 11:30:00,26.85,26.85,26.7,26.75,186557.0,19.6489,19.6489,19.5391,19.5757,186557.0
2017-09-01 12:00:00,26.76,26.84,26.75,26.84,109122.0,19.583,19.6415,19.5757,19.6415,109122.0
2017-09-01 12:30:00,26.84,26.91,26.82,26.9,125318.0,19.6415,19.6928,19.6269,19.6854,125318.0
2017-09-01 13:00:00,26.9,27.01,26.87,27.0,176773.0,19.6854,19.7659,19.6635,19.7586,176773.0
2017-09-01 13:30:00,26.99,27.0,26.91,26.93,105650.0,19.7513,19.7586,19.6928,19.7074,105650.0
2017-09-01 14:00:00,26.93,26.93,26.81,26.86,112875.0,19.7074,19.7074,19.6196,19.6562,112875.0
2017-09-01 14:30:00,26.86,26.87,26.79,26.81,100935.0,19.6562,19.6635,19.605,19.6196,100935.0
2017-09-01 15:00:00,26.81,26.84,26.76,26.77,135690.0,19.6196,19.6415,19.583,19.5903,135690.0
2017-09-01 15:30:00,26.76,26.78,26.71,26.75,667950.0,19.583,19.5976,19.5464,19.5757,667950.0
2017-09-05 09:30:00,26.64,26.81,26.57,26.73,140161.0,19.4952,19.6196,19.444,19.561,140161.0
2017-09-05 10:00:00,26.73,26.73,26.59,26.59,90964.0,19.561,19.561,19.4586,19.4586,90964.0
2017-09-05 10:30:00,26.59,26.6,26.45,26.5,113622.0,19.4586,19.4659,19.3561,19.3927,113622.0
2017-09-05 11:00:00,26.5,26.52,26.44,26.47,100216.0,19.3927,19.4074,19.3488,19.3708,100216.0
2017-09-05 11:30:00,26.48,26.51,26.44,26.5,82778.0,19.3781,19.4,19.3488,19.3927,82778.0
2017-09-05 12:00:00,26.5,26.5,26.39,26.39,152289.0,19.3927,19.3927,19.3122,19.3122,152289.0
2017-09-05 12:30:00,26.4,26.4,26.29,26.39,131223.0,19.3195,19.3195,19.239,19.3122,131223.0
2017-09-05 13:00:00,26.38,26.4,26.31,26.4,95907.0,19.3049,19.3195,19.2537,19.3195,95907.0
2017-09-05 13:30:00,26.4,26.47,26.39,26.44,116249.0,19.3195,19.3708,19.3122,19.3488,116249.0
2017-09-05 14:00:00,26.43,26.46,26.39,26.46,107936.0,19.3415,19.3635,19.3122,19.3635,107936.0
2017-09-05 14:30:00,26.45,26.47,26.42,26.45,110100.0,19.3561,19.3708,19.3342,19.3561,110100.0
2017-09-05 15:00:00,26.45,26.46,26.39,26.45,159486.0,19.3561,19.3635,19.3122,19.3561,159486.0
2017-09-05 15:30:00,26.45,26.46,26.36,26.39,506090.0,19.3561,19.3635,19.2903,19.3122,506090.0
2017-09-06 09:30:00,26.42,26.42,26.18,26.24,190429.0,19.3342,19.3342,19.1586,19.2025,190429.0
2017-09-06 10:00:00,26.25,26.25,26.08,26.17,193824.0,19.2098,19.2098,19.0854,19.1512,193824.0
2017-09-06 10:30:00,26.17,26.19,25.91,25.98,295713.0,19.1512,19.1659,18.961,19.0122,295713.0
2017-09-06 11:00:00,25.98,26.08,25.92,25.96,267630.0,19.0122,19.0854,18.9683,18.9976,267630.0
2017-09-06 11:30:00,25.96,26.19,25.95,26.04,194912.0,18.9976,19.1659,18.9902,19.0561,194912.0
2017-09-06 12:00:00,26.04,26.07,25.96,25.99,179302.0,19.0561,19.0781,18.9976,19.0195,179302.0
2017-09-06 12:30:00,25.98,25.99,25.9,25.96,235951.0,19.0122,19.0195,18.9536,18.9976,235951.0
2017-09-06 13:00:00,25.96,26.15,25.95,26.08,211711.0,18.9976,19.1366,18.9902,19.0854,211711.0
2017-09-06 13:30:00,26.08,26.09,25.96,25.96,123986.0,19.0854,19.0927,18.9976,18.9976,123986.0
2017-09-06 14:00:00,25.97,26.08,25.95,26.06,188867.0,19.0049,19.0854,18.9902,19.0707,188867.0
2017-09-06 14:30:00,26.05,26.06,25.96,25.98,219478.0,19.0634,19.0707,18.9976,19.0122,219478.0
2017-09-06 15:00:00,25.98,26.01,25.96,25.99,218373.0,19.0122,19.0341,18.9976,19.0195,218373.0
2017-09-06 15:30:00,25.99,26.01,25.94,26.0,876943.0,19.0195,19.0341,18.9829,19.0268,876943.0
2017-09-07 09:30:00,26.0,26.24,25.97,26.08,313619.0,19.0268,19.2025,19.0049,19.0854,313619.0
2017-09-07 10:00:00,26.08,26.08,25.84,25.91,176737.0,19.0854,19.0854,18.9097,18.961,176737.0
2017-09-07 10:30:00,25.91,26.0,25.9,25.91,100050.0,18.961,19.0268,18.9536,18.961,100050.0
2017-09-07 11:00:00,25.91,25.93,25.69,25.7,111200.0,18.961,18.9756,18.8,18.8073,111200.0
2017-09-07 11:30:00,25.7,25.74,25.62,25.7,120254.0,18.8073,18.8366,18.7487,18.8073,120254.0
2017-09-07 12:00:00,25.69,25.73,25.61,25.68,87514.0,18.8,18.8292,18.7414,18.7927,87514.0
2017-09-07 12:30:00,25.69,25.7,25.61,25.62,89271.0,18.8,18.8073,18.7414,18.7487,89271.0
2017-09-07 13:00:00,25.62,25.65,25.56,25.59,131228.0,18.7487,18.7707,18.7048,18.7268,131228.0
2017-09-07 13:30:00,25.59,25.59,25.48,25.5,114059.0,18.7268,18.7268,18.6463,18.6609,114059.0
2017-09-07 14:00:00,25.5,25.58,25.45,25.54,115608.0,18.6609,18.7195,18.6243,18.6902,115608.0
2017-09-07 14:30:00,25.55,25.61,25.53,25.57,65913.0,18.6975,18.7414,18.6829,18.7122,65913.0
2017-09-07 15:00:00,25.57,25.68,25.56,25.63,157338.0,18.7122,18.7927,18.7048,18.7561,157338.0
2017-09-07 15:30:00,25.63,25.69,25.61,25.68,581422.0,18.7561,18.8,18.7414,18.7927,581422.0
2017-09-08 09:30:00,25.67,25.83,25.57,25.82,85201.0,18.7853,18.9024,18.7122,18.8951,85201.0
2017-09-08 10:00:00,25.82,25.91,25.73,25.9,99296.0,18.8951,18.961,18.8292,18.9536,99296.0
2017-09-08 10:30:00,25.9,26.0,25.87,25.99,102995.0,18.9536,19.0268,18.9317,19.0195,102995.0
2017-09-08 11:00:00,25.99,25.99,25.91,25.96,74824.0,19.0195,19.0195,18.961,18.9976,74824.0
2017-09-08 11:30:00,25.96,26.0,25.93,25.97,78902.0,18.9976,19.0268,18.9756,19.0049,78902.0
2017-09-08 12:00:00,25.97,25.97,25.84,25.94,79655.0,19.0049,19.0049,18.9097,18.9829,79655.0
2017-09-08 12:30:00,25.95,25.99,25.92,25.96,49561.0,18.9902,19.0195,18.9683,18.9976,49561.0
2017-09-08 13:00:00,25.96,25.99,25.91,25.92,58434.0,18.9976,19.0195,18.961,18.9683,58434.0
2017-09-08 13:30:00,25.92,25.95,25.91,25.94,42027.0,18.9683,18.9902,18.961,18.9829,42027.0
2017-09-08 14:00:00,25.93,25.97,25.9,25.97,58629.0,18.9756,19.0049,18.9536,19.0049,58629.0
2017-09-08 14:30:00,25.97,26.0,25.95,25.98,137047.0,19.0049,19.0268,18.9902,19.0122,137047.0
2017-09-08 15:00:00,25.99,26.02,25.97,25.99,246151.0,19.0195,19.0415,19.0049,19.0195,246151.0
2017-09-08 15:30:00,25.99,26.09,25.97,26.08,465180.0,19.0195,19.0927,19.0049,19.0854,465180.0
2017-09-11 09:30:00,26.02,26.52,25.91,26.37,225758.0,19.0415,19.4074,18.961,19.2976,225758.0
2017-09-11 10:00:00,26.37,26.47,26.3,26.34,324198.0,19.2976,19.3708,19.2464,19.2756,324198.0
2017-09-11 10:30:00,26.34,26.36,26.24,26.25,141641.0,19.2756,19.2903,19.2025,19.2098,141641.0
2017-09-11 11:00:00,26.26,26.26,26.19,26.21,106759.0,19.2171,19.2171,19.1659,19.1805,106759.0
2017-09-11 11:30:00,26.21,26.24,26.16,26.24,117638.0,19.1805,19.2025,19.1439,19.2025,117638.0
2017-09-11 12:00:00,26.24,26.27,26.13,26.16,115211.0,19.2025,19.2244,19.122,19.1439,115211.0
2017-09-11 12:30:00,26.16,26.23,26.15,26.16,109462.0,19.1439,19.1951,19.1366,19.1439,109462.0
2017-09-11 13:00:00,26.16,26.18,26.1,26.15,115600.0,19.1439,19.1586,19.1,19.1366,115600.0
2017-09-11 13:30:00,26.15,26.17,26.09,26.11,136715.0,19.1366,19.1512,19.0927,19.1073,136715.0
2017-09-11 14:00:00,26.11,26.16,26.09,26.16,131652.0,19.1073,19.1439,19.0927,19.1439,131652.0
2017-09-11 14:30:00,26.16,26.18,26.1,26.11,145749.0,19.1439,19.1586,19.1,19.1073,145749.0
2017-09-11 15:00:00,26.1,26.13,26.06,26.06,146388.0,19.1,19.122,19.0707,19.0707,146388.0
2017-09-11 15:30:00,26.06,26.08,26.0,26.08,573942.0,19.0707,19.0854,19.0268,19.0854,573942.0
2017-09-12 09:30:00,25.87,26.1,25.86,26.08,186029.0,19.1028,19.2727,19.0954,19.2579,186029.0
2017-09-12 10:00:00,26.07,26.22,26.03,26.17,162595.0,19.2505,19.3613,19.221,19.3244,162595.0
2017-09-12 10:30:00,26.16,26.22,26.07,26.08,114284.0,19.317,19.3613,19.2505,19.2579,114284.0
2017-09-12 11:00:00,26.09,26.09,25.97,26.05,173546.0,19.2653,19.2653,19.1767,19.2357,173546.0
2017-09-12 11:30:00,26.04,26.06,26.0,26.05,96192.0,19.2284,19.2431,19.1988,19.2357,96192.0
2017-09-12 12:00:00,26.06,26.15,26.06,26.1,93867.0,19.2431,19.3096,19.2431,19.2727,93867.0
2017-09-12 12:30:00,26.11,26.22,26.09,26.2,100079.0,19.28,19.3613,19.2653,19.3465,100079.0
2017-09-12 13:00:00,26.21,26.28,26.19,26.28,105178.0,19.3539,19.4056,19.3391,19.4056,105178.0
2017-09-12 13:30:00,26.28,26.28,26.21,26.27,93196.0,19.4056,19.4056,19.3539,19.3982,93196.0
2017-09-12 14:00:00,26.26,26.35,26.26,26.35,107569.0,19.3908,19.4573,19.3908,19.4573,107569.0
2017-09-12 14:30:00,26.34,26.37,26.32,26.36,120504.0,19.4499,19.472,19.4351,19.4647,120504.0
2017-09-12 15:00:00,26.36,26.51,26.36,26.5,265724.0,19.4647,19.5754,19.4647,19.568,265724.0
2017-09-12 15:30:00,26.5,26.56,26.48,26.55,631949.0,19.568,19.6123,19.5533,19.605,631949.0
2017-09-13 09:30:00,26.5,26.82,26.45,26.51,278203.0,19.568,19.8043,19.5311,19.5754,278203.0
2017-09-13 10:00:00,26.5,26.51,26.13,26.16,275073.0,19.568,19.5754,19.2948,19.317,275073.0
2017-09-13 10:30:00,26.17,26.17,25.98,26.01,284258.0,19.3244,19.3244,19.1841,19.2062,284258.0
2017-09-13 11:00:00,26.0,26.03,25.89,26.02,107897.0,19.1988,19.221,19.1176,19.2136,107897.0
2017-09-13 11:30:00,26.02,26.03,25.96,26.0,62290.0,19.2136,19.221,19.1693,19.1988,62290.0
2017-09-13 12:00:00,25.99,26.07,25.98,26.07,107787.0,19.1914,19.2505,19.1841,19.2505,107787.0
2017-09-13 12:30:00,26.07,26.12,26.02,26.04,82762.0,19.2505,19.2874,19.2136,19.2284,82762.0
2017-09-13 13:00:00,26.04,26.05,25.96,26.0,105810.0,19.2284,19.2357,19.1693,19.1988,105810.0
2017-09-13 13:30:00,26.0,26.0,25.91,25.96,122158.0,19.1988,19.1988,19.1324,19.1693,122158.0
2017-09-13 14:00:00,25.96,25.97,25.91,25.94,97603.0,19.1693,19.1767,19.1324,19.1545,97603.0
2017-09-13 14:30:00,25.95,25.95,25.9,25.94,96411.0,19.1619,19.1619,19.125,19.1545,96411.0
2017-09-13 15:00:00,25.94,25.98,25.89,25.92,157457.0,19.1545,19.1841,19.1176,19.1397,157457.0
2017-09-13 15:30:00,25.92,26.0,25.86,25.96,570513.0,19.1397,19.1988,19.0954,19.1693,570513.0
2017-09-14 09:30:00,25.87,26.14,25.87,26.05,118972.0,19.1028,19.3022,19.1028,19.2357,118972.0
2017-09-14 10:00:00,26.04,26.13,26.02,26.07,144624.0,19.2284,19.2948,19.2136,19.2505,144624.0
2017-09-14 10:30:00,26.07,26.33,26.06,26.32,177179.0,19.2505,19.4425,19.2431,19.4351,177179.0
2017-09-14 11:00:00,26.32,26.41,26.27,26.39,153403.0,19.4351,19.5016,19.3982,19.4868,153403.0
2017-09-14 11:30:00,26.39,26.41,26.33,26.39,102116.0,19.4868,19.5016,19.4425,19.4868,102116.0
2017-09-14 12:00:00,26.38,26.52,26.37,26.41,190531.0,19.4794,19.5828,19.472,19.5016,190531.0
2017-09-14 12:30:00,26.41,26.46,26.32,26.33,100371.0,19.5016,19.5385,19.4351,19.4425,100371.0
2017-09-14 13:00:00,26.34,26.36,26.29,26.3,105829.0,19.4499,19.4647,19.413,19.4203,105829.0
2017-09-14 13:30:00,26.3,26.31,26.26,26.28,91383.0,19.4203,19.4277,19.3908,19.4056,91383.0
2017-09-14 14:00:00,26.28,26.37,26.26,26.35,100673.0,19.4056,19.472,19.3908,19.4573,100673.0
2017-09-14 14:30:00,26.35,26.44,26.34,26.42,105955.0,19.4573,19.5237,19.4499,19.509,105955.0
2017-09-14 15:00:00,26.43,26.44,26.38,26.43,149544.0,19.5163,19.5237,19.4794,19.5163,149544.0
2017-09-14 15:30:00,26.42,26.45,26.39,26.45,506447.0,19.509,19.5311,19.4868,19.5311,506447.0
2017-09-15 09:30:00,26.4,26.42,26.21,26.23,226258.0,19.4942,19.509,19.3539,19.3687,226258.0
2017-09-15 10:00:00,26.21,26.23,26.05,26.09,89847.0,19.3539,19.3687,19.2357,19.2653,89847.0
2017-09-15 10:30:00,26.1,26.16,26.04,26.05,67749.0,19.2727,19.317,19.2284,19.2357,67749.0
2017-09-15 11:00:00,26.04,26.06,25.8,25.91,237685.0,19.2284,19.2431,19.0511,19.1324,237685.0
2017-09-15 11:30:00,25.92,25.92,25.8,25.82,96597.0,19.1397,19.1397,19.0511,19.0659,96597.0
2017-09-15 12:00:00,25.83,25.83,25.73,25.75,80518.0,19.0733,19.0733,18.9994,19.0142,80518.0
2017-09-15 12:30:00,25.75,25.75,25.57,25.59,121919.0,19.0142,19.0142,18.8813,18.8961,121919.0
2017-09-15 13:00:00,25.58,25.62,25.53,25.62,116005.0,18.8887,18.9182,18.8518,18.9182,116005.0
2017-09-15 13:30:00,25.62,25.64,25.55,25.6,69638.0,18.9182,18.933,18.8665,18.9035,69638.0
2017-09-15 14:00:00,25.61,25.76,25.59,25.76,158324.0,18.9108,19.0216,18.8961,19.0216,158324.0
2017-09-15 14:30:00,25.75,25.83,25.71,25.82,132453.0,19.0142,19.0733,18.9847,19.0659,132453.0
2017-09-15 15:00:00,25.82,25.94,25.81,25.92,152805.0,19.0659,19.1545,19.0585,19.1397,152805.0
2017-09-15 15:30:00,25.92,25.97,25.84,25.89,639521.0,19.1397,19.1767,19.0807,19.1176,639521.0
2017-09-18 09:30:00,25.91,26.09,25.81,25.89,110913.0,19.1324,19.2653,19.0585,19.1176,110913.0
2017-09-18 10:00:00,25.88,25.94,25.88,25.91,76401.0,19.1102,19.1545,19.1102,19.1324,76401.0
2017-09-18 10:30:00,25.91,25.94,25.83,25.86,89426.0,19.1324,19.1545,19.0733,19.0954,89426.0
2017-09-18 11:00:00,25.87,25.89,25.79,25.8,78038.0,19.1028,19.1176,19.0438,19.0511,78038.0
2017-09-18 11:30:00,25.79,25.8,25.73,25.74,93063.0,19.0438,19.0511,18.9994,19.0068,93063.0
2017-09-18 12:00:00,25.74,25.74,25.66,25.67,44212.0,19.0068,19.0068,18.9478,18.9551,44212.0
2017-09-18 12:30:00,25.67,25.73,25.66,25.73,56339.0,18.9551,18.9994,18.9478,18.9994,56339.0
2017-09-18 13:00:00,25.73,25.78,25.7,25.78,63904.0,18.9994,19.0364,18.9773,19.0364,63904.0
2017-09-18 13:30:00,25.77,25.9,25.76,25.82,244264.0,19.029,19.125,19.0216,19.0659,244264.0
2017-09-18 14:00:00,25.82,25.83,25.77,25.78,68152.0,19.0659,19.0733,19.029,19.0364,68152.0
2017-09-18 14:30:00,25.79,25.85,25.78,25.8,121539.0,19.0438,19.0881,19.0364,19.0511,121539.0
2017-09-18 15:00:00,25.8,25.93,25.8,25.9,133681.0,19.0511,19.1471,19.0511,19.125,133681.0
2017-09-18 15:30:00,25.91,25.98,25.9,25.98,497204.0,19.1324,19.1841,19.125,19.1841,497204.0
2017-09-19 09:30:00,26.07,26.12,25.89,26.09,172538.0,19.2505,19.2874,19.1176,19.2653,172538.0
2017-09-19 10:00:00,26.09,26.12,25.94,25.95,325155.0,19.2653,19.2874,19.1545,19.1619,325155.0
2017-09-19 10:30:00,25.95,25.96,25.82,25.94,195259.0,19.1619,19.1693,19.0659,19.1545,195259.0
2017-09-19 11:00:00,25.93,26.08,25.9,26.07,258595.0,19.1471,19.2579,19.125,19.2505,258595.0
2017-09-19 11:30:00,26.07,26.07,26.02,26.04,140125.0,19.2505,19.2505,19.2136,19.2284,140125.0
2017-09-19 12:00:00,26.04,26.09,26.03,26.07,81103.0,19.2284,19.2653,19.221,19.2505,81103.0
2017-09-19 12:30:00,26.07,26.11,26.02,26.05,108769.0,19.2505,19.28,19.2136,19.2357,108769.0
2017-09-19 13:00:00,26.06,26.06,26.02,26.04,125726.0,19.2431,19.2431,19.2136,19.2284,125726.0
2017-09-19 13:30:00,26.04,26.11,26.02,26.05,99718.0,19.2284,19.28,19.2136,19.2357,99718.0
2017-09-19 14:00:00,26.05,26.11,26.04,26.04,145350.0,19.2357,19.28,19.2284,19.2284,145350.0
2017-09-19 14:30:00,26.04,26.07,26.02,26.04,142403.0,19.2284,19.2505,19.2136,19.2284,142403.0
2017-09-19 15:00:00,26.03,26.17,26.02,26.12,302308.0,19.221,19.3244,19.2136,19.2874,302308.0
2017-09-19 15:30:00,26.12,26.18,26.09,26.14,692642.0,19.2874,19.3317,19.2653,19.3022,692642.0
2017-09-20 09:30:00,26.05,26.14,25.97,26.08,213934.0,19.2357,19.3022,19.1767,19.2579,213934.0
2017-09-20 10:00:00,26.08,26.22,26.07,26.18,110016.0,19.2579,19.3613,19.2505,19.3317,110016.0
2017-09-20 10:30:00,26.18,26.18,26.09,26.14,117970.0,19.3317,19.3317,19.2653,19.3022,117970.0
2017-09-20 11:00:00,26.14,26.24,26.14,26.24,102219.0,19.3022,19.376,19.3022,19.376,102219.0
2017-09-20 11:30:00,26.23,26.24,26.11,26.15,114238.0,19.3687,19.376,19.28,19.3096,114238.0
2017-09-20 12:00:00,26.16,26.16,26.08,26.12,77684.0,19.317,19.317,19.2579,19.2874,77684.0
2017-09-20 12:30:00,26.11,26.14,26.03,26.08,125312.0,19.28,19.3022,19.221,19.2579,125312.0
2017-09-20 13:00:00,26.09,26.12,26.05,26.07,98086.0,19.2653,19.2874,19.2357,19.2505,98086.0
2017-09-20 13:30:00,26.07,26.11,26.04,26.06,134658.0,19.2505,19.28,19.2284,19.2431,134658.0
2017-09-20 14:00:00,26.06,26.09,25.97,26.01,177498.0,19.2431,19.2653,19.1767,19.2062,177498.0
2017-09-20 14:30:00,26.01,26.1,25.99,26.08,169951.0,19.2062,19.2727,19.1914,19.2579,169951.0
2017-09-20 15:00:00,26.08,26.16,26.08,26.14,113879.0,19.2579,19.317,19.2579,19.3022,113879.0
2017-09-20 15:30:00,26.14,26.22,26.14,26.21,386878.0,19.3022,19.3613,19.3022,19.3539,386878.0
2017-09-21 09:30:00,26.12,26.19,26.06,26.09,62838.0,19.2874,19.3391,19.2431,19.2653,62838.0
2017-09-21 10:00:00,26.09,26.1,26.03,26.06,100786.0,19.2653,19.2727,19.221,19.2431,100786.0
2017-09-21 10:30:00,26.07,26.13,26.06,26.11,115446.0,19.2505,19.2948,19.2431,19.28,115446.0
2017-09-21 11:00:00,26.11,26.11,25.98,26.0,100411.0,19.28,19.28,19.1841,19.1988,100411.0
2017-09-21 11:30:00,26.0,26.0,25.91,25.92,99914.0,19.1988,19.1988,19.1324,19.1397,99914.0
2017-09-21 12:00:00,25.92,25.92,25.88,25.88,88140.0,19.1397,19.1397,19.1102,19.1102,88140.0
2017-09-21 12:30:00,25.89,25.91,25.87,25.88,60757.0,19.1176,19.1324,19.1028,19.1102,60757.0
2017-09-21 13:00:00,25.89,25.91,25.86,25.9,58061.0,19.1176,19.1324,19.0954,19.125,58061.0
2017-09-21 13:30:00,25.91,25.92,25.88,25.89,44884.0,19.1324,19.1397,19.1102,19.1176,44884.0
2017-09-21 14:00:00,25.89,26.03,25.88,26.03,116935.0,19.1176,19.221,19.1102,19.221,116935.0
2017-09-21 14:30:00,26.03,26.07,26.01,26.06,79920.0,19.221,19.2505,19.2062,19.2431,79920.0
2017-09-21 15:00:00,26.06,26.15,26.05,26.13,99851.0,19.2431,19.3096,19.2357,19.2948,99851.0
2017-09-21 15:30:00,26.13,26.22,26.11,26.21,424190.0,19.2948,19.3613,19.28,19.3539,424190.0
2017-09-22 09:30:00,26.19,26.63,26.11,26.54,176000.0,19.3391,19.664,19.28,19.5976,176000.0
2017-09-22 10:00:00,26.54,26.61,26.47,26.61,185130.0,19.5976,19.6493,19.5459,19.6493,185130.0
2017-09-22 10:30:00,26.61,26.65,26.56,26.58,152525.0,19.6493,19.6788,19.6123,19.6271,152525.0
2017-09-22 11:00:00,26.58,26.64,26.56,26.62,182009.0,19.6271,19.6714,19.6123,19.6566,182009.0
2017-09-22 11:30:00,26.62,26.68,26.59,26.63,148976.0,19.6566,19.7009,19.6345,19.664,148976.0
2017-09-22 12:00:00,26.62,26.74,26.6,26.67,118547.0,19.6566,19.7452,19.6419,19.6936,118547.0
2017-09-22 12:30:00,26.67,26.74,26.63,26.68,137343.0,19.6936,19.7452,19.664,19.7009,137343.0
2017-09-22 13:00:00,26.68,26.68,26.6,26.62,103103.0,19.7009,19.7009,19.6419,19.6566,103103.0
2017-09-22 13:30:00,26.62,26.69,26.59,26.69,82918.0,19.6566,19.7083,19.6345,19.7083,82918.0
2017-09-22 14:00:00,26.69,26.74,26.65,26.74,114400.0,19.7083,19.7452,19.6788,19.7452,114400.0
2017-09-22 14:30:00,26.73,26.75,26.7,26.73,86553.0,19.7379,19.7526,19.7157,19.7379,86553.0
2017-09-22 15:00:00,26.72,26.79,26.69,26.77,157960.0,19.7305,19.7822,19.7083,19.7674,157960.0
2017-09-22 15:30:00,26.77,26.81,26.72,26.74,558137.0,19.7674,19.7969,19.7305,19.7452,558137.0
2017-09-25 09:30:00,26.63,26.82,26.6,26.65,133448.0,19.664,19.8043,19.6419,19.6788,133448.0
2017-09-25 10:00:00,26.65,26.65,26.4,26.4,113145.0,19.6788,19.6788,19.4942,19.4942,113145.0
2017-09-25 10:30:00,26.41,26.42,26.17,26.18,131116.0,19.5016,19.509,19.3244,19.3317,131116.0
2017-09-25 11:00:00,26.17,26.18,26.03,26.14,165382.0,19.3244,19.3317,19.221,19.3022,165382.0
2017-09-25 11:30:00,26.15,26.23,26.11,26.12,119924.0,19.3096,19.3687,19.28,19.2874,119924.0
2017-09-25 12:00:00,26.13,26.15,25.99,26.01,95744.0,19.2948,19.3096,19.1914,19.2062,95744.0
2017-09-25 12:30:00,26.01,26.04,25.98,25.98,70741.0,19.2062,19.2284,19.1841,19.1841,70741.0
2017-09-25 13:00:00,25.99,26.03,25.92,25.92,74862.0,19.1914,19.221,19.1397,19.1397,74862.0
2017-09-25 13:30:00,25.92,25.92,25.82,25.83,127453.0,19.1397,19.1397,19.0659,19.0733,127453.0
2017-09-25 14:00:00,25.84,25.88,25.78,25.82,131538.0,19.0807,19.1102,19.0364,19.0659,131538.0
2017-09-25 14:30:00,25.83,25.85,25.8,25.85,94630.0,19.0733,19.0881,19.0511,19.0881,94630.0
2017-09-25 15:00:00,25.85,26.07,25.84,26.05,249609.0,19.0881,19.2505,19.0807,19.2357,249609.0
2017-09-25 15:30:00,26.06,26.22,26.06,26.21,1106873.0,19.2431,19.3613,19.2431,19.3539,1106873.0
2017-09-26 09:30:00,26.25,26.57,26.12,26.45,133828.0,19.3834,19.6197,19.2874,19.5311,133828.0
2017-09-26 10:00:00,26.45,26.49,26.33,26.45,192019.0,19.5311,19.5606,19.4425,19.5311,192019.0
2017-09-26 10:30:00,26.45,26.49,26.16,26.2,250297.0,19.5311,19.5606,19.317,19.3465,250297.0
2017-09-26 11:00:00,26.2,26.2,26.07,26.18,265873.0,19.3465,19.3465,19.2505,19.3317,265873.0
2017-09-26 11:30:00,26.18,26.18,25.99,26.11,321728.0,19.3317,19.3317,19.1914,19.28,321728.0
2017-09-26 12:00:00,26.12,26.31,26.05,26.3,254326.0,19.2874,19.4277,19.2357,19.4203,254326.0
2017-09-26 12:30:00,26.3,26.41,26.2,26.27,367014.0,19.4203,19.5016,19.3465,19.3982,367014.0
2017-09-26 13:00:00,26.27,26.36,26.25,26.32,84989.0,19.3982,19.4647,19.3834,19.4351,84989.0
2017-09-26 13:30:00,26.32,26.33,26.23,26.32,154425.0,19.4351,19.4425,19.3687,19.4351,154425.0
2017-09-26 14:00:00,26.31,26.42,26.31,26.42,120014.0,19.4277,19.509,19.4277,19.509,120014.0
2017-09-26 14:30:00,26.42,26.43,26.35,26.36,117966.0,19.509,19.5163,19.4573,19.4647,117966.0
2017-09-26 15:00:00,26.37,26.44,26.31,26.34,171360.0,19.472,19.5237,19.4277,19.4499,171360.0
2017-09-26 15:30:00,26.34,26.36,26.27,26.36,539333.0,19.4499,19.4647,19.3982,19.4647,539333.0
2017-09-27 09:30:00,26.48,26.79,26.46,26.79,137437.0,19.5533,19.7822,19.5385,19.7822,137437.0
2017-09-27 10:00:00,26.79,26.89,26.76,26.87,132974.0,19.7822,19.856,19.76,19.8412,132974.0
2017-09-27 10:30:00,26.88,26.88,26.66,26.69,136636.0,19.8486,19.8486,19.6862,19.7083,136636.0
2017-09-27 11:00:00,26.69,26.72,26.6,26.68,102043.0,19.7083,19.7305,19.6419,19.7009,102043.0
2017-09-27 11:30:00,26.68,26.72,26.5,26.52,91405.0,19.7009,19.7305,19.568,19.5828,91405.0
2017-09-27 12:00:00,26.53,26.58,26.41,26.52,188105.0,19.5902,19.6271,19.5016,19.5828,188105.0
2017-09-27 12:30:00,26.52,26.59,26.51,26.59,104016.0,19.5828,19.6345,19.5754,19.6345,104016.0
2017-09-27 13:00:00,26.6,26.66,26.59,26.64,53927.0,19.6419,19.6862,19.6345,19.6714,53927.0
2017-09-27 13:30:00,26.64,26.72,26.63,26.7,81437.0,19.6714,19.7305,19.664,19.7157,81437.0
2017-09-27 14:00:00,26.7,26.76,26.7,26.71,136863.0,19.7157,19.76,19.7157,19.7231,136863.0
2017-09-27 14:30:00,26.7,26.71,26.58,26.6,90619.0,19.7157,19.7231,19.6271,19.6419,90619.0
2017-09-27 15:00:00,26.6,26.73,26.59,26.72,133520.0,19.6419,19.7379,19.6345,19.7305,133520.0
2017-09-27 15:30:00,26.72,26.73,26.53,26.69,879644.0,19.7305,19.7379,19.5902,19.7083,879644.0
2017-09-28 09:30:00,26.73,26.9,26.67,26.8,130875.0,19.7379,19.8634,19.6936,19.7896,130875.0
2017-09-28 10:00:00,26.8,26.85,26.66,26.79,132047.0,19.7896,19.8265,19.6862,19.7822,132047.0
2017-09-28 10:30:00,26.79,26.83,26.74,26.81,94271.0,19.7822,19.8117,19.7452,19.7969,94271.0
2017-09-28 11:00:00,26.8,26.85,26.76,26.77,84479.0,19.7896,19.8265,19.76,19.7674,84479.0
2017-09-28 11:30:00,26.77,26.98,26.77,26.98,141789.0,19.7674,19.9225,19.7674,19.9225,141789.0
2017-09-28 12:00:00,26.99,27.07,26.92,26.95,211597.0,19.9299,19.9889,19.8782,19.9003,211597.0
2017-09-28 12:30:00,26.94,27.01,26.93,27.0,82169.0,19.8929,19.9446,19.8855,19.9372,82169.0
2017-09-28 13:00:00,27.0,27.12,26.98,27.08,111521.0,19.9372,20.0258,19.9225,19.9963,111521.0
2017-09-28 13:30:00,27.08,27.14,27.05,27.13,87510.0,19.9963,20.0406,19.9742,20.0332,87510.0
2017-09-28 14:00:00,27.13,27.21,27.12,27.21,162084.0,20.0332,20.0923,20.0258,20.0923,162084.0
2017-09-28 14:30:00,27.2,27.22,27.17,27.18,90766.0,20.0849,20.0997,20.0628,20.0702,90766.0
2017-09-28 15:00:00,27.18,27.23,27.17,27.21,135764.0,20.0702,20.1071,20.0628,20.0923,135764.0
2017-09-28 15:30:00,27.21,27.26,27.19,27.24,451149.0,20.0923,20.1292,20.0775,20.1145,451149.0
2017-09-29 09:30:00,27.18,27.2,26.93,27.03,127560.0,20.0702,20.0849,19.8855,19.9594,127560.0
2017-09-29 10:00:00,27.03,27.09,26.83,26.83,153663.0,19.9594,20.0037,19.8117,19.8117,153663.0
2017-09-29 10:30:00,26.83,26.9,26.8,26.8,100855.0,19.8117,19.8634,19.7896,19.7896,100855.0
2017-09-29 11:00:00,26.81,26.83,26.73,26.74,133760.0,19.7969,19.8117,19.7379,19.7452,133760.0
2017-09-29 11:30:00,26.73,26.84,26.73,26.8,119144.0,19.7379,19.8191,19.7379,19.7896,119144.0
2017-09-29 12:00:00,26.8,26.81,26.67,26.69,124290.0,19.7896,19.7969,19.6936,19.7083,124290.0
2017-09-29 12:30:00,26.68,26.69,26.52,26.54,122698.0,19.7009,19.7083,19.5828,19.5976,122698.0
2017-09-29 13:00:00,26.54,26.55,26.45,26.45,110212.0,19.5976,19.605,19.5311,19.5311,110212.0
2017-09-29 13:30:00,26.44,26.52,26.44,26.51,72775.0,19.5237,19.5828,19.5237,19.5754,72775.0
2017-09-29 14:00:00,26.5,26.51,26.46,26.49,67510.0,19.568,19.5754,19.5385,19.5606,67510.0
2017-09-29 14:30:00,26.49,26.49,26.41,26.47,84026.0,19.5606,19.5606,19.5016,19.5459,84026.0
2017-09-29 15:00:00,26.46,26.56,26.45,26.48,126213.0,19.5385,19.6123,19.5311,19.5533,126213.0
2017-09-29 15:30:00,26.48,26.49,26.42,26.47,377169.0,19.5533,19.5606,19.509,19.5459,377169.0
2017-10-02 09:30:00,26.39,26.93,26.21,26.56,429553.0,19.4868,19.8855,19.3539,19.6123,429553.0
2017-10-02 10:00:00,26.57,26.93,26.55,26.91,376265.0,19.6197,19.8855,19.605,19.8708,376265.0
2017-10-02 10:30:00,26.91,26.93,26.71,26.84,147853.0,19.8708,19.8855,19.7231,19.8191,147853.0
2017-10-02 11:00:00,26.84,26.92,26.76,26.86,221613.0,19.8191,19.8782,19.76,19.8339,221613.0
2017-10-02 11:30:00,26.86,26.88,26.51,26.55,242259.0,19.8339,19.8486,19.5754,19.605,242259.0
2017-10-02 12:00:00,26.56,26.6,26.48,26.56,106328.0,19.6123,19.6419,19.5533,19.6123,106328.0
2017-10-02 12:30:00,26.57,26.57,26.34,26.4,143173.0,19.6197,19.6197,19.4499,19.4942,143173.0
2017-10-02 13:00:00,26.4,26.56,26.38,26.48,128997.0,19.4942,19.6123,19.4794,19.5533,128997.0
2017-10-02 13:30:00,26.48,26.52,26.43,26.48,110792.0,19.5533,19.5828,19.5163,19.5533,110792.0
2017-10-02 14:00:00,26.48,26.48,26.34,26.43,152456.0,19.5533,19.5533,19.4499,19.5163,152456.0
2017-10-02 14:30:00,26.43,26.43,26.29,26.29,141582.0,19.5163,19.5163,19.413,19.413,141582.0
2017-10-02 15:00:00,26.3,26.36,26.25,26.33,233457.0,19.4203,19.4647,19.3834,19.4425,233457.0
2017-10-02 15:30:00,26.33,26.39,26.28,26.38,400560.0,19.4425,19.4868,19.4056,19.4794,400560.0
2017-10-03 09:30:00,26.41,26.47,26.13,26.23,181024.0,19.5016,19.5459,19.2948,19.3687,181024.0
2017-10-03 10:00:00,26.25,26.44,26.25,26.43,128049.0,19.3834,19.5237,19.3834,19.5163,128049.0
2017-10-03 10:30:00,26.45,26.53,26.4,26.53,145589.0,19.5311,19.5902,19.4942,19.5902,145589.0
2017-10-03 11:00:00,26.52,26.56,26.44,26.44,103121.0,19.5828,19.6123,19.5237,19.5237,103121.0
2017-10-03 11:30:00,26.44,26.49,26.42,26.47,69902.0,19.5237,19.5606,19.509,19.5459,69902.0
2017-10-03 12:00:00,26.48,26.58,26.47,26.57,80415.0,19.5533,19.6271,19.5459,19.6197,80415.0
2017-10-03 12:30:00,26.58,26.61,26.54,26.55,86215.0,19.6271,19.6493,19.5976,19.605,86215.0
2017-10-03 13:00:00,26.55,26.55,26.44,26.46,70091.0,19.605,19.605,19.5237,19.5385,70091.0
2017-10-03 13:30:00,26.45,26.51,26.44,26.46,61686.0,19.5311,19.5754,19.5237,19.5385,61686.0
2017-10-03 14:00:00,26.46,26.53,26.43,26.52,98487.0,19.5385,19.5902,19.5163,19.5828,98487.0
2017-10-03 14:30:00,26.51,26.53,26.48,26.53,95128.0,19.5754,19.5902,19.5533,19.5902,95128.0
2017-10-03 15:00:00,26.54,26.57,26.49,26.55,134585.0,19.5976,19.6197,19.5606,19.605,134585.0
2017-10-03 15:30:00,26.55,26.61,26.55,26.59,308031.0,19.605,19.6493,19.605,19.6345,308031.0
2017-10-04 09:30:00,26.7,26.72,25.93,26.01,267922.0,19.7157,19.7305,19.1471,19.2062,267922.0
2017-10-04 10:00:00,26.02,26.08,25.7,25.85,373076.0,19.2136,19.2579,18.9773,19.0881,373076.0
2017-10-04 10:30:00,25.86,25.92,25.58,25.76,323069.0,19.0954,19.1397,18.8887,19.0216,323069.0
2017-10-04 11:00:00,25.76,25.98,25.73,25.97,144933.0,19.0216,19.1841,18.9994,19.1767,144933.0
2017-10-04 11:30:00,25.97,25.99,25.87,25.88,102946.0,19.1767,19.1914,19.1028,19.1102,102946.0
2017-10-04 12:00:00,25.89,25.92,25.8,25.8,68912.0,19.1176,19.1397,19.0511,19.0511,68912.0
2017-10-04 12:30:00,25.8,25.87,25.77,25.8,84845.0,19.0511,19.1028,19.029,19.0511,84845.0
2017-10-04 13:00:00,25.81,25.91,25.77,25.87,125468.0,19.0585,19.1324,19.029,19.1028,125468.0
2017-10-04 13:30:00,25.87,25.89,25.76,25.78,126664.0,19.1028,19.1176,19.0216,19.0364,126664.0
2017-10-04 14:00:00,25.78,25.83,25.75,25.8,101618.0,19.0364,19.0733,19.0142,19.0511,101618.0
2017-10-04 14:30:00,25.8,25.86,25.78,25.84,138043.0,19.0511,19.0954,19.0364,19.0807,138043.0
2017-10-04 15:00:00,25.84,25.88,25.73,25.75,293859.0,19.0807,19.1102,18.9994,19.0142,293859.0
2017-10-04 15:30:00,25.75,25.75,25.69,25.7,487830.0,19.0142,19.0142,18.9699,18.9773,487830.0
2017-10-05 09:30:00,25.66,25.74,25.42,25.61,255222.0,18.9478,19.0068,18.7705,18.9108,255222.0
2017-10-05 10:00:00,25.61,25.63,25.47,25.53,179441.0,18.9108,18.9256,18.8075,18.8518,179441.0
2017-10-05 10:30:00,25.53,25.56,25.4,25.46,267261.0,18.8518,18.8739,18.7558,18.8001,267261.0
2017-10-05 11:00:00,25.47,25.49,25.34,25.35,309107.0,18.8075,18.8222,18.7115,18.7189,309107.0
2017-10-05 11:30:00,25.34,25.39,25.19,25.28,254742.0,18.7115,18.7484,18.6007,18.6672,254742.0
2017-10-05 12:00:00,25.28,25.33,25.14,25.18,317063.0,18.6672,18.7041,18.5638,18.5933,317063.0
2017-10-05 12:30:00,25.19,25.25,25.08,25.09,202104.0,18.6007,18.645,18.5195,18.5269,202104.0
2017-10-05 13:00:00,25.1,25.1,24.93,24.97,285092.0,18.5342,18.5342,18.4087,18.4383,285092.0
2017-10-05 13:30:00,24.97,25.05,24.81,24.98,308798.0,18.4383,18.4973,18.3201,18.4456,308798.0
2017-10-05 14:00:00,24.99,25.0,24.93,24.97,220741.0,18.453,18.4604,18.4087,18.4383,220741.0
2017-10-05 14:30:00,24.98,24.98,24.76,24.78,261940.0,18.4456,18.4456,18.2832,18.298,261940.0
2017-10-05 15:00:00,24.79,24.79,24.67,24.73,392466.0,18.3053,18.3053,18.2167,18.261,392466.0
2017-10-05 15:30:00,24.73,24.73,24.63,24.67,614006.0,18.261,18.261,18.1872,18.2167,614006.0
2017-10-06 09:30:00,24.7,25.14,24.7,25.13,224905.0,18.2389,18.5638,18.2389,18.5564,224905.0
2017-10-06 10:00:00,25.13,25.15,25.03,25.04,212029.0,18.5564,18.5712,18.4826,18.4899,212029.0
2017-10-06 10:30:00,25.04,25.1,24.87,24.94,107390.0,18.4899,18.5342,18.3644,18.4161,107390.0
2017-10-06 11:00:00,24.93,24.99,24.88,24.96,242362.0,18.4087,18.453,18.3718,18.4309,242362.0
2017-10-06 11:30:00,24.96,25.04,24.91,24.92,121505.0,18.4309,18.4899,18.3939,18.4013,121505.0
2017-10-06 12:00:00,24.92,24.96,24.87,24.89,184127.0,18.4013,18.4309,18.3644,18.3792,184127.0
2017-10-06 12:30:00,24.9,24.94,24.89,24.93,70393.0,18.3866,18.4161,18.3792,18.4087,70393.0
2017-10-06 13:00:00,24.94,24.95,24.84,24.85,150943.0,18.4161,18.4235,18.3423,18.3496,150943.0
2017-10-06 13:30:00,24.85,24.92,24.83,24.89,119171.0,18.3496,18.4013,18.3349,18.3792,119171.0
2017-10-06 14:00:00,24.88,24.93,24.85,24.88,108834.0,18.3718,18.4087,18.3496,18.3718,108834.0
2017-10-06 14:30:00,24.88,24.91,24.83,24.87,148190.0,18.3718,18.3939,18.3349,18.3644,148190.0
2017-10-06 15:00:00,24.87,24.91,24.85,24.89,181431.0,18.3644,18.3939,18.3496,18.3792,181431.0
2017-10-06 15:30:00,24.89,24.91,24.85,24.85,556438.0,18.3792,18.3939,18.3496,18.3496,556438.0
2017-10-09 09:30:00,24.85,25.04,24.81,25.01,146692.0,18.3496,18.4899,18.3201,18.4678,146692.0
2017-10-09 10:00:00,25.01,25.14,24.96,25.05,136711.0,18.4678,18.5638,18.4309,18.4973,136711.0
2017-10-09 10:30:00,25.05,25.09,24.98,25.09,156182.0,18.4973,18.5269,18.4456,18.5269,156182.0
2017-10-09 11:00:00,25.09,25.32,25.05,25.28,221903.0,18.5269,18.6967,18.4973,18.6672,221903.0
2017-10-09 11:30:00,25.28,25.35,25.27,25.3,109590.0,18.6672,18.7189,18.6598,18.6819,109590.0
2017-10-09 12:00:00,25.31,25.31,25.23,25.27,74922.0,18.6893,18.6893,18.6302,18.6598,74922.0
2017-10-09 12:30:00,25.27,25.33,25.24,25.32,100397.0,18.6598,18.7041,18.6376,18.6967,100397.0
2017-10-09 13:00:00,25.32,25.42,25.31,25.38,92530.0,18.6967,18.7705,18.6893,18.741,92530.0
2017-10-09 13:30:00,25.39,25.4,25.33,25.33,63280.0,18.7484,18.7558,18.7041,18.7041,63280.0
2017-10-09 14:00:00,25.33,25.33,25.3,25.33,73913.0,18.7041,18.7041,18.6819,18.7041,73913.0
2017-10-09 14:30:00,25.33,25.36,25.3,25.35,94627.0,18.7041,18.7262,18.6819,18.7189,94627.0
2017-10-09 15:00:00,25.36,25.41,25.33,25.37,201556.0,18.7262,18.7632,18.7041,18.7336,201556.0
2017-10-09 15:30:00,25.36,25.38,25.32,25.36,268163.0,18.7262,18.741,18.6967,18.7262,268163.0
2017-10-10 09:30:00,25.41,25.66,25.38,25.54,124537.0,18.7632,18.9478,18.741,18.8592,124537.0
2017-10-10 10:00:00,25.55,25.7,25.52,25.53,206328.0,18.8665,18.9773,18.8444,18.8518,206328.0
2017-10-10 10:30:00,25.52,25.59,25.42,25.44,208602.0,18.8444,18.8961,18.7705,18.7853,208602.0
2017-10-10 11:00:00,25.44,25.46,25.24,25.3,143185.0,18.7853,18.8001,18.6376,18.6819,143185.0
2017-10-10 11:30:00,25.29,25.4,25.29,25.36,135291.0,18.6745,18.7558,18.6745,18.7262,135291.0
2017-10-10 12:00:00,25.37,25.43,25.32,25.33,129488.0,18.7336,18.7779,18.6967,18.7041,129488.0
2017-10-10 12:30:00,25.33,25.35,25.26,25.29,85379.0,18.7041,18.7189,18.6524,18.6745,85379.0
2017-10-10 13:00:00,25.29,25.36,25.27,25.33,73691.0,18.6745,18.7262,18.6598,18.7041,73691.0
2017-10-10 13:30:00,25.34,25.44,25.34,25.44,136647.0,18.7115,18.7853,18.7115,18.7853,136647.0
2017-10-10 14:00:00,25.44,25.49,25.44,25.49,139879.0,18.7853,18.8222,18.7853,18.8222,139879.0
2017-10-10 14:30:00,25.49,25.56,25.48,25.55,144449.0,18.8222,18.8739,18.8148,18.8665,144449.0
2017-10-10 15:00:00,25.55,25.65,25.54,25.59,147463.0,18.8665,18.9404,18.8592,18.8961,147463.0
2017-10-10 15:30:00,25.59,25.72,25.58,25.71,776383.0,18.8961,18.9921,18.8887,18.9847,776383.0
2017-10-11 09:30:00,25.62,25.64,25.5,25.59,108942.0,18.9182,18.933,18.8296,18.8961,108942.0
2017-10-11 10:00:00,25.6,25.61,25.41,25.45,95789.0,18.9035,18.9108,18.7632,18.7927,95789.0
2017-10-11 10:30:00,25.45,25.54,25.39,25.5,210622.0,18.7927,18.8592,18.7484,18.8296,210622.0
2017-10-11 11:00:00,25.5,25.56,25.49,25.54,114979.0,18.8296,18.8739,18.8222,18.8592,114979.0
2017-10-11 11:30:00,25.54,25.57,25.49,25.5,105355.0,18.8592,18.8813,18.8222,18.8296,105355.0
2017-10-11 12:00:00,25.5,25.52,25.45,25.48,127928.0,18.8296,18.8444,18.7927,18.8148,127928.0
2017-10-11 12:30:00,25.47,25.5,25.43,25.44,85973.0,18.8075,18.8296,18.7779,18.7853,85973.0
2017-10-11 13:00:00,25.43,25.45,25.33,25.41,331810.0,18.7779,18.7927,18.7041,18.7632,331810.0
2017-10-11 13:30:00,25.4,25.5,25.4,25.49,301558.0,18.7558,18.8296,18.7558,18.8222,301558.0
2017-10-11 14:00:00,25.48,25.6,25.45,25.47,289270.0,18.8148,18.9035,18.7927,18.8075,289270.0
2017-10-11 14:30:00,25.48,25.6,25.45,25.55,270063.0,18.8148,18.9035,18.7927,18.8665,270063.0
2017-10-11 15:00:00,25.55,25.58,25.52,25.53,105686.0,18.8665,18.8887,18.8444,18.8518,105686.0
2017-10-11 15:30:00,25.53,25.66,25.52,25.61,520466.0,18.8518,18.9478,18.8444,18.9108,520466.0
2017-10-12 09:30:00,25.56,25.7,25.49,25.66,136167.0,18.8739,18.9773,18.8222,18.9478,136167.0
2017-10-12 10:00:00,25.65,25.78,25.6,25.61,194486.0,18.9404,19.0364,18.9035,18.9108,194486.0
2017-10-12 10:30:00,25.62,25.91,25.61,25.91,130884.0,18.9182,19.1324,18.9108,19.1324,130884.0
2017-10-12 11:00:00,25.91,25.97,25.9,25.93,110127.0,19.1324,19.1767,19.125,19.1471,110127.0
2017-10-12 11:30:00,25.93,25.98,25.91,25.91,99003.0,19.1471,19.1841,19.1324,19.1324,99003.0
2017-10-12 12:00:00,25.92,26.0,25.9,25.93,105626.0,19.1397,19.1988,19.125,19.1471,105626.0
2017-10-12 12:30:00,25.92,25.94,25.86,25.92,84422.0,19.1397,19.1545,19.0954,19.1397,84422.0
2017-10-12 13:00:00,25.91,25.98,25.89,25.9,73060.0,19.1324,19.1841,19.1176,19.125,73060.0
2017-10-12 13:30:00,25.89,25.9,25.83,25.83,57699.0,19.1176,19.125,19.0733,19.0733,57699.0
2017-10-12 14:00:00,25.84,25.84,25.77,25.81,114259.0,19.0807,19.0807,19.029,19.0585,114259.0
2017-10-12 14:30:00,25.8,25.91,25.8,25.89,127286.0,19.0511,19.1324,19.0511,19.1176,127286.0
2017-10-12 15:00:00,25.88,25.97,25.76,25.76,197318.0,19.1102,19.1767,19.0216,19.0216,197318.0
2017-10-12 15:30:00,25.77,25.77,25.67,25.74,518583.0,19.029,19.029,18.9551,19.0068,518583.0
2017-10-13 09:30:00,25.66,25.7,25.42,25.48,111354.0,18.9478,18.9773,18.7705,18.8148,111354.0
2017-10-13 10:00:00,25.48,25.55,25.33,25.37,64733.0,18.8148,18.8665,18.7041,18.7336,64733.0
2017-10-13 10:30:00,25.37,25.48,25.35,25.46,57656.0,18.7336,18.8148,18.7189,18.8001,57656.0
2017-10-13 11:00:00,25.46,25.54,25.36,25.36,142179.0,18.8001,18.8592,18.7262,18.7262,142179.0
2017-10-13 11:30:00,25.36,25.38,25.25,25.27,68764.0,18.7262,18.741,18.645,18.6598,68764.0
2017-10-13 12:00:00,25.27,25.36,25.22,25.22,55572.0,18.6598,18.7262,18.6229,18.6229,55572.0
2017-10-13 12:30:00,25.23,25.23,25.17,25.18,41368.0,18.6302,18.6302,18.5859,18.5933,41368.0
2017-10-13 13:00:00,25.18,25.19,25.12,25.13,70413.0,18.5933,18.6007,18.549,18.5564,70413.0
2017-10-13 13:30:00,25.14,25.15,25.04,25.05,76213.0,18.5638,18.5712,18.4899,18.4973,76213.0
2017-10-13 14:00:00,25.05,25.09,24.98,24.98,100451.0,18.4973,18.5269,18.4456,18.4456,100451.0
2017-10-13 14:30:00,24.98,25.11,24.97,25.1,135769.0,18.4456,18.5416,18.4383,18.5342,135769.0
2017-10-13 15:00:00,25.11,25.19,25.1,25.16,106289.0,18.5416,18.6007,18.5342,18.5786,106289.0
2017-10-13 15:30:00,25.17,25.22,25.14,25.21,350997.0,18.5859,18.6229,18.5638,18.6155,350997.0
2017-10-16 09:30:00,25.21,25.29,25.15,25.24,131610.0,18.6155,18.6745,18.5712,18.6376,131610.0
2017-10-16 10:00:00,25.23,25.31,25.2,25.3,85986.0,18.6302,18.6893,18.6081,18.6819,85986.0
2017-10-16 10:30:00,25.3,25.44,25.29,25.36,147539.0,18.6819,18.7853,18.6745,18.7262,147539.0
2017-10-16 11:00:00,25.36,25.44,25.34,25.42,108504.0,18.7262,18.7853,18.7115,18.7705,108504.0
2017-10-16 11:30:00,25.42,25.45,25.36,25.42,91769.0,18.7705,18.7927,18.7262,18.7705,91769.0
2017-10-16 12:00:00,25.42,25.42,25.36,25.4,73523.0,18.7705,18.7705,18.7262,18.7558,73523.0
2017-10-16 12:30:00,25.39,25.45,25.38,25.43,91481.0,18.7484,18.7927,18.741,18.7779,91481.0
2017-10-16 13:00:00,25.43,25.51,25.41,25.45,105615.0,18.7779,18.837,18.7632,18.7927,105615.0
2017-10-16 13:30:00,25.45,25.45,25.32,25.33,62487.0,18.7927,18.7927,18.6967,18.7041,62487.0
2017-10-16 14:00:00,25.33,25.39,25.3,25.3,50522.0,18.7041,18.7484,18.6819,18.6819,50522.0
2017-10-16 14:30:00,25.31,25.39,25.3,25.37,60379.0,18.6893,18.7484,18.6819,18.7336,60379.0
2017-10-16 15:00:00,25.37,25.39,25.32,25.33,65533.0,18.7336,18.7484,18.6967,18.7041,65533.0
2017-10-16 15:30:00,25.32,25.36,25.29,25.34,276447.0,18.6967,18.7262,18.6745,18.7115,276447.0
2017-10-17 09:30:00,25.43,25.45,25.33,25.38,69464.0,18.7779,18.7927,18.7041,18.741,69464.0
2017-10-17 10:00:00,25.39,25.4,25.19,25.25,60736.0,18.7484,18.7558,18.6007,18.645,60736.0
2017-10-17 10:30:00,25.25,25.25,25.13,25.14,93771.0,18.645,18.645,18.5564,18.5638,93771.0
2017-10-17 11:00:00,25.14,25.15,25.02,25.06,80955.0,18.5638,18.5712,18.4752,18.5047,80955.0
2017-10-17 11:30:00,25.06,25.09,25.0,25.02,84844.0,18.5047,18.5269,18.4604,18.4752,84844.0
2017-10-17 12:00:00,25.01,25.02,24.9,24.91,86478.0,18.4678,18.4752,18.3866,18.3939,86478.0
2017-10-17 12:30:00,24.92,25.0,24.83,24.84,637742.0,18.4013,18.4604,18.3349,18.3423,637742.0
2017-10-17 13:00:00,24.84,24.91,24.79,24.87,211806.0,18.3423,18.3939,18.3053,18.3644,211806.0
2017-10-17 13:30:00,24.86,24.86,24.79,24.82,62296.0,18.357,18.357,18.3053,18.3275,62296.0
2017-10-17 14:00:00,24.83,24.87,24.81,24.84,75538.0,18.3349,18.3644,18.3201,18.3423,75538.0
2017-10-17 14:30:00,24.84,24.84,24.77,24.78,64890.0,18.3423,18.3423,18.2906,18.298,64890.0
2017-10-17 15:00:00,24.78,24.8,24.75,24.8,118391.0,18.298,18.3127,18.2758,18.3127,118391.0
2017-10-17 15:30:00,24.8,24.87,24.79,24.83,366400.0,18.3127,18.3644,18.3053,18.3349,366400.0
2017-10-18 09:30:00,25.0,25.18,24.99,25.07,105142.0,18.4604,18.5933,18.453,18.5121,105142.0
2017-10-18 10:00:00,25.07,25.21,25.07,25.19,81604.0,18.5121,18.6155,18.5121,18.6007,81604.0
2017-10-18 10:30:00,25.19,25.2,25.07,25.14,92569.0,18.6007,18.6081,18.5121,18.5638,92569.0
2017-10-18 11:00:00,25.14,25.21,25.11,25.18,66820.0,18.5638,18.6155,18.5416,18.5933,66820.0
2017-10-18 11:30:00,25.18,25.18,25.09,25.1,55651.0,18.5933,18.5933,18.5269,18.5342,55651.0
2017-10-18 12:00:00,25.1,25.2,25.09,25.17,59179.0,18.5342,18.6081,18.5269,18.5859,59179.0
2017-10-18 12:30:00,25.18,25.27,25.16,25.26,102690.0,18.5933,18.6598,18.5786,18.6524,102690.0
2017-10-18 13:00:00,25.26,25.26,25.2,25.22,41366.0,18.6524,18.6524,18.6081,18.6229,41366.0
2017-10-18 13:30:00,25.22,25.26,25.16,25.17,51644.0,18.6229,18.6524,18.5786,18.5859,51644.0
2017-10-18 14:00:00,25.18,25.19,25.14,25.19,62971.0,18.5933,18.6007,18.5638,18.6007,62971.0
2017-10-18 14:30:00,25.19,25.19,25.12,25.14,47521.0,18.6007,18.6007,18.549,18.5638,47521.0
2017-10-18 15:00:00,25.13,25.14,25.08,25.09,81538.0,18.5564,18.5638,18.5195,18.5269,81538.0
2017-10-18 15:30:00,25.09,25.09,25.03,25.03,319697.0,18.5269,18.5269,18.4826,18.4826,319697.0
2017-10-19 09:30:00,25.0,25.18,24.92,25.17,117933.0,18.4604,18.5933,18.4013,18.5859,117933.0
2017-10-19 10:00:00,25.17,25.29,25.15,25.28,87322.0,18.5859,18.6745,18.5712,18.6672,87322.0
2017-10-19 10:30:00,25.29,25.42,25.27,25.42,135526.0,18.6745,18.7705,18.6598,18.7705,135526.0
2017-10-19 11:00:00,25.43,25.53,25.4,25.44,109195.0,18.7779,18.8518,18.7558,18.7853,109195.0
2017-10-19 11:30:00,25.44,25.54,25.43,25.53,78314.0,18.7853,18.8592,18.7779,18.8518,78314.0
2017-10-19 12:00:00,25.53,25.56,25.51,25.53,63769.0,18.8518,18.8739,18.837,18.8518,63769.0
2017-10-19 12:30:00,25.52,25.55,25.5,25.52,58568.0,18.8444,18.8665,18.8296,18.8444,58568.0
2017-10-19 13:00:00,25.52,25.58,25.51,25.55,48787.0,18.8444,18.8887,18.837,18.8665,48787.0
2017-10-19 13:30:00,25.55,25.56,25.45,25.46,62510.0,18.8665,18.8739,18.7927,18.8001,62510.0
2017-10-19 14:00:00,25.46,25.47,25.38,25.44,61531.0,18.8001,18.8075,18.741,18.7853,61531.0
2017-10-19 14:30:00,25.44,25.54,25.43,25.46,99143.0,18.7853,18.8592,18.7779,18.8001,99143.0
2017-10-19 15:00:00,25.46,25.53,25.46,25.52,96728.0,18.8001,18.8518,18.8001,18.8444,96728.0
2017-10-19 15:30:00,25.53,25.59,25.48,25.55,322815.0,18.8518,18.8961,18.8148,18.8665,322815.0
2017-10-20 09:30:00,25.66,25.77,25.5,25.62,129722.0,18.9478,19.029,18.8296,18.9182,129722.0
2017-10-20 10:00:00,25.62,25.79,25.62,25.64,94850.0,18.9182,19.0438,18.9182,18.933,94850.0
2017-10-20 10:30:00,25.64,25.77,25.64,25.76,59967.0,18.933,19.029,18.933,19.0216,59967.0
2017-10-20 11:00:00,25.76,25.8,25.73,25.78,75067.0,19.0216,19.0511,18.9994,19.0364,75067.0
2017-10-20 11:30:00,25.79,26.03,25.78,25.94,146926.0,19.0438,19.221,19.0364,19.1545,146926.0
2017-10-20 12:00:00,25.95,25.99,25.87,25.91,98706.0,19.1619,19.1914,19.1028,19.1324,98706.0
2017-10-20 12:30:00,25.91,25.93,25.8,25.82,80116.0,19.1324,19.1471,19.0511,19.0659,80116.0
2017-10-20 13:00:00,25.81,25.85,25.72,25.74,53150.0,19.0585,19.0881,18.9921,19.0068,53150.0
2017-10-20 13:30:00,25.74,25.76,25.59,25.63,135495.0,19.0068,19.0216,18.8961,18.9256,135495.0
2017-10-20 14:00:00,25.63,25.71,25.6,25.71,74717.0,18.9256,18.9847,18.9035,18.9847,74717.0
2017-10-20 14:30:00,25.71,25.71,25.67,25.7,63159.0,18.9847,18.9847,18.9551,18.9773,63159.0
2017-10-20 15:00:00,25.7,25.7,25.65,25.65,115855.0,18.9773,18.9773,18.9404,18.9404,115855.0
2017-10-20 15:30:00,25.66,25.72,25.65,25.71,376496.0,18.9478,18.9921,18.9404,18.9847,376496.0
2017-10-23 09:30:00,25.82,26.04,25.73,26.01,140411.0,19.0659,19.2284,18.9994,19.2062,140411.0
2017-10-23 10:00:00,26.0,26.06,25.9,25.99,98056.0,19.1988,19.2431,19.125,19.1914,98056.0
2017-10-23 10:30:00,25.99,26.03,25.97,26.01,145723.0,19.1914,19.221,19.1767,19.2062,145723.0
2017-10-23 11:00:00,26.02,26.21,26.02,26.12,217929.0,19.2136,19.3539,19.2136,19.2874,217929.0
2017-10-23 11:30:00,26.13,26.13,26.02,26.09,105796.0,19.2948,19.2948,19.2136,19.2653,105796.0
2017-10-23 12:00:00,26.09,26.14,26.09,26.11,95977.0,19.2653,19.3022,19.2653,19.28,95977.0
2017-10-23 12:30:00,26.11,26.22,26.09,26.19,221963.0,19.28,19.3613,19.2653,19.3391,221963.0
2017-10-23 13:00:00,26.19,26.34,26.18,26.29,147600.0,19.3391,19.4499,19.3317,19.413,147600.0
2017-10-23 13:30:00,26.29,26.33,26.24,26.24,100919.0,19.413,19.4425,19.376,19.376,100919.0
2017-10-23 14:00:00,26.23,26.29,26.19,26.24,127974.0,19.3687,19.413,19.3391,19.376,127974.0
2017-10-23 14:30:00,26.24,26.32,26.23,26.31,197931.0,19.376,19.4351,19.3687,19.4277,197931.0
2017-10-23 15:00:00,26.3,26.32,26.28,26.3,148045.0,19.4203,19.4351,19.4056,19.4203,148045.0
2017-10-23 15:30:00,26.3,26.3,26.21,26.26,405324.0,19.4203,19.4203,19.3539,19.3908,405324.0
2017-10-24 09:30:00,26.21,26.37,26.2,26.35,110355.0,19.3539,19.472,19.3465,19.4573,110355.0
2017-10-24 10:00:00,26.35,26.53,26.29,26.51,403772.0,19.4573,19.5902,19.413,19.5754,403772.0
2017-10-24 10:30:00,26.52,26.56,26.42,26.56,166409.0,19.5828,19.6123,19.509,19.6123,166409.0
2017-10-24 11:00:00,26.55,26.56,26.4,26.44,95579.0,19.605,19.6123,19.4942,19.5237,95579.0
2017-10-24 11:30:00,26.43,26.45,26.37,26.42,106148.0,19.5163,19.5311,19.472,19.509,106148.0
2017-10-24 12:00:00,26.43,26.45,26.38,26.41,64159.0,19.5163,19.5311,19.4794,19.5016,64159.0
2017-10-24 12:30:00,26.4,26.43,26.36,26.39,61620.0,19.4942,19.5163,19.4647,19.4868,61620.0
2017-10-24 13:00:00,26.4,26.4,26.35,26.39,62909.0,19.4942,19.4942,19.4573,19.4868,62909.0
2017-10-24 13:30:00,26.39,26.4,26.3,26.36,109834.0,19.4868,19.4942,19.4203,19.4647,109834.0
2017-10-24 14:00:00,26.37,26.42,26.36,26.4,70077.0,19.472,19.509,19.4647,19.4942,70077.0
2017-10-24 14:30:00,26.39,26.41,26.35,26.4,85657.0,19.4868,19.5016,19.4573,19.4942,85657.0
2017-10-24 15:00:00,26.4,26.43,26.37,26.39,98275.0,19.4942,19.5163,19.472,19.4868,98275.0
2017-10-24 15:30:00,26.38,26.45,26.38,26.43,503840.0,19.4794,19.5311,19.4794,19.5163,503840.0
2017-10-25 09:30:00,26.34,26.37,26.15,26.29,146112.0,19.4499,19.472,19.3096,19.413,146112.0
2017-10-25 10:00:00,26.28,26.28,26.01,26.04,160684.0,19.4056,19.4056,19.2062,19.2284,160684.0
2017-10-25 10:30:00,26.03,26.14,26.02,26.09,299112.0,19.221,19.3022,19.2136,19.2653,299112.0
2017-10-25 11:00:00,26.09,26.1,26.0,26.03,143423.0,19.2653,19.2727,19.1988,19.221,143423.0
2017-10-25 11:30:00,26.03,26.06,26.01,26.03,147314.0,19.221,19.2431,19.2062,19.221,147314.0
2017-10-25 12:00:00,26.03,26.04,25.86,25.87,354470.0,19.221,19.2284,19.0954,19.1028,354470.0
2017-10-25 12:30:00,25.87,25.91,25.86,25.89,66434.0,19.1028,19.1324,19.0954,19.1176,66434.0
2017-10-25 13:00:00,25.89,25.99,25.89,25.94,150066.0,19.1176,19.1914,19.1176,19.1545,150066.0
2017-10-25 13:30:00,25.94,26.05,25.94,25.95,89932.0,19.1545,19.2357,19.1545,19.1619,89932.0
2017-10-25 14:00:00,25.95,25.97,25.89,25.92,211808.0,19.1619,19.1767,19.1176,19.1397,211808.0
2017-10-25 14:30:00,25.91,25.93,25.87,25.87,190865.0,19.1324,19.1471,19.1028,19.1028,190865.0
2017-10-25 15:00:00,25.87,25.92,25.87,25.89,115469.0,19.1028,19.1397,19.1028,19.1176,115469.0
2017-10-25 15:30:00,25.89,25.95,25.87,25.94,458737.0,19.1176,19.1619,19.1028,19.1545,458737.0
2017-10-26 09:30:00,26.05,26.18,25.98,26.09,67073.0,19.2357,19.3317,19.1841,19.2653,67073.0
2017-10-26 10:00:00,26.08,26.29,26.08,26.25,86280.0,19.2579,19.413,19.2579,19.3834,86280.0
2017-10-26 10:30:00,26.25,26.36,26.22,26.32,133636.0,19.3834,19.4647,19.3613,19.4351,133636.0
2017-10-26 11:00:00,26.31,26.43,26.28,26.41,85406.0,19.4277,19.5163,19.4056,19.5016,85406.0
2017-10-26 11:30:00,26.41,26.42,26.25,26.27,60447.0,19.5016,19.509,19.3834,19.3982,60447.0
2017-10-26 12:00:00,26.27,26.34,26.23,26.33,40443.0,19.3982,19.4499,19.3687,19.4425,40443.0
2017-10-26 12:30:00,26.34,26.34,26.28,26.34,164027.0,19.4499,19.4499,19.4056,19.4499,164027.0
2017-10-26 13:00:00,26.34,26.36,26.3,26.33,80629.0,19.4499,19.4647,19.4203,19.4425,80629.0
2017-10-26 13:30:00,26.33,26.39,26.32,26.38,85340.0,19.4425,19.4868,19.4351,19.4794,85340.0
2017-10-26 14:00:00,26.38,26.43,26.37,26.4,72317.0,19.4794,19.5163,19.472,19.4942,72317.0
2017-10-26 14:30:00,26.39,26.4,26.34,26.36,73109.0,19.4868,19.4942,19.4499,19.4647,73109.0
2017-10-26 15:00:00,26.37,26.47,26.36,26.46,193196.0,19.472,19.5459,19.4647,19.5385,193196.0
2017-10-26 15:30:00,26.46,26.56,26.45,26.53,499377.0,19.5385,19.6123,19.5311,19.5902,499377.0
2017-10-27 09:30:00,26.51,26.51,26.2,26.37,115467.0,19.5754,19.5754,19.3465,19.472,115467.0
2017-10-27 10:00:00,26.35,26.36,26.14,26.24,121204.0,19.4573,19.4647,19.3022,19.376,121204.0
2017-10-27 10:30:00,26.24,26.27,26.08,26.13,106995.0,19.376,19.3982,19.2579,19.2948,106995.0
2017-10-27 11:00:00,26.13,26.3,26.13,26.3,69738.0,19.2948,19.4203,19.2948,19.4203,69738.0
2017-10-27 11:30:00,26.29,26.29,26.18,26.23,65988.0,19.413,19.413,19.3317,19.3687,65988.0
2017-10-27 12:00:00,26.23,26.27,26.2,26.23,73042.0,19.3687,19.3982,19.3465,19.3687,73042.0
2017-10-27 12:30:00,26.24,26.32,26.23,26.31,59212.0,19.376,19.4351,19.3687,19.4277,59212.0
2017-10-27 13:00:00,26.31,26.41,26.28,26.39,109628.0,19.4277,19.5016,19.4056,19.4868,109628.0
2017-10-27 13:30:00,26.39,26.46,26.34,26.38,60221.0,19.4868,19.5385,19.4499,19.4794,60221.0
2017-10-27 14:00:00,26.39,26.4,26.32,26.35,84728.0,19.4868,19.4942,19.4351,19.4573,84728.0
2017-10-27 14:30:00,26.35,26.37,26.29,26.29,62196.0,19.4573,19.472,19.413,19.413,62196.0
2017-10-27 15:00:00,26.29,26.45,26.28,26.35,160117.0,19.413,19.5311,19.4056,19.4573,160117.0
2017-10-27 15:30:00,26.35,26.35,26.26,26.28,478733.0,19.4573,19.4573,19.3908,19.4056,478733.0
2017-10-30 09:30:00,26.25,26.31,25.88,25.88,136342.0,19.3834,19.4277,19.1102,19.1102,136342.0
2017-10-30 10:00:00,25.88,25.91,25.54,25.54,179174.0,19.1102,19.1324,18.8592,18.8592,179174.0
2017-10-30 10:30:00,25.54,25.55,25.36,25.36,133125.0,18.8592,18.8665,18.7262,18.7262,133125.0
2017-10-30 11:00:00,25.36,25.53,25.28,25.52,195552.0,18.7262,18.8518,18.6672,18.8444,195552.0
2017-10-30 11:30:00,25.52,25.67,25.51,25.52,287314.0,18.8444,18.9551,18.837,18.8444,287314.0
2017-10-30 12:00:00,25.51,25.51,25.28,25.31,74302.0,18.837,18.837,18.6672,18.6893,74302.0
2017-10-30 12:30:00,25.31,25.32,25.22,25.24,107691.0,18.6893,18.6967,18.6229,18.6376,107691.0
2017-10-30 13:00:00,25.24,25.27,25.21,25.25,65006.0,18.6376,18.6598,18.6155,18.645,65006.0
2017-10-30 13:30:00,25.25,25.34,25.25,25.31,180452.0,18.645,18.7115,18.645,18.6893,180452.0
2017-10-30 14:00:00,25.3,25.41,25.3,25.4,158530.0,18.6819,18.7632,18.6819,18.7558,158530.0
2017-10-30 14:30:00,25.4,25.48,25.39,25.42,111520.0,18.7558,18.8148,18.7484,18.7705,111520.0
2017-10-30 15:00:00,25.42,25.51,25.32,25.32,177413.0,18.7705,18.837,18.6967,18.6967,177413.0
2017-10-30 15:30:00,25.32,25.35,25.29,25.3,258113.0,18.6967,18.7189,18.6745,18.6819,258113.0
2017-10-31 09:30:00,25.26,25.26,24.86,24.88,396164.0,18.6524,18.6524,18.357,18.3718,396164.0
2017-10-31 10:00:00,24.88,25.0,24.62,24.64,297477.0,18.3718,18.4604,18.1798,18.1946,297477.0
2017-10-31 10:30:00,24.64,24.77,24.6,24.77,182899.0,18.1946,18.2906,18.165,18.2906,182899.0
2017-10-31 11:00:00,24.77,24.79,24.58,24.77,175684.0,18.2906,18.3053,18.1503,18.2906,175684.0
2017-10-31 11:30:00,24.76,24.84,24.7,24.83,98089.0,18.2832,18.3423,18.2389,18.3349,98089.0
2017-10-31 12:00:00,24.84,24.94,24.8,24.87,106332.0,18.3423,18.4161,18.3127,18.3644,106332.0
2017-10-31 12:30:00,24.86,24.98,24.83,24.92,104281.0,18.357,18.4456,18.3349,18.4013,104281.0
2017-10-31 13:00:00,24.92,24.94,24.8,24.81,86218.0,18.4013,18.4161,18.3127,18.3201,86218.0
2017-10-31 13:30:00,24.82,24.86,24.79,24.8,93016.0,18.3275,18.357,18.3053,18.3127,93016.0
2017-10-31 14:00:00,24.8,24.84,24.79,24.84,73261.0,18.3127,18.3423,18.3053,18.3423,73261.0
2017-10-31 14:30:00,24.84,24.88,24.77,24.79,122263.0,18.3423,18.3718,18.2906,18.3053,122263.0
2017-10-31 15:00:00,24.79,24.83,24.76,24.8,139065.0,18.3053,18.3349,18.2832,18.3127,139065.0
2017-10-31 15:30:00,24.79,24.81,24.69,24.75,481754.0,18.3053,18.3201,18.2315,18.2758,481754.0
2017-11-01 09:30:00,24.81,24.83,24.19,24.61,240301.0,18.3201,18.3349,17.8623,18.1724,240301.0
2017-11-01 10:00:00,24.6,24.72,24.47,24.57,156320.0,18.165,18.2536,18.069,18.1429,156320.0
2017-11-01 10:30:00,24.57,24.59,24.45,24.51,126281.0,18.1429,18.1577,18.0543,18.0986,126281.0
2017-11-01 11:00:00,24.51,24.59,24.46,24.51,107513.0,18.0986,18.1577,18.0617,18.0986,107513.0
2017-11-01 11:30:00,24.5,24.64,24.47,24.6,90289.0,18.0912,18.1946,18.069,18.165,90289.0
2017-11-01 12:00:00,24.6,24.61,24.4,24.44,103700.0,18.165,18.1724,18.0174,18.0469,103700.0
2017-11-01 12:30:00,24.44,24.61,24.41,24.61,87753.0,18.0469,18.1724,18.0247,18.1724,87753.0
2017-11-01 13:00:00,24.6,24.68,24.56,24.63,100369.0,18.165,18.2241,18.1355,18.1872,100369.0
2017-11-01 13:30:00,24.63,24.68,24.58,24.61,88340.0,18.1872,18.2241,18.1503,18.1724,88340.0
2017-11-01 14:00:00,24.63,24.63,24.51,24.51,116111.0,18.1872,18.1872,18.0986,18.0986,116111.0
2017-11-01 14:30:00,24.51,24.58,24.5,24.5,127376.0,18.0986,18.1503,18.0912,18.0912,127376.0
2017-11-01 15:00:00,24.51,24.51,24.43,24.46,138243.0,18.0986,18.0986,18.0395,18.0617,138243.0
2017-11-01 15:30:00,24.45,24.55,24.44,24.49,444015.0,18.0543,18.1281,18.0469,18.0838,444015.0
2017-11-02 09:30:00,24.55,24.6,24.28,24.31,129427.0,18.1281,18.165,17.9287,17.9509,129427.0
2017-11-02 10:00:00,24.31,24.32,23.94,24.1,170939.0,17.9509,17.9583,17.6777,17.7958,170939.0
2017-11-02 10:30:00,24.11,24.15,23.97,24.09,152336.0,17.8032,17.8328,17.6998,17.7884,152336.0
2017-11-02 11:00:00,24.09,24.09,23.94,23.99,150971.0,17.7884,17.7884,17.6777,17.7146,150971.0
2017-11-02 11:30:00,23.99,24.04,23.84,23.89,208267.0,17.7146,17.7515,17.6038,17.6408,208267.0
2017-11-02 12:00:00,23.89,24.01,23.88,24.01,158359.0,17.6408,17.7294,17.6334,17.7294,158359.0
2017-11-02 12:30:00,24.0,24.03,23.85,23.88,166679.0,17.722,17.7441,17.6112,17.6334,166679.0
2017-11-02 13:00:00,23.88,23.96,23.87,23.9,139033.0,17.6334,17.6925,17.626,17.6481,139033.0
2017-11-02 13:30:00,23.9,24.02,23.9,24.02,108808.0,17.6481,17.7368,17.6481,17.7368,108808.0
2017-11-02 14:00:00,24.01,24.02,23.63,23.82,543459.0,17.7294,17.7368,17.4488,17.5891,543459.0
2017-11-02 14:30:00,23.82,23.85,23.66,23.72,209081.0,17.5891,17.6112,17.4709,17.5152,209081.0
2017-11-02 15:00:00,23.73,23.88,23.7,23.87,354299.0,17.5226,17.6334,17.5005,17.626,354299.0
2017-11-02 15:30:00,23.87,23.94,23.79,23.87,672219.0,17.626,17.6777,17.5669,17.626,672219.0
2017-11-03 09:30:00,23.76,23.88,23.59,23.67,257274.0,17.5448,17.6334,17.4192,17.4783,257274.0
2017-11-03 10:00:00,23.69,24.24,23.67,24.18,245088.0,17.4931,17.8992,17.4783,17.8549,245088.0
2017-11-03 10:30:00,24.18,24.36,24.16,24.34,191637.0,17.8549,17.9878,17.8401,17.9731,191637.0
2017-11-03 11:00:00,24.34,24.39,24.24,24.3,116387.0,17.9731,18.01,17.8992,17.9435,116387.0
2017-11-03 11:30:00,24.3,24.31,24.19,24.24,111007.0,17.9435,17.9509,17.8623,17.8992,111007.0
2017-11-03 12:00:00,24.24,24.37,24.21,24.37,113108.0,17.8992,17.9952,17.8771,17.9952,113108.0
2017-11-03 12:30:00,24.37,24.4,24.33,24.38,98951.0,17.9952,18.0174,17.9657,18.0026,98951.0
2017-11-03 13:00:00,24.37,24.38,24.27,24.27,114705.0,17.9952,18.0026,17.9214,17.9214,114705.0
2017-11-03 13:30:00,24.28,24.28,24.14,24.17,94228.0,17.9287,17.9287,17.8254,17.8475,94228.0
2017-11-03 14:00:00,24.18,24.19,24.14,24.18,91545.0,17.8549,17.8623,17.8254,17.8549,91545.0
2017-11-03 14:30:00,24.17,24.21,24.16,24.2,93461.0,17.8475,17.8771,17.8401,17.8697,93461.0
2017-11-03 15:00:00,24.2,24.21,24.12,24.14,85529.0,17.8697,17.8771,17.8106,17.8254,85529.0
2017-11-03 15:30:00,24.14,24.15,24.03,24.07,469022.0,17.8254,17.8328,17.7441,17.7737,469022.0
2017-11-06 09:30:00,24.03,24.2,23.92,24.11,96548.0,17.7441,17.8697,17.6629,17.8032,96548.0
2017-11-06 10:00:00,24.11,24.19,24.08,24.18,83789.0,17.8032,17.8623,17.7811,17.8549,83789.0
2017-11-06 10:30:00,24.19,24.44,24.18,24.43,130232.0,17.8623,18.0469,17.8549,18.0395,130232.0
2017-11-06 11:00:00,24.44,24.48,24.37,24.39,94292.0,18.0469,18.0764,17.9952,18.01,94292.0
2017-11-06 11:30:00,24.41,24.45,24.35,24.36,83352.0,18.0247,18.0543,17.9804,17.9878,83352.0
2017-11-06 12:00:00,24.36,24.36,24.24,24.26,74340.0,17.9878,17.9878,17.8992,17.914,74340.0
2017-11-06 12:30:00,24.26,24.26,24.22,24.23,45317.0,17.914,17.914,17.8844,17.8918,45317.0
2017-11-06 13:00:00,24.22,24.43,24.22,24.38,103149.0,17.8844,18.0395,17.8844,18.0026,103149.0
2017-11-06 13:30:00,24.37,24.41,24.35,24.4,62800.0,17.9952,18.0247,17.9804,18.0174,62800.0
2017-11-06 14:00:00,24.4,24.46,24.36,24.36,101667.0,18.0174,18.0617,17.9878,17.9878,101667.0
2017-11-06 14:30:00,24.36,24.37,24.26,24.3,91875.0,17.9878,17.9952,17.914,17.9435,91875.0
2017-11-06 15:00:00,24.3,24.34,24.29,24.3,124288.0,17.9435,17.9731,17.9361,17.9435,124288.0
2017-11-06 15:30:00,24.3,24.37,24.3,24.36,369580.0,17.9435,17.9952,17.9435,17.9878,369580.0
2017-11-07 09:30:00,24.45,24.46,24.24,24.42,60969.0,18.0543,18.0617,17.8992,18.0321,60969.0
2017-11-07 10:00:00,24.43,24.51,24.17,24.18,90928.0,18.0395,18.0986,17.8475,17.8549,90928.0
2017-11-07 10:30:00,24.18,24.29,24.11,24.18,103085.0,17.8549,17.9361,17.8032,17.8549,103085.0
2017-11-07 11:00:00,24.19,24.19,23.96,23.98,168930.0,17.8623,17.8623,17.6925,17.7072,168930.0
2017-11-07 11:30:00,23.99,24.05,23.9,23.91,118788.0,17.7146,17.7589,17.6481,17.6555,118788.0
2017-11-07 12:00:00,23.91,23.91,23.77,23.9,75332.0,17.6555,17.6555,17.5522,17.6481,75332.0
2017-11-07 12:30:00,23.91,24.1,23.83,24.09,142082.0,17.6555,17.7958,17.5965,17.7884,142082.0
2017-11-07 13:00:00,24.1,24.16,24.0,24.05,134850.0,17.7958,17.8401,17.722,17.7589,134850.0
2017-11-07 13:30:00,24.05,24.16,24.05,24.16,141993.0,17.7589,17.8401,17.7589,17.8401,141993.0
2017-11-07 14:00:00,24.15,24.16,24.04,24.04,86826.0,17.8328,17.8401,17.7515,17.7515,86826.0
2017-11-07 14:30:00,24.05,24.06,23.96,24.02,102816.0,17.7589,17.7663,17.6925,17.7368,102816.0
2017-11-07 15:00:00,24.02,24.02,23.94,23.94,92556.0,17.7368,17.7368,17.6777,17.6777,92556.0
2017-11-07 15:30:00,23.94,24.02,23.91,24.02,349240.0,17.6777,17.7368,17.6555,17.7368,349240.0
2017-11-08 09:30:00,24.12,24.54,23.99,24.54,151172.0,17.8106,18.1207,17.7146,18.1207,151172.0
2017-11-08 10:00:00,24.54,24.7,24.49,24.69,200880.0,18.1207,18.2389,18.0838,18.2315,200880.0
2017-11-08 10:30:00,24.68,24.87,24.67,24.86,205283.0,18.2241,18.3644,18.2167,18.357,205283.0
2017-11-08 11:00:00,24.86,24.98,24.81,24.86,187526.0,18.357,18.4456,18.3201,18.357,187526.0
2017-11-08 11:30:00,24.85,24.94,24.82,24.91,148707.0,18.3496,18.4161,18.3275,18.3939,148707.0
2017-11-08 12:00:00,24.9,25.0,24.9,24.97,129055.0,18.3866,18.4604,18.3866,18.4383,129055.0
2017-11-08 12:30:00,24.97,25.07,24.94,25.07,123670.0,18.4383,18.5121,18.4161,18.5121,123670.0
2017-11-08 13:00:00,25.06,25.24,25.06,25.23,237684.0,18.5047,18.6376,18.5047,18.6302,237684.0
2017-11-08 13:30:00,25.23,25.28,25.09,25.17,184026.0,18.6302,18.6672,18.5269,18.5859,184026.0
2017-11-08 14:00:00,25.17,25.25,25.15,25.22,181974.0,18.5859,18.645,18.5712,18.6229,181974.0
2017-11-08 14:30:00,25.21,25.29,25.2,25.28,258281.0,18.6155,18.6745,18.6081,18.6672,258281.0
2017-11-08 15:00:00,25.28,25.31,25.26,25.28,192801.0,18.6672,18.6893,18.6524,18.6672,192801.0
2017-11-08 15:30:00,25.29,25.35,25.22,25.25,571055.0,18.6745,18.7189,18.6229,18.645,571055.0
2017-11-09 09:30:00,25.0,25.21,24.91,25.01,187655.0,18.4604,18.6155,18.3939,18.4678,187655.0
2017-11-09 10:00:00,25.01,25.02,24.86,25.01,200865.0,18.4678,18.4752,18.357,18.4678,200865.0
2017-11-09 10:30:00,25.01,25.03,24.91,24.92,225026.0,18.4678,18.4826,18.3939,18.4013,225026.0
2017-11-09 11:00:00,24.91,25.0,24.86,24.87,154374.0,18.3939,18.4604,18.357,18.3644,154374.0
2017-11-09 11:30:00,24.87,25.08,24.87,25.04,163549.0,18.3644,18.5195,18.3644,18.4899,163549.0
2017-11-09 12:00:00,25.04,25.18,25.04,25.13,122574.0,18.4899,18.5933,18.4899,18.5564,122574.0
2017-11-09 12:30:00,25.14,25.32,25.12,25.21,116573.0,18.5638,18.6967,18.549,18.6155,116573.0
2017-11-09 13:00:00,25.22,25.32,25.21,25.28,124549.0,18.6229,18.6967,18.6155,18.6672,124549.0
2017-11-09 13:30:00,25.28,25.56,25.26,25.41,159060.0,18.6672,18.8739,18.6524,18.7632,159060.0
2017-11-09 14:00:00,25.41,25.55,25.4,25.49,195333.0,18.7632,18.8665,18.7558,18.8222,195333.0
2017-11-09 14:30:00,25.5,25.55,25.33,25.35,171240.0,18.8296,18.8665,18.7041,18.7189,171240.0
2017-11-09 15:00:00,25.35,25.44,25.32,25.41,214873.0,18.7189,18.7853,18.6967,18.7632,214873.0
2017-11-09 15:30:00,25.4,25.42,25.36,25.39,473253.0,18.7558,18.7705,18.7262,18.7484,473253.0
2017-11-10 09:30:00,25.31,25.9,25.22,25.77,205208.0,18.6893,19.125,18.6229,19.029,205208.0
2017-11-10 10:00:00,25.77,25.94,25.66,25.75,194529.0,19.029,19.1545,18.9478,19.0142,194529.0
2017-11-10 10:30:00,25.74,25.93,25.73,25.93,303214.0,19.0068,19.1471,18.9994,19.1471,303214.0
2017-11-10 11:00:00,25.93,25.99,25.88,25.96,461572.0,19.1471,19.1914,19.1102,19.1693,461572.0
2017-11-10 11:30:00,25.96,26.04,25.94,25.99,236190.0,19.1693,19.2284,19.1545,19.1914,236190.0
2017-11-10 12:00:00,25.99,26.01,25.79,25.8,322398.0,19.1914,19.2062,19.0438,19.0511,322398.0
2017-11-10 12:30:00,25.81,25.86,25.66,25.66,222261.0,19.0585,19.0954,18.9478,18.9478,222261.0
2017-11-10 13:00:00,25.67,25.8,25.51,25.51,298949.0,18.9551,19.0511,18.837,18.837,298949.0
2017-11-10 13:30:00,25.51,25.6,25.23,25.24,495956.0,18.837,18.9035,18.6302,18.6376,495956.0
2017-11-10 14:00:00,25.24,25.31,25.21,25.27,159386.0,18.6376,18.6893,18.6155,18.6598,159386.0
2017-11-10 14:30:00,25.27,25.28,25.13,25.16,185962.0,18.6598,18.6672,18.5564,18.5786,185962.0
2017-11-10 15:00:00,25.16,25.18,25.02,25.1,311725.0,18.5786,18.5933,18.4752,18.5342,311725.0
2017-11-10 15:30:00,25.1,25.1,24.99,25.08,515160.0,18.5342,18.5342,18.453,18.5195,515160.0
2017-11-13 09:30:00,25.01,25.51,24.89,25.49,220442.0,18.4678,18.837,18.3792,18.8222,220442.0
2017-11-13 10:00:00,25.49,25.9,25.49,25.89,243524.0,18.8222,19.125,18.8222,19.1176,243524.0
2017-11-13 10:30:00,25.89,25.95,25.78,25.94,194431.0,19.1176,19.1619,19.0364,19.1545,194431.0
2017-11-13 11:00:00,25.94,25.95,25.84,25.87,112281.0,19.1545,19.1619,19.0807,19.1028,112281.0
2017-11-13 11:30:00,25.87,25.98,25.84,25.94,128717.0,19.1028,19.1841,19.0807,19.1545,128717.0
2017-11-13 12:00:00,25.95,25.97,25.79,25.83,106051.0,19.1619,19.1767,19.0438,19.0733,106051.0
2017-11-13 12:30:00,25.83,25.83,25.64,25.8,173287.0,19.0733,19.0733,18.933,19.0511,173287.0
2017-11-13 13:00:00,25.81,25.82,25.75,25.79,100313.0,19.0585,19.0659,19.0142,19.0438,100313.0
2017-11-13 13:30:00,25.79,25.82,25.67,25.73,82245.0,19.0438,19.0659,18.9551,18.9994,82245.0
2017-11-13 14:00:00,25.72,25.78,25.7,25.76,109014.0,18.9921,19.0364,18.9773,19.0216,109014.0
2017-11-13 14:30:00,25.75,25.76,25.71,25.75,80680.0,19.0142,19.0216,18.9847,19.0142,80680.0
2017-11-13 15:00:00,25.75,25.85,25.74,25.85,186611.0,19.0142,19.0881,19.0068,19.0881,186611.0
2017-11-13 15:30:00,25.85,25.97,25.84,25.96,501329.0,19.0881,19.1767,19.0807,19.1693,501329.0
2017-11-14 09:30:00,25.82,25.9,25.51,25.66,258164.0,19.0659,19.125,18.837,18.9478,258164.0
2017-11-14 10:00:00,25.66,25.86,25.59,25.77,243572.0,18.9478,19.0954,18.8961,19.029,243572.0
2017-11-14 10:30:00,25.76,25.77,25.58,25.59,149828.0,19.0216,19.029,18.8887,18.8961,149828.0
2017-11-14 11:00:00,25.59,25.78,25.55,25.78,99502.0,18.8961,19.0364,18.8665,19.0364,99502.0
2017-11-14 11:30:00,25.78,25.87,25.72,25.87,135685.0,19.0364,19.1028,18.9921,19.1028,135685.0
2017-11-14 12:00:00,25.87,25.88,25.79,25.85,105264.0,19.1028,19.1102,19.0438,19.0881,105264.0
2017-11-14 12:30:00,25.86,25.89,25.79,25.8,97655.0,19.0954,19.1176,19.0438,19.0511,97655.0
2017-11-14 13:00:00,25.8,25.86,25.77,25.78,53939.0,19.0511,19.0954,19.029,19.0364,53939.0
2017-11-14 13:30:00,25.77,25.82,25.73,25.81,93350.0,19.029,19.0659,18.9994,19.0585,93350.0
2017-11-14 14:00:00,25.81,25.81,25.72,25.78,90454.0,19.0585,19.0585,18.9921,19.0364,90454.0
2017-11-14 14:30:00,25.79,25.81,25.75,25.77,75360.0,19.0438,19.0585,19.0142,19.029,75360.0
2017-11-14 15:00:00,25.77,25.77,25.7,25.73,174677.0,19.029,19.029,18.9773,18.9994,174677.0
2017-11-14 15:30:00,25.73,25.93,25.7,25.86,480836.0,18.9994,19.1471,18.9773,19.0954,480836.0
2017-11-15 09:30:00,25.77,25.83,25.43,25.49,90428.0,19.029,19.0733,18.7779,18.8222,90428.0
2017-11-15 10:00:00,25.5,25.61,25.45,25.46,59234.0,18.8296,18.9108,18.7927,18.8001,59234.0
2017-11-15 10:30:00,25.46,25.67,25.44,25.64,81726.0,18.8001,18.9551,18.7853,18.933,81726.0
2017-11-15 11:00:00,25.65,25.84,25.63,25.81,102143.0,18.9404,19.0807,18.9256,19.0585,102143.0
2017-11-15 11:30:00,25.81,25.83,25.74,25.8,89441.0,19.0585,19.0733,19.0068,19.0511,89441.0
2017-11-15 12:00:00,25.8,25.9,25.79,25.9,85698.0,19.0511,19.125,19.0438,19.125,85698.0
2017-11-15 12:30:00,25.91,25.91,25.74,25.78,194286.0,19.1324,19.1324,19.0068,19.0364,194286.0
2017-11-15 13:00:00,25.79,25.91,25.79,25.84,89543.0,19.0438,19.1324,19.0438,19.0807,89543.0
2017-11-15 13:30:00,25.84,25.92,25.75,25.76,248020.0,19.0807,19.1397,19.0142,19.0216,248020.0
2017-11-15 14:00:00,25.76,25.85,25.73,25.8,156650.0,19.0216,19.0881,18.9994,19.0511,156650.0
2017-11-15 14:30:00,25.8,25.85,25.77,25.85,78498.0,19.0511,19.0881,19.029,19.0881,78498.0
2017-11-15 15:00:00,25.84,25.85,25.13,25.45,1933872.0,19.0807,19.0881,18.5564,18.7927,1933872.0
2017-11-15 15:30:00,25.45,25.52,25.18,25.24,1339906.0,18.7927,18.8444,18.5933,18.6376,1339906.0
2017-11-16 09:30:00,25.36,25.6,25.31,25.51,251182.0,18.7262,18.9035,18.6893,18.837,251182.0
2017-11-16 10:00:00,25.51,25.81,25.5,25.63,163676.0,18.837,19.0585,18.8296,18.9256,163676.0
2017-11-16 10:30:00,25.64,25.65,25.49,25.55,156422.0,18.933,18.9404,18.8222,18.8665,156422.0
2017-11-16 11:00:00,25.55,25.56,25.3,25.32,324722.0,18.8665,18.8739,18.6819,18.6967,324722.0
2017-11-16 11:30:00,25.32,25.46,25.31,25.42,382845.0,18.6967,18.8001,18.6893,18.7705,382845.0
2017-11-16 12:00:00,25.43,25.57,25.4,25.56,112091.0,18.7779,18.8813,18.7558,18.8739,112091.0
2017-11-16 12:30:00,25.56,25.64,25.55,25.62,102621.0,18.8739,18.933,18.8665,18.9182,102621.0
2017-11-16 13:00:00,25.62,25.67,25.55,25.58,79524.0,18.9182,18.9551,18.8665,18.8887,79524.0
2017-11-16 13:30:00,25.58,25.68,25.58,25.67,93940.0,18.8887,18.9625,18.8887,18.9551,93940.0
2017-11-16 14:00:00,25.67,25.68,25.61,25.66,118533.0,18.9551,18.9625,18.9108,18.9478,118533.0
2017-11-16 14:30:00,25.66,25.71,25.64,25.68,327018.0,18.9478,18.9847,18.933,18.9625,327018.0
2017-11-16 15:00:00,25.68,25.8,25.67,25.79,251004.0,18.9625,19.0511,18.9551,19.0438,251004.0
2017-11-16 15:30:00,25.8,25.89,25.75,25.88,524110.0,19.0511,19.1176,19.0142,19.1102,524110.0
2017-11-17 09:30:00,25.76,25.85,25.64,25.64,126614.0,19.0216,19.0881,18.933,18.933,126614.0
2017-11-17 10:00:00,25.64,25.94,25.64,25.93,132130.0,18.933,19.1545,18.933,19.1471,132130.0
2017-11-17 10:30:00,25.93,25.97,25.75,25.76,119186.0,19.1471,19.1767,19.0142,19.0216,119186.0
2017-11-17 11:00:00,25.76,25.77,25.68,25.68,71853.0,19.0216,19.029,18.9625,18.9625,71853.0
2017-11-17 11:30:00,25.68,25.84,25.68,25.84,70982.0,18.9625,19.0807,18.9625,19.0807,70982.0
2017-11-17 12:00:00,25.84,25.96,25.8,25.88,120264.0,19.0807,19.1693,19.0511,19.1102,120264.0
2017-11-17 12:30:00,25.89,26.03,25.88,26.01,81974.0,19.1176,19.221,19.1102,19.2062,81974.0
2017-11-17 13:00:00,26.01,26.07,25.92,25.99,70227.0,19.2062,19.2505,19.1397,19.1914,70227.0
2017-11-17 13:30:00,26.0,26.06,25.99,26.02,73690.0,19.1988,19.2431,19.1914,19.2136,73690.0
2017-11-17 14:00:00,26.03,26.06,25.99,26.04,91790.0,19.221,19.2431,19.1914,19.2284,91790.0
2017-11-17 14:30:00,26.05,26.05,25.96,25.99,112651.0,19.2357,19.2357,19.1693,19.1914,112651.0
2017-11-17 15:00:00,26.0,26.07,25.96,26.03,125910.0,19.1988,19.2505,19.1693,19.221,125910.0
2017-11-17 15:30:00,26.04,26.2,26.03,26.1,505590.0,19.2284,19.3465,19.221,19.2727,505590.0
2017-11-20 09:30:00,26.09,26.37,26.01,26.08,105056.0,19.2653,19.472,19.2062,19.2579,105056.0
2017-11-20 10:00:00,26.07,26.17,26.04,26.08,120399.0,19.2505,19.3244,19.2284,19.2579,120399.0
2017-11-20 10:30:00,26.09,26.15,26.01,26.13,122394.0,19.2653,19.3096,19.2062,19.2948,122394.0
2017-11-20 11:00:00,26.14,26.14,25.98,26.05,191008.0,19.3022,19.3022,19.1841,19.2357,191008.0
2017-11-20 11:30:00,26.05,26.05,25.94,25.98,110645.0,19.2357,19.2357,19.1545,19.1841,110645.0
2017-11-20 12:00:00,25.98,26.04,25.97,25.99,91667.0,19.1841,19.2284,19.1767,19.1914,91667.0
2017-11-20 12:30:00,26.0,26.02,25.97,26.0,83976.0,19.1988,19.2136,19.1767,19.1988,83976.0
2017-11-20 13:00:00,25.99,26.04,25.97,25.98,116590.0,19.1914,19.2284,19.1767,19.1841,116590.0
2017-11-20 13:30:00,25.98,25.98,25.9,25.9,97127.0,19.1841,19.1841,19.125,19.125,97127.0
2017-11-20 14:00:00,25.9,26.01,25.9,25.96,106229.0,19.125,19.2062,19.125,19.1693,106229.0
2017-11-20 14:30:00,25.96,26.01,25.95,25.96,81897.0,19.1693,19.2062,19.1619,19.1693,81897.0
2017-11-20 15:00:00,25.96,25.99,25.92,25.95,102506.0,19.1693,19.1914,19.1397,19.1619,102506.0
2017-11-20 15:30:00,25.95,25.95,25.85,25.88,362267.0,19.1619,19.1619,19.0881,19.1102,362267.0
2017-11-21 09:30:00,25.92,25.93,25.41,25.43,117556.0,19.1397,19.1471,18.7632,18.7779,117556.0
2017-11-21 10:00:00,25.44,25.5,25.36,25.47,156603.0,18.7853,18.8296,18.7262,18.8075,156603.0
2017-11-21 10:30:00,25.48,25.54,25.35,25.35,125598.0,18.8148,18.8592,18.7189,18.7189,125598.0
2017-11-21 11:00:00,25.35,25.61,25.33,25.58,82835.0,18.7189,18.9108,18.7041,18.8887,82835.0
2017-11-21 11:30:00,25.58,25.65,25.53,25.54,86706.0,18.8887,18.9404,18.8518,18.8592,86706.0
2017-11-21 12:00:00,25.55,25.6,25.5,25.53,54823.0,18.8665,18.9035,18.8296,18.8518,54823.0
2017-11-21 12:30:00,25.53,25.62,25.52,25.61,47069.0,18.8518,18.9182,18.8444,18.9108,47069.0
2017-11-21 13:00:00,25.61,25.66,25.6,25.65,37522.0,18.9108,18.9478,18.9035,18.9404,37522.0
2017-11-21 13:30:00,25.65,25.7,25.64,25.66,43135.0,18.9404,18.9773,18.933,18.9478,43135.0
2017-11-21 14:00:00,25.66,25.69,25.61,25.63,47594.0,18.9478,18.9699,18.9108,18.9256,47594.0
2017-11-21 14:30:00,25.64,25.65,25.57,25.59,70940.0,18.933,18.9404,18.8813,18.8961,70940.0
2017-11-21 15:00:00,25.59,25.6,25.5,25.53,106042.0,18.8961,18.9035,18.8296,18.8518,106042.0
2017-11-21 15:30:00,25.52,25.6,25.51,25.59,206451.0,18.8444,18.9035,18.837,18.8961,206451.0
2017-11-22 09:30:00,25.67,26.18,25.65,26.1,219028.0,18.9551,19.3317,18.9404,19.2727,219028.0
2017-11-22 10:00:00,26.1,26.13,25.94,25.94,130226.0,19.2727,19.2948,19.1545,19.1545,130226.0
2017-11-22 10:30:00,25.94,26.02,25.79,25.79,102016.0,19.1545,19.2136,19.0438,19.0438,102016.0
2017-11-22 11:00:00,25.78,25.99,25.78,25.94,121991.0,19.0364,19.1914,19.0364,19.1545,121991.0
2017-11-22 11:30:00,25.94,26.0,25.9,25.96,55209.0,19.1545,19.1988,19.125,19.1693,55209.0
2017-11-22 12:00:00,25.96,25.97,25.87,25.88,47058.0,19.1693,19.1767,19.1028,19.1102,47058.0
2017-11-22 12:30:00,25.88,25.95,25.84,25.94,57481.0,19.1102,19.1619,19.0807,19.1545,57481.0
2017-11-22 13:00:00,25.94,25.95,25.85,25.85,49197.0,19.1545,19.1619,19.0881,19.0881,49197.0
2017-11-22 13:30:00,25.85,25.91,25.84,25.9,47048.0,19.0881,19.1324,19.0807,19.125,47048.0
2017-11-22 14:00:00,25.89,25.89,25.84,25.85,81473.0,19.1176,19.1176,19.0807,19.0881,81473.0
2017-11-22 14:30:00,25.86,25.89,25.85,25.88,46230.0,19.0954,19.1176,19.0881,19.1102,46230.0
2017-11-22 15:00:00,25.87,25.9,25.86,25.89,76038.0,19.1028,19.125,19.0954,19.1176,76038.0
2017-11-22 15:30:00,25.89,25.91,25.84,25.85,204148.0,19.1176,19.1324,19.0807,19.0881,204148.0
2017-11-24 09:30:00,25.88,25.96,25.63,25.67,99447.0,19.1102,19.1693,18.9256,18.9551,99447.0
2017-11-24 10:00:00,25.66,25.69,25.57,25.64,154725.0,18.9478,18.9699,18.8813,18.933,154725.0
2017-11-24 10:30:00,25.63,25.67,25.57,25.62,63949.0,18.9256,18.9551,18.8813,18.9182,63949.0
2017-11-24 11:00:00,25.62,25.67,25.57,25.63,86032.0,18.9182,18.9551,18.8813,18.9256,86032.0
2017-11-24 11:30:00,25.63,25.69,25.62,25.66,67772.0,18.9256,18.9699,18.9182,18.9478,67772.0
2017-11-24 12:00:00,25.66,25.69,25.65,25.69,45610.0,18.9478,18.9699,18.9404,18.9699,45610.0
2017-11-24 12:30:00,25.69,25.7,25.63,25.64,166112.0,18.9699,18.9773,18.9256,18.933,166112.0
2017-11-27 09:30:00,25.65,25.7,25.45,25.46,90144.0,18.9404,18.9773,18.7927,18.8001,90144.0
2017-11-27 10:00:00,25.46,25.5,25.27,25.4,115981.0,18.8001,18.8296,18.6598,18.7558,115981.0
2017-11-27 10:30:00,25.41,25.43,25.31,25.31,67875.0,18.7632,18.7779,18.6893,18.6893,67875.0
2017-11-27 11:00:00,25.31,25.37,25.28,25.33,67498.0,18.6893,18.7336,18.6672,18.7041,67498.0
2017-11-27 11:30:00,25.34,25.34,25.22,25.24,76694.0,18.7115,18.7115,18.6229,18.6376,76694.0
2017-11-27 12:00:00,25.25,25.27,25.16,25.16,98014.0,18.645,18.6598,18.5786,18.5786,98014.0
2017-11-27 12:30:00,25.16,25.18,25.1,25.1,100037.0,18.5786,18.5933,18.5342,18.5342,100037.0
2017-11-27 13:00:00,25.11,25.13,25.07,25.13,96204.0,18.5416,18.5564,18.5121,18.5564,96204.0
2017-11-27 13:30:00,25.13,25.32,25.12,25.29,190151.0,18.5564,18.6967,18.549,18.6745,190151.0
2017-11-27 14:00:00,25.3,25.4,25.29,25.39,86270.0,18.6819,18.7558,18.6745,18.7484,86270.0
2017-11-27 14:30:00,25.39,25.52,25.39,25.52,60831.0,18.7484,18.8444,18.7484,18.8444,60831.0
2017-11-27 15:00:00,25.52,25.55,25.46,25.5,78890.0,18.8444,18.8665,18.8001,18.8296,78890.0
2017-11-27 15:30:00,25.5,25.54,25.49,25.5,293804.0,18.8296,18.8592,18.8222,18.8296,293804.0
2017-11-28 09:30:00,25.4,25.49,25.06,25.21,246327.0,18.7558,18.8222,18.5047,18.6155,246327.0
2017-11-28 10:00:00,25.21,25.45,25.17,25.33,160198.0,18.6155,18.7927,18.5859,18.7041,160198.0
2017-11-28 10:30:00,25.32,25.37,25.31,25.35,98293.0,18.6967,18.7336,18.6893,18.7189,98293.0
2017-11-28 11:00:00,25.35,25.47,25.33,25.46,103703.0,18.7189,18.8075,18.7041,18.8001,103703.0
2017-11-28 11:30:00,25.46,25.6,25.46,25.46,86751.0,18.8001,18.9035,18.8001,18.8001,86751.0
2017-11-28 12:00:00,25.46,25.48,25.36,25.4,151334.0,18.8001,18.8148,18.7262,18.7558,151334.0
2017-11-28 12:30:00,25.39,25.41,25.37,25.39,42696.0,18.7484,18.7632,18.7336,18.7484,42696.0
2017-11-28 13:00:00,25.39,25.41,25.35,25.39,53981.0,18.7484,18.7632,18.7189,18.7484,53981.0
2017-11-28 13:30:00,25.39,25.39,25.32,25.33,52547.0,18.7484,18.7484,18.6967,18.7041,52547.0
2017-11-28 14:00:00,25.33,25.41,25.29,25.39,69452.0,18.7041,18.7632,18.6745,18.7484,69452.0
2017-11-28 14:30:00,25.39,25.47,25.39,25.46,88098.0,18.7484,18.8075,18.7484,18.8001,88098.0
2017-11-28 15:00:00,25.46,25.55,25.45,25.55,97057.0,18.8001,18.8665,18.7927,18.8665,97057.0
2017-11-28 15:30:00,25.55,25.55,25.46,25.55,357267.0,18.8665,18.8665,18.8001,18.8665,357267.0
2017-11-29 09:30:00,25.58,25.8,25.44,25.68,210905.0,18.8887,19.0511,18.7853,18.9625,210905.0
2017-11-29 10:00:00,25.68,26.06,25.66,26.01,244206.0,18.9625,19.2431,18.9478,19.2062,244206.0
2017-11-29 10:30:00,26.0,26.1,25.82,25.85,216883.0,19.1988,19.2727,19.0659,19.0881,216883.0
2017-11-29 11:00:00,25.84,25.86,25.78,25.82,179712.0,19.0807,19.0954,19.0364,19.0659,179712.0
2017-11-29 11:30:00,25.82,26.01,25.81,26.0,132891.0,19.0659,19.2062,19.0585,19.1988,132891.0
2017-11-29 12:00:00,26.0,26.01,25.93,25.93,96074.0,19.1988,19.2062,19.1471,19.1471,96074.0
2017-11-29 12:30:00,25.93,25.96,25.89,25.91,53607.0,19.1471,19.1693,19.1176,19.1324,53607.0
2017-11-29 13:00:00,25.9,25.92,25.79,25.8,79029.0,19.125,19.1397,19.0438,19.0511,79029.0
2017-11-29 13:30:00,25.8,25.82,25.74,25.79,101966.0,19.0511,19.0659,19.0068,19.0438,101966.0
2017-11-29 14:00:00,25.79,25.88,25.78,25.85,143591.0,19.0438,19.1102,19.0364,19.0881,143591.0
2017-11-29 14:30:00,25.85,25.85,25.77,25.79,86212.0,19.0881,19.0881,19.029,19.0438,86212.0
2017-11-29 15:00:00,25.79,25.86,25.78,25.84,176733.0,19.0438,19.0954,19.0364,19.0807,176733.0
2017-11-29 15:30:00,25.84,25.92,25.8,25.87,548639.0,19.0807,19.1397,19.0511,19.1028,548639.0
2017-11-30 09:30:00,25.93,26.09,25.71,25.91,143013.0,19.1471,19.2653,18.9847,19.1324,143013.0
2017-11-30 10:00:00,25.91,25.96,25.81,25.82,98332.0,19.1324,19.1693,19.0585,19.0659,98332.0
2017-11-30 10:30:00,25.82,25.96,25.81,25.95,105616.0,19.0659,19.1693,19.0585,19.1619,105616.0
2017-11-30 11:00:00,25.95,26.15,25.94,26.05,153249.0,19.1619,19.3096,19.1545,19.2357,153249.0
2017-11-30 11:30:00,26.05,26.18,26.0,26.18,155772.0,19.2357,19.3317,19.1988,19.3317,155772.0
2017-11-30 12:00:00,26.18,26.22,26.07,26.09,90160.0,19.3317,19.3613,19.2505,19.2653,90160.0
2017-11-30 12:30:00,26.08,26.16,26.06,26.13,78645.0,19.2579,19.317,19.2431,19.2948,78645.0
2017-11-30 13:00:00,26.13,26.2,26.09,26.13,191113.0,19.2948,19.3465,19.2653,19.2948,191113.0
2017-11-30 13:30:00,26.13,26.13,25.98,26.01,85509.0,19.2948,19.2948,19.1841,19.2062,85509.0
2017-11-30 14:00:00,26.02,26.07,25.99,26.04,108165.0,19.2136,19.2505,19.1914,19.2284,108165.0
2017-11-30 14:30:00,26.03,26.11,25.99,26.08,381067.0,19.221,19.28,19.1914,19.2579,381067.0
2017-11-30 15:00:00,26.07,26.15,26.02,26.15,157623.0,19.2505,19.3096,19.2136,19.3096,157623.0
2017-11-30 15:30:00,26.14,26.21,26.12,26.18,715282.0,19.3022,19.3539,19.2874,19.3317,715282.0
2017-12-01 09:30:00,26.02,26.06,25.61,25.61,250844.0,19.3919,19.4217,19.0863,19.0863,250844.0
2017-12-01 10:00:00,25.63,25.73,25.5,25.52,106608.0,19.1013,19.1758,19.0044,19.0193,106608.0
2017-12-01 10:30:00,25.53,25.59,25.47,25.49,129343.0,19.0267,19.0714,18.982,18.9969,129343.0
2017-12-01 11:00:00,25.48,25.5,24.98,24.99,293738.0,18.9895,19.0044,18.6168,18.6243,293738.0
2017-12-01 11:30:00,25.02,25.49,24.98,25.48,260285.0,18.6466,18.9969,18.6168,18.9895,260285.0
2017-12-01 12:00:00,25.49,25.49,25.28,25.42,240228.0,18.9969,18.9969,18.8404,18.9447,240228.0
2017-12-01 12:30:00,25.42,25.82,25.42,25.8,372023.0,18.9447,19.2429,18.9447,19.2279,372023.0
2017-12-01 13:00:00,25.79,25.81,25.62,25.65,117940.0,19.2205,19.2354,19.0938,19.1162,117940.0
2017-12-01 13:30:00,25.66,25.67,25.55,25.61,161846.0,19.1236,19.1311,19.0416,19.0863,161846.0
2017-12-01 14:00:00,25.62,25.7,25.61,25.66,91787.0,19.0938,19.1534,19.0863,19.1236,91787.0
2017-12-01 14:30:00,25.65,25.66,25.6,25.64,88146.0,19.1162,19.1236,19.0789,19.1087,88146.0
2017-12-01 15:00:00,25.64,25.74,25.62,25.74,155057.0,19.1087,19.1832,19.0938,19.1832,155057.0
2017-12-01 15:30:00,25.74,25.88,25.72,25.86,493468.0,19.1832,19.2876,19.1683,19.2727,493468.0
2017-12-04 09:30:00,25.67,26.01,25.6,25.72,261327.0,19.1311,19.3845,19.0789,19.1683,261327.0
2017-12-04 10:00:00,25.73,26.02,25.69,25.96,226221.0,19.1758,19.3919,19.146,19.3472,226221.0
2017-12-04 10:30:00,25.96,26.24,25.93,26.23,201693.0,19.3472,19.5559,19.3248,19.5484,201693.0
2017-12-04 11:00:00,26.23,26.31,26.13,26.3,153321.0,19.5484,19.608,19.4739,19.6006,153321.0
2017-12-04 11:30:00,26.31,26.49,26.29,26.47,257746.0,19.608,19.7422,19.5931,19.7273,257746.0
2017-12-04 12:00:00,26.46,26.59,26.33,26.36,174492.0,19.7198,19.8167,19.6229,19.6453,174492.0
2017-12-04 12:30:00,26.37,26.48,26.31,26.36,124214.0,19.6528,19.7347,19.608,19.6453,124214.0
2017-12-04 13:00:00,26.36,26.37,26.23,26.25,173859.0,19.6453,19.6528,19.5484,19.5633,173859.0
2017-12-04 13:30:00,26.26,26.3,26.2,26.24,190396.0,19.5708,19.6006,19.5261,19.5559,190396.0
2017-12-04 14:00:00,26.24,26.24,26.04,26.06,200403.0,19.5559,19.5559,19.4068,19.4217,200403.0
2017-12-04 14:30:00,26.07,26.19,26.06,26.18,188685.0,19.4292,19.5186,19.4217,19.5111,188685.0
2017-12-04 15:00:00,26.19,26.25,26.12,26.2,217363.0,19.5186,19.5633,19.4664,19.5261,217363.0
2017-12-04 15:30:00,26.19,26.29,26.12,26.24,656501.0,19.5186,19.5931,19.4664,19.5559,656501.0
2017-12-05 09:30:00,26.29,26.29,25.8,25.93,158217.0,19.5931,19.5931,19.2279,19.3248,158217.0
2017-12-05 10:00:00,25.9,25.95,25.69,25.7,285919.0,19.3025,19.3397,19.146,19.1534,285919.0
2017-12-05 10:30:00,25.69,25.94,25.69,25.83,631249.0,19.146,19.3323,19.146,19.2503,631249.0
2017-12-05 11:00:00,25.83,25.93,25.77,25.82,276496.0,19.2503,19.3248,19.2056,19.2429,276496.0
2017-12-05 11:30:00,25.82,25.87,25.75,25.82,216716.0,19.2429,19.2801,19.1907,19.2429,216716.0
2017-12-05 12:00:00,25.82,25.84,25.66,25.75,274816.0,19.2429,19.2578,19.1236,19.1907,274816.0
2017-12-05 12:30:00,25.76,25.92,25.75,25.78,796004.0,19.1981,19.3174,19.1907,19.213,796004.0
2017-12-05 13:00:00,25.79,26.31,25.78,26.22,305871.0,19.2205,19.608,19.213,19.541,305871.0
2017-12-05 13:30:00,26.22,26.32,26.12,26.2,205686.0,19.541,19.6155,19.4664,19.5261,205686.0
2017-12-05 14:00:00,26.21,26.27,26.05,26.2,187577.0,19.5335,19.5782,19.4143,19.5261,187577.0
2017-12-05 14:30:00,26.2,26.27,26.19,26.2,219143.0,19.5261,19.5782,19.5186,19.5261,219143.0
2017-12-05 15:00:00,26.21,26.31,26.19,26.25,395473.0,19.5335,19.608,19.5186,19.5633,395473.0
2017-12-05 15:30:00,26.25,26.35,26.19,26.31,1072357.0,19.5633,19.6378,19.5186,19.608,1072357.0
2017-12-06 09:30:00,26.5,28.89,25.67,28.34,993208.0,19.7496,21.5308,19.1311,21.1209,993208.0
2017-12-06 10:00:00,28.29,28.65,28.14,28.4,562119.0,21.0837,21.352,20.9719,21.1656,562119.0
2017-12-06 10:30:00,28.4,28.43,27.95,28.03,334226.0,21.1656,21.188,20.8303,20.8899,334226.0
2017-12-06 11:00:00,28.03,28.38,28.01,28.31,250857.0,20.8899,21.1507,20.875,21.0986,250857.0
2017-12-06 11:30:00,28.32,28.36,28.18,28.3,149813.0,21.106,21.1358,21.0017,21.0911,149813.0
2017-12-06 12:00:00,28.29,28.33,28.12,28.32,143529.0,21.0837,21.1135,20.957,21.106,143529.0
2017-12-06 12:30:00,28.32,28.54,28.27,28.5,224027.0,21.106,21.27,21.0688,21.2402,224027.0
2017-12-06 13:00:00,28.47,28.5,28.29,28.35,208030.0,21.2178,21.2402,21.0837,21.1284,208030.0
2017-12-06 13:30:00,28.33,28.44,28.29,28.4,159164.0,21.1135,21.1955,21.0837,21.1656,159164.0
2017-12-06 14:00:00,28.36,28.63,28.29,28.62,221742.0,21.1358,21.3371,21.0837,21.3296,221742.0
2017-12-06 14:30:00,28.63,28.96,28.54,28.89,398623.0,21.3371,21.583,21.27,21.5308,398623.0
2017-12-06 15:00:00,28.9,29.16,28.87,29.01,589209.0,21.5383,21.7321,21.5159,21.6203,589209.0
2017-12-06 15:30:00,29.01,29.13,28.7,28.99,1426130.0,21.6203,21.7097,21.3892,21.6054,1426130.0
2017-12-07 09:30:00,28.38,28.72,27.05,27.22,866470.0,21.1507,21.4041,20.1595,20.2862,866470.0
2017-12-07 10:00:00,27.22,27.29,26.55,26.71,821631.0,20.2862,20.3384,19.7869,19.9061,821631.0
2017-12-07 10:30:00,26.71,27.14,26.46,27.05,919437.0,19.9061,20.2266,19.7198,20.1595,919437.0
2017-12-07 11:00:00,27.06,27.34,27.01,27.19,539071.0,20.167,20.3757,20.1297,20.2639,539071.0
2017-12-07 11:30:00,27.19,27.27,27.0,27.09,344921.0,20.2639,20.3235,20.1223,20.1893,344921.0
2017-12-07 12:00:00,27.09,27.12,26.9,27.06,235817.0,20.1893,20.2117,20.0477,20.167,235817.0
2017-12-07 12:30:00,27.07,27.08,26.73,26.82,217381.0,20.1744,20.1819,19.921,19.9881,217381.0
2017-12-07 13:00:00,26.82,27.19,26.75,27.08,256773.0,19.9881,20.2639,19.936,20.1819,256773.0
2017-12-07 13:30:00,27.07,27.17,26.89,26.92,153116.0,20.1744,20.249,20.0403,20.0626,153116.0
2017-12-07 14:00:00,26.92,27.12,26.88,27.07,214405.0,20.0626,20.2117,20.0328,20.1744,214405.0
2017-12-07 14:30:00,27.07,27.14,27.0,27.06,326165.0,20.1744,20.2266,20.1223,20.167,326165.0
2017-12-07 15:00:00,27.05,27.34,27.04,27.26,362263.0,20.1595,20.3757,20.1521,20.316,362263.0
2017-12-07 15:30:00,27.26,27.46,27.25,27.39,1138141.0,20.316,20.4651,20.3086,20.4129,1138141.0
2017-12-08 09:30:00,27.39,27.91,27.37,27.91,301589.0,20.4129,20.8005,20.398,20.8005,301589.0
2017-12-08 10:00:00,27.91,28.0,27.66,27.9,383831.0,20.8005,20.8675,20.6141,20.793,383831.0
2017-12-08 10:30:00,27.9,27.94,27.67,27.8,267273.0,20.793,20.8228,20.6216,20.7185,267273.0
2017-12-08 11:00:00,27.79,27.86,27.6,27.7,287377.0,20.711,20.7632,20.5694,20.644,287377.0
2017-12-08 11:30:00,27.7,27.72,27.56,27.62,139366.0,20.644,20.6589,20.5396,20.5843,139366.0
2017-12-08 12:00:00,27.62,27.63,27.27,27.37,199882.0,20.5843,20.5918,20.3235,20.398,199882.0
2017-12-08 12:30:00,27.37,27.43,27.35,27.35,139509.0,20.398,20.4427,20.3831,20.3831,139509.0
2017-12-08 13:00:00,27.35,27.38,27.33,27.34,100679.0,20.3831,20.4055,20.3682,20.3757,100679.0
2017-12-08 13:30:00,27.34,27.41,27.28,27.36,146771.0,20.3757,20.4278,20.3309,20.3906,146771.0
2017-12-08 14:00:00,27.35,27.48,27.34,27.47,83730.0,20.3831,20.48,20.3757,20.4725,83730.0
2017-12-08 14:30:00,27.48,27.5,27.36,27.38,120686.0,20.48,20.4949,20.3906,20.4055,120686.0
2017-12-08 15:00:00,27.38,27.4,27.2,27.2,242905.0,20.4055,20.4204,20.2713,20.2713,242905.0
2017-12-08 15:30:00,27.21,27.25,27.16,27.2,768828.0,20.2788,20.3086,20.2415,20.2713,768828.0
2017-12-11 09:30:00,27.29,27.48,27.18,27.3,221060.0,20.3384,20.48,20.2564,20.3459,221060.0
2017-12-11 10:00:00,27.28,27.31,27.11,27.16,139929.0,20.3309,20.3533,20.2042,20.2415,139929.0
2017-12-11 10:30:00,27.15,27.32,27.07,27.21,122096.0,20.2341,20.3608,20.1744,20.2788,122096.0
2017-12-11 11:00:00,27.21,27.32,27.14,27.27,121109.0,20.2788,20.3608,20.2266,20.3235,121109.0
2017-12-11 11:30:00,27.27,27.39,27.22,27.31,79020.0,20.3235,20.4129,20.2862,20.3533,79020.0
2017-12-11 12:00:00,27.31,27.38,27.27,27.36,87632.0,20.3533,20.4055,20.3235,20.3906,87632.0
2017-12-11 12:30:00,27.36,27.36,27.28,27.34,165598.0,20.3906,20.3906,20.3309,20.3757,165598.0
2017-12-11 13:00:00,27.34,27.4,27.25,27.34,149110.0,20.3757,20.4204,20.3086,20.3757,149110.0
2017-12-11 13:30:00,27.33,27.35,27.24,27.29,153033.0,20.3682,20.3831,20.3011,20.3384,153033.0
2017-12-11 14:00:00,27.29,27.41,27.28,27.34,107292.0,20.3384,20.4278,20.3309,20.3757,107292.0
2017-12-11 14:30:00,27.34,27.37,27.29,27.35,119735.0,20.3757,20.398,20.3384,20.3831,119735.0
2017-12-11 15:00:00,27.35,27.53,27.34,27.53,115854.0,20.3831,20.5173,20.3757,20.5173,115854.0
2017-12-11 15:30:00,27.53,27.54,27.42,27.5,516993.0,20.5173,20.5247,20.4353,20.4949,516993.0
2017-12-12 09:30:00,27.5,27.74,27.3,27.4,254959.0,20.4949,20.6738,20.3459,20.4204,254959.0
2017-12-12 10:00:00,27.39,27.55,27.33,27.45,145905.0,20.4129,20.5322,20.3682,20.4576,145905.0
2017-12-12 10:30:00,27.44,27.44,27.29,27.42,120578.0,20.4502,20.4502,20.3384,20.4353,120578.0
2017-12-12 11:00:00,27.42,27.44,27.3,27.38,224256.0,20.4353,20.4502,20.3459,20.4055,224256.0
2017-12-12 11:30:00,27.38,27.42,27.3,27.31,218382.0,20.4055,20.4353,20.3459,20.3533,218382.0
2017-12-12 12:00:00,27.32,27.46,27.31,27.35,107315.0,20.3608,20.4651,20.3533,20.3831,107315.0
2017-12-12 12:30:00,27.35,27.51,27.35,27.46,80872.0,20.3831,20.5024,20.3831,20.4651,80872.0
2017-12-12 13:00:00,27.46,27.48,27.4,27.41,96954.0,20.4651,20.48,20.4204,20.4278,96954.0
2017-12-12 13:30:00,27.42,27.45,27.39,27.43,73808.0,20.4353,20.4576,20.4129,20.4427,73808.0
2017-12-12 14:00:00,27.42,27.51,27.42,27.49,75982.0,20.4353,20.5024,20.4353,20.4875,75982.0
2017-12-12 14:30:00,27.5,27.53,27.46,27.5,90874.0,20.4949,20.5173,20.4651,20.4949,90874.0
2017-12-12 15:00:00,27.5,27.53,27.49,27.51,82027.0,20.4949,20.5173,20.4875,20.5024,82027.0
2017-12-12 15:30:00,27.51,27.55,27.49,27.54,283300.0,20.5024,20.5322,20.4875,20.5247,283300.0
2017-12-13 09:30:00,27.57,27.69,27.34,27.6,98077.0,20.5471,20.6365,20.3757,20.5694,98077.0
2017-12-13 10:00:00,27.6,27.66,27.42,27.46,108592.0,20.5694,20.6141,20.4353,20.4651,108592.0
2017-12-13 10:30:00,27.46,27.52,27.39,27.4,112510.0,20.4651,20.5098,20.4129,20.4204,112510.0
2017-12-13 11:00:00,27.41,27.47,27.31,27.41,150866.0,20.4278,20.4725,20.3533,20.4278,150866.0
2017-12-13 11:30:00,27.41,27.66,27.41,27.53,130788.0,20.4278,20.6141,20.4278,20.5173,130788.0
2017-12-13 12:00:00,27.53,27.54,27.43,27.46,88244.0,20.5173,20.5247,20.4427,20.4651,88244.0
2017-12-13 12:30:00,27.46,27.47,27.41,27.41,62759.0,20.4651,20.4725,20.4278,20.4278,62759.0
2017-12-13 13:00:00,27.41,27.41,27.28,27.39,278515.0,20.4278,20.4278,20.3309,20.4129,278515.0
2017-12-13 13:30:00,27.38,27.41,27.33,27.41,66194.0,20.4055,20.4278,20.3682,20.4278,66194.0
2017-12-13 14:00:00,27.39,27.4,27.33,27.39,106506.0,20.4129,20.4204,20.3682,20.4129,106506.0
2017-12-13 14:30:00,27.39,27.43,27.34,27.4,108375.0,20.4129,20.4427,20.3757,20.4204,108375.0
2017-12-13 15:00:00,27.4,27.41,27.35,27.35,108871.0,20.4204,20.4278,20.3831,20.3831,108871.0
2017-12-13 15:30:00,27.36,27.39,27.29,27.32,376074.0,20.3906,20.4129,20.3384,20.3608,376074.0
2017-12-14 09:30:00,27.22,27.45,27.04,27.13,149269.0,20.2862,20.4576,20.1521,20.2192,149269.0
2017-12-14 10:00:00,27.14,27.16,26.61,26.67,183575.0,20.2266,20.2415,19.8316,19.8763,183575.0
2017-12-14 10:30:00,26.7,26.9,26.69,26.83,106812.0,19.8987,20.0477,19.8912,19.9956,106812.0
2017-12-14 11:00:00,26.83,26.87,26.72,26.75,83625.0,19.9956,20.0254,19.9136,19.936,83625.0
2017-12-14 11:30:00,26.76,26.89,26.69,26.86,83457.0,19.9434,20.0403,19.8912,20.0179,83457.0
2017-12-14 12:00:00,26.84,26.91,26.81,26.86,71339.0,20.003,20.0552,19.9807,20.0179,71339.0
2017-12-14 12:30:00,26.85,26.89,26.83,26.86,64124.0,20.0105,20.0403,19.9956,20.0179,64124.0
2017-12-14 13:00:00,26.86,26.97,26.84,26.94,82432.0,20.0179,20.0999,20.003,20.0776,82432.0
2017-12-14 13:30:00,26.95,27.04,26.94,26.99,89523.0,20.085,20.1521,20.0776,20.1148,89523.0
2017-12-14 14:00:00,26.99,26.99,26.8,26.8,83247.0,20.1148,20.1148,19.9732,19.9732,83247.0
2017-12-14 14:30:00,26.81,26.92,26.81,26.87,88385.0,19.9807,20.0626,19.9807,20.0254,88385.0
2017-12-14 15:00:00,26.88,26.89,26.8,26.88,111993.0,20.0328,20.0403,19.9732,20.0328,111993.0
2017-12-14 15:30:00,26.88,26.98,26.87,26.89,340660.0,20.0328,20.1074,20.0254,20.0403,340660.0
2017-12-15 09:30:00,26.97,27.28,26.88,27.26,255728.0,20.0999,20.3309,20.0328,20.316,255728.0
2017-12-15 10:00:00,27.27,27.36,27.22,27.3,75954.0,20.3235,20.3906,20.2862,20.3459,75954.0
2017-12-15 10:30:00,27.3,27.32,27.21,27.27,76902.0,20.3459,20.3608,20.2788,20.3235,76902.0
2017-12-15 11:00:00,27.27,27.41,27.27,27.39,67486.0,20.3235,20.4278,20.3235,20.4129,67486.0
2017-12-15 11:30:00,27.39,27.43,27.34,27.38,82241.0,20.4129,20.4427,20.3757,20.4055,82241.0
2017-12-15 12:00:00,27.37,27.4,27.3,27.31,50714.0,20.398,20.4204,20.3459,20.3533,50714.0
2017-12-15 12:30:00,27.32,27.36,27.27,27.28,55753.0,20.3608,20.3906,20.3235,20.3309,55753.0
2017-12-15 13:00:00,27.27,27.27,27.14,27.26,92590.0,20.3235,20.3235,20.2266,20.316,92590.0
2017-12-15 13:30:00,27.25,27.32,27.22,27.31,106776.0,20.3086,20.3608,20.2862,20.3533,106776.0
2017-12-15 14:00:00,27.31,27.32,27.28,27.3,79883.0,20.3533,20.3608,20.3309,20.3459,79883.0
2017-12-15 14:30:00,27.29,27.31,27.2,27.23,95673.0,20.3384,20.3533,20.2713,20.2937,95673.0
2017-12-15 15:00:00,27.23,27.3,27.22,27.25,150825.0,20.2937,20.3459,20.2862,20.3086,150825.0
2017-12-15 15:30:00,27.26,27.26,27.17,27.2,404426.0,20.316,20.316,20.249,20.2713,404426.0
2017-12-18 09:30:00,27.37,27.46,27.27,27.46,160647.0,20.398,20.4651,20.3235,20.4651,160647.0
2017-12-18 10:00:00,27.48,27.52,27.11,27.15,190405.0,20.48,20.5098,20.2042,20.2341,190405.0
2017-12-18 10:30:00,27.15,27.31,27.08,27.22,143894.0,20.2341,20.3533,20.1819,20.2862,143894.0
2017-12-18 11:00:00,27.22,27.34,27.19,27.31,123546.0,20.2862,20.3757,20.2639,20.3533,123546.0
2017-12-18 11:30:00,27.31,27.37,27.29,27.31,78342.0,20.3533,20.398,20.3384,20.3533,78342.0
2017-12-18 12:00:00,27.32,27.37,27.28,27.33,75540.0,20.3608,20.398,20.3309,20.3682,75540.0
2017-12-18 12:30:00,27.34,27.36,27.23,27.3,78791.0,20.3757,20.3906,20.2937,20.3459,78791.0
2017-12-18 13:00:00,27.3,27.31,27.25,27.25,87229.0,20.3459,20.3533,20.3086,20.3086,87229.0
2017-12-18 13:30:00,27.26,27.47,27.23,27.46,254609.0,20.316,20.4725,20.2937,20.4651,254609.0
2017-12-18 14:00:00,27.46,27.6,27.45,27.51,251792.0,20.4651,20.5694,20.4576,20.5024,251792.0
2017-12-18 14:30:00,27.52,27.67,27.51,27.65,288749.0,20.5098,20.6216,20.5024,20.6067,288749.0
2017-12-18 15:00:00,27.65,27.72,27.64,27.71,182860.0,20.6067,20.6589,20.5992,20.6514,182860.0
2017-12-18 15:30:00,27.71,27.73,27.65,27.7,664985.0,20.6514,20.6663,20.6067,20.644,664985.0
2017-12-19 09:30:00,27.76,27.78,27.4,27.51,130271.0,20.6887,20.7036,20.4204,20.5024,130271.0
2017-12-19 10:00:00,27.54,27.66,27.46,27.47,61278.0,20.5247,20.6141,20.4651,20.4725,61278.0
2017-12-19 10:30:00,27.47,27.65,27.42,27.62,159197.0,20.4725,20.6067,20.4353,20.5843,159197.0
2017-12-19 11:00:00,27.62,27.65,27.56,27.62,55131.0,20.5843,20.6067,20.5396,20.5843,55131.0
2017-12-19 11:30:00,27.58,27.64,27.53,27.57,37873.0,20.5545,20.5992,20.5173,20.5471,37873.0
2017-12-19 12:00:00,27.57,27.62,27.52,27.62,49235.0,20.5471,20.5843,20.5098,20.5843,49235.0
2017-12-19 12:30:00,27.61,27.64,27.52,27.56,51554.0,20.5769,20.5992,20.5098,20.5396,51554.0
2017-12-19 13:00:00,27.56,27.7,27.54,27.68,62298.0,20.5396,20.644,20.5247,20.6291,62298.0
2017-12-19 13:30:00,27.69,27.73,27.64,27.65,53197.0,20.6365,20.6663,20.5992,20.6067,53197.0
2017-12-19 14:00:00,27.64,27.66,27.57,27.63,64556.0,20.5992,20.6141,20.5471,20.5918,64556.0
2017-12-19 14:30:00,27.64,27.7,27.63,27.66,73047.0,20.5992,20.644,20.5918,20.6141,73047.0
2017-12-19 15:00:00,27.66,27.66,27.56,27.57,77459.0,20.6141,20.6141,20.5396,20.5471,77459.0
2017-12-19 15:30:00,27.57,27.67,27.57,27.63,285884.0,20.5471,20.6216,20.5471,20.5918,285884.0
2017-12-20 09:30:00,27.77,28.1,27.61,27.99,160440.0,20.6961,20.9421,20.5769,20.8601,160440.0
2017-12-20 10:00:00,27.99,28.33,27.99,28.22,187134.0,20.8601,21.1135,20.8601,21.0315,187134.0
2017-12-20 10:30:00,28.21,28.4,28.16,28.38,147002.0,21.024,21.1656,20.9868,21.1507,147002.0
2017-12-20 11:00:00,28.38,28.39,28.19,28.25,126303.0,21.1507,21.1582,21.0091,21.0539,126303.0
2017-12-20 11:30:00,28.23,28.31,28.14,28.16,85785.0,21.039,21.0986,20.9719,20.9868,85785.0
2017-12-20 12:00:00,28.17,28.27,28.16,28.17,119173.0,20.9942,21.0688,20.9868,20.9942,119173.0
2017-12-20 12:30:00,28.17,28.18,27.99,28.0,91416.0,20.9942,21.0017,20.8601,20.8675,91416.0
2017-12-20 13:00:00,28.0,28.01,27.92,27.95,98250.0,20.8675,20.875,20.8079,20.8303,98250.0
2017-12-20 13:30:00,27.96,28.02,27.89,27.9,74340.0,20.8377,20.8824,20.7856,20.793,74340.0
2017-12-20 14:00:00,27.9,27.98,27.89,27.9,63355.0,20.793,20.8526,20.7856,20.793,63355.0
2017-12-20 14:30:00,27.9,27.92,27.85,27.85,64892.0,20.793,20.8079,20.7557,20.7557,64892.0
2017-12-20 15:00:00,27.86,27.87,27.76,27.79,125780.0,20.7632,20.7707,20.6887,20.711,125780.0
2017-12-20 15:30:00,27.79,27.9,27.78,27.85,389489.0,20.711,20.793,20.7036,20.7557,389489.0
2017-12-21 09:30:00,27.82,27.87,27.48,27.5,114987.0,20.7334,20.7707,20.48,20.4949,114987.0
2017-12-21 10:00:00,27.5,27.58,27.13,27.18,101713.0,20.4949,20.5545,20.2192,20.2564,101713.0
2017-12-21 10:30:00,27.18,27.21,27.08,27.12,96207.0,20.2564,20.2788,20.1819,20.2117,96207.0
2017-12-21 11:00:00,27.12,27.19,27.08,27.14,138909.0,20.2117,20.2639,20.1819,20.2266,138909.0
2017-12-21 11:30:00,27.14,27.15,26.98,26.98,95299.0,20.2266,20.2341,20.1074,20.1074,95299.0
2017-12-21 12:00:00,26.98,26.99,26.87,26.91,76422.0,20.1074,20.1148,20.0254,20.0552,76422.0
2017-12-21 12:30:00,26.9,27.01,26.88,26.94,91172.0,20.0477,20.1297,20.0328,20.0776,91172.0
2017-12-21 13:00:00,26.93,26.99,26.87,26.94,52777.0,20.0701,20.1148,20.0254,20.0776,52777.0
2017-12-21 13:30:00,26.94,26.94,26.85,26.94,68803.0,20.0776,20.0776,20.0105,20.0776,68803.0
2017-12-21 14:00:00,26.93,26.98,26.89,26.91,84419.0,20.0701,20.1074,20.0403,20.0552,84419.0
2017-12-21 14:30:00,26.92,26.92,26.75,26.85,185598.0,20.0626,20.0626,19.936,20.0105,185598.0
2017-12-21 15:00:00,26.85,26.85,26.74,26.74,200422.0,20.0105,20.0105,19.9285,19.9285,200422.0
2017-12-21 15:30:00,26.74,26.76,26.63,26.69,604663.0,19.9285,19.9434,19.8465,19.8912,604663.0
2017-12-22 09:30:00,26.68,26.82,26.58,26.79,183651.0,19.8838,19.9881,19.8093,19.9658,183651.0
2017-12-22 10:00:00,26.78,26.82,26.64,26.64,160123.0,19.9583,19.9881,19.854,19.854,160123.0
2017-12-22 10:30:00,26.64,26.67,26.45,26.55,76323.0,19.854,19.8763,19.7124,19.7869,76323.0
2017-12-22 11:00:00,26.56,26.62,26.5,26.55,70326.0,19.7944,19.8391,19.7496,19.7869,70326.0
2017-12-22 11:30:00,26.54,26.56,26.44,26.49,85480.0,19.7794,19.7944,19.7049,19.7422,85480.0
2017-12-22 12:00:00,26.49,26.5,26.32,26.35,56452.0,19.7422,19.7496,19.6155,19.6378,56452.0
2017-12-22 12:30:00,26.35,26.36,26.24,26.25,100494.0,19.6378,19.6453,19.5559,19.5633,100494.0
2017-12-22 13:00:00,26.25,26.34,26.24,26.32,71287.0,19.5633,19.6304,19.5559,19.6155,71287.0
2017-12-22 13:30:00,26.32,26.33,26.2,26.2,114380.0,19.6155,19.6229,19.5261,19.5261,114380.0
2017-12-22 14:00:00,26.21,26.32,26.19,26.24,126623.0,19.5335,19.6155,19.5186,19.5559,126623.0
2017-12-22 14:30:00,26.25,26.26,26.11,26.12,94440.0,19.5633,19.5708,19.459,19.4664,94440.0
2017-12-22 15:00:00,26.12,26.23,26.09,26.21,113409.0,19.4664,19.5484,19.4441,19.5335,113409.0
2017-12-22 15:30:00,26.21,26.28,26.2,26.23,243365.0,19.5335,19.5857,19.5261,19.5484,243365.0
2017-12-26 09:30:00,26.24,26.63,26.23,26.51,73022.0,19.5559,19.8465,19.5484,19.7571,73022.0
2017-12-26 10:00:00,26.49,26.57,26.23,26.23,77157.0,19.7422,19.8018,19.5484,19.5484,77157.0
2017-12-26 10:30:00,26.22,26.28,26.11,26.11,59141.0,19.541,19.5857,19.459,19.459,59141.0
2017-12-26 11:00:00,26.11,26.13,25.96,25.96,50335.0,19.459,19.4739,19.3472,19.3472,50335.0
2017-12-26 11:30:00,25.97,26.13,25.95,26.06,86310.0,19.3546,19.4739,19.3397,19.4217,86310.0
2017-12-26 12:00:00,26.05,26.15,26.05,26.09,65769.0,19.4143,19.4888,19.4143,19.4441,65769.0
2017-12-26 12:30:00,26.09,26.14,25.97,26.03,52541.0,19.4441,19.4813,19.3546,19.3994,52541.0
2017-12-26 13:00:00,26.03,26.12,26.01,26.08,68671.0,19.3994,19.4664,19.3845,19.4366,68671.0
2017-12-26 13:30:00,26.08,26.1,26.08,26.09,33073.0,19.4366,19.4515,19.4366,19.4441,33073.0
2017-12-26 14:00:00,26.09,26.1,26.04,26.07,40261.0,19.4441,19.4515,19.4068,19.4292,40261.0
2017-12-26 14:30:00,26.07,26.08,25.98,26.07,102661.0,19.4292,19.4366,19.3621,19.4292,102661.0
2017-12-26 15:00:00,26.08,26.08,26.03,26.04,72919.0,19.4366,19.4366,19.3994,19.4068,72919.0
2017-12-26 15:30:00,26.04,26.06,26.0,26.05,174461.0,19.4068,19.4217,19.377,19.4143,174461.0
2017-12-27 09:30:00,26.15,26.26,26.08,26.13,58042.0,19.4888,19.5708,19.4366,19.4739,58042.0
2017-12-27 10:00:00,26.14,26.25,26.14,26.2,42072.0,19.4813,19.5633,19.4813,19.5261,42072.0
2017-12-27 10:30:00,26.2,26.24,26.16,26.21,48996.0,19.5261,19.5559,19.4962,19.5335,48996.0
2017-12-27 11:00:00,26.2,26.34,26.2,26.3,57644.0,19.5261,19.6304,19.5261,19.6006,57644.0
2017-12-27 11:30:00,26.3,26.39,26.3,26.37,53932.0,19.6006,19.6677,19.6006,19.6528,53932.0
2017-12-27 12:00:00,26.38,26.43,26.36,26.39,66424.0,19.6602,19.6975,19.6453,19.6677,66424.0
2017-12-27 12:30:00,26.39,26.42,26.33,26.38,63129.0,19.6677,19.69,19.6229,19.6602,63129.0
2017-12-27 13:00:00,26.39,26.44,26.37,26.38,64840.0,19.6677,19.7049,19.6528,19.6602,64840.0
2017-12-27 13:30:00,26.38,26.43,26.38,26.38,40283.0,19.6602,19.6975,19.6602,19.6602,40283.0
2017-12-27 14:00:00,26.39,26.41,26.35,26.41,46841.0,19.6677,19.6826,19.6378,19.6826,46841.0
2017-12-27 14:30:00,26.41,26.41,26.31,26.34,39324.0,19.6826,19.6826,19.608,19.6304,39324.0
2017-12-27 15:00:00,26.33,26.43,26.33,26.41,114158.0,19.6229,19.6975,19.6229,19.6826,114158.0
2017-12-27 15:30:00,26.4,26.45,26.38,26.44,217023.0,19.6751,19.7124,19.6602,19.7049,217023.0
2017-12-28 09:30:00,26.52,26.8,26.47,26.49,75623.0,19.7645,19.9732,19.7273,19.7422,75623.0
2017-12-28 10:00:00,26.49,26.65,26.45,26.51,80087.0,19.7422,19.8614,19.7124,19.7571,80087.0
2017-12-28 10:30:00,26.52,26.68,26.5,26.6,48223.0,19.7645,19.8838,19.7496,19.8242,48223.0
2017-12-28 11:00:00,26.61,26.64,26.52,26.53,49680.0,19.8316,19.854,19.7645,19.772,49680.0
2017-12-28 11:30:00,26.54,26.56,26.48,26.48,53837.0,19.7794,19.7944,19.7347,19.7347,53837.0
2017-12-28 12:00:00,26.49,26.52,26.46,26.48,31677.0,19.7422,19.7645,19.7198,19.7347,31677.0
2017-12-28 12:30:00,26.48,26.51,26.43,26.45,35785.0,19.7347,19.7571,19.6975,19.7124,35785.0
2017-12-28 13:00:00,26.46,26.47,26.41,26.46,39579.0,19.7198,19.7273,19.6826,19.7198,39579.0
2017-12-28 13:30:00,26.46,26.49,26.41,26.47,48078.0,19.7198,19.7422,19.6826,19.7273,48078.0
2017-12-28 14:00:00,26.47,26.47,26.41,26.42,34988.0,19.7273,19.7273,19.6826,19.69,34988.0
2017-12-28 14:30:00,26.42,26.55,26.41,26.55,65703.0,19.69,19.7869,19.6826,19.7869,65703.0
2017-12-28 15:00:00,26.55,26.58,26.47,26.52,96415.0,19.7869,19.8093,19.7273,19.7645,96415.0
2017-12-28 15:30:00,26.51,26.62,26.49,26.57,356030.0,19.7571,19.8391,19.7422,19.8018,356030.0
2017-12-29 09:30:00,26.68,26.68,26.29,26.35,77504.0,19.8838,19.8838,19.5931,19.6378,77504.0
2017-12-29 10:00:00,26.35,26.41,26.19,26.2,80740.0,19.6378,19.6826,19.5186,19.5261,80740.0
2017-12-29 10:30:00,26.2,26.25,26.11,26.11,90659.0,19.5261,19.5633,19.459,19.459,90659.0
2017-12-29 11:00:00,26.11,26.2,26.1,26.16,83771.0,19.459,19.5261,19.4515,19.4962,83771.0
2017-12-29 11:30:00,26.16,26.17,26.08,26.11,81121.0,19.4962,19.5037,19.4366,19.459,81121.0
2017-12-29 12:00:00,26.11,26.26,26.11,26.18,59749.0,19.459,19.5708,19.459,19.5111,59749.0
2017-12-29 12:30:00,26.18,26.21,26.16,26.21,63667.0,19.5111,19.5335,19.4962,19.5335,63667.0
2017-12-29 13:00:00,26.21,26.37,26.2,26.36,80258.0,19.5335,19.6528,19.5261,19.6453,80258.0
2017-12-29 13:30:00,26.36,26.36,26.28,26.35,79020.0,19.6453,19.6453,19.5857,19.6378,79020.0
2017-12-29 14:00:00,26.34,26.38,26.31,26.32,73398.0,19.6304,19.6602,19.608,19.6155,73398.0
2017-12-29 14:30:00,26.32,26.33,26.21,26.21,94506.0,19.6155,19.6229,19.5335,19.5335,94506.0
2017-12-29 15:00:00,26.21,26.29,26.2,26.27,78782.0,19.5335,19.5931,19.5261,19.5782,78782.0
2017-12-29 15:30:00,26.26,26.32,26.22,26.23,430525.0,19.5708,19.6155,19.541,19.5484,430525.0
2018-01-02 09:30:00,26.45,26.69,26.08,26.22,158912.0,19.7124,19.8912,19.4366,19.541,158912.0
2018-01-02 10:00:00,26.21,26.47,26.19,26.42,131746.0,19.5335,19.7273,19.5186,19.69,131746.0
2018-01-02 10:30:00,26.42,26.48,26.25,26.28,165724.0,19.69,19.7347,19.5633,19.5857,165724.0
2018-01-02 11:00:00,26.28,26.37,26.26,26.27,109470.0,19.5857,19.6528,19.5708,19.5782,109470.0
2018-01-02 11:30:00,26.26,26.6,26.26,26.6,115760.0,19.5708,19.8242,19.5708,19.8242,115760.0
2018-01-02 12:00:00,26.6,26.72,26.56,26.72,126642.0,19.8242,19.9136,19.7944,19.9136,126642.0
2018-01-02 12:30:00,26.73,26.79,26.66,26.75,217070.0,19.921,19.9658,19.8689,19.936,217070.0
2018-01-02 13:00:00,26.75,26.78,26.61,26.61,59750.0,19.936,19.9583,19.8316,19.8316,59750.0
2018-01-02 13:30:00,26.61,26.79,26.61,26.78,79275.0,19.8316,19.9658,19.8316,19.9583,79275.0
2018-01-02 14:00:00,26.78,27.0,26.75,26.98,211912.0,19.9583,20.1223,19.936,20.1074,211912.0
2018-01-02 14:30:00,26.98,26.99,26.71,26.71,89401.0,20.1074,20.1148,19.9061,19.9061,89401.0
2018-01-02 15:00:00,26.71,26.84,26.71,26.79,88888.0,19.9061,20.003,19.9061,19.9658,88888.0
2018-01-02 15:30:00,26.78,26.79,26.72,26.76,221399.0,19.9583,19.9658,19.9136,19.9434,221399.0
2018-01-03 09:30:00,26.8,26.86,26.01,26.27,176628.0,19.9732,20.0179,19.3845,19.5782,176628.0
2018-01-03 10:00:00,26.25,26.43,26.15,26.27,112963.0,19.5633,19.6975,19.4888,19.5782,112963.0
2018-01-03 10:30:00,26.27,26.27,26.11,26.18,107281.0,19.5782,19.5782,19.459,19.5111,107281.0
2018-01-03 11:00:00,26.19,26.4,26.18,26.3,134294.0,19.5186,19.6751,19.5111,19.6006,134294.0
2018-01-03 11:30:00,26.31,26.35,26.23,26.26,96990.0,19.608,19.6378,19.5484,19.5708,96990.0
2018-01-03 12:00:00,26.26,26.37,26.24,26.37,81057.0,19.5708,19.6528,19.5559,19.6528,81057.0
2018-01-03 12:30:00,26.36,26.39,26.26,26.28,83876.0,19.6453,19.6677,19.5708,19.5857,83876.0
2018-01-03 13:00:00,26.29,26.31,26.23,26.26,66820.0,19.5931,19.608,19.5484,19.5708,66820.0
2018-01-03 13:30:00,26.25,26.39,26.24,26.34,126911.0,19.5633,19.6677,19.5559,19.6304,126911.0
2018-01-03 14:00:00,26.33,26.58,26.31,26.55,276748.0,19.6229,19.8093,19.608,19.7869,276748.0
2018-01-03 14:30:00,26.55,26.66,26.54,26.56,194990.0,19.7869,19.8689,19.7794,19.7944,194990.0
2018-01-03 15:00:00,26.56,26.64,26.45,26.46,225394.0,19.7944,19.854,19.7124,19.7198,225394.0
2018-01-03 15:30:00,26.46,26.74,26.46,26.65,600157.0,19.7198,19.9285,19.7198,19.8614,600157.0
2018-01-04 09:30:00,26.74,26.79,26.43,26.55,127207.0,19.9285,19.9658,19.6975,19.7869,127207.0
2018-01-04 10:00:00,26.51,26.56,26.23,26.33,74656.0,19.7571,19.7944,19.5484,19.6229,74656.0
2018-01-04 10:30:00,26.34,26.46,26.32,26.4,61747.0,19.6304,19.7198,19.6155,19.6751,61747.0
2018-01-04 11:00:00,26.41,26.41,26.25,26.26,70285.0,19.6826,19.6826,19.5633,19.5708,70285.0
2018-01-04 11:30:00,26.27,26.34,26.24,26.3,67561.0,19.5782,19.6304,19.5559,19.6006,67561.0
2018-01-04 12:00:00,26.3,26.41,26.25,26.34,127319.0,19.6006,19.6826,19.5633,19.6304,127319.0
2018-01-04 12:30:00,26.34,26.42,26.3,26.39,56415.0,19.6304,19.69,19.6006,19.6677,56415.0
2018-01-04 13:00:00,26.39,26.45,26.35,26.44,95824.0,19.6677,19.7124,19.6378,19.7049,95824.0
2018-01-04 13:30:00,26.44,26.52,26.44,26.47,62262.0,19.7049,19.7645,19.7049,19.7273,62262.0
2018-01-04 14:00:00,26.47,26.58,26.47,26.56,66308.0,19.7273,19.8093,19.7273,19.7944,66308.0
2018-01-04 14:30:00,26.55,26.57,26.51,26.54,61698.0,19.7869,19.8018,19.7571,19.7794,61698.0
2018-01-04 15:00:00,26.55,26.55,26.45,26.52,94013.0,19.7869,19.7869,19.7124,19.7645,94013.0
2018-01-04 15:30:00,26.52,26.63,26.49,26.62,431049.0,19.7645,19.8465,19.7422,19.8391,431049.0
2018-01-05 09:30:00,26.68,26.75,26.44,26.63,112338.0,19.8838,19.936,19.7049,19.8465,112338.0
2018-01-05 10:00:00,26.61,26.63,26.38,26.42,164735.0,19.8316,19.8465,19.6602,19.69,164735.0
2018-01-05 10:30:00,26.41,26.56,26.41,26.5,157006.0,19.6826,19.7944,19.6826,19.7496,157006.0
2018-01-05 11:00:00,26.5,26.61,26.49,26.54,53358.0,19.7496,19.8316,19.7422,19.7794,53358.0
2018-01-05 11:30:00,26.55,26.59,26.47,26.54,70107.0,19.7869,19.8167,19.7273,19.7794,70107.0
2018-01-05 12:00:00,26.55,26.64,26.52,26.63,43681.0,19.7869,19.854,19.7645,19.8465,43681.0
2018-01-05 12:30:00,26.64,26.7,26.59,26.69,40310.0,19.854,19.8987,19.8167,19.8912,40310.0
2018-01-05 13:00:00,26.7,26.71,26.62,26.65,54952.0,19.8987,19.9061,19.8391,19.8614,54952.0
2018-01-05 13:30:00,26.65,26.66,26.63,26.66,29175.0,19.8614,19.8689,19.8465,19.8689,29175.0
2018-01-05 14:00:00,26.65,26.73,26.65,26.69,53792.0,19.8614,19.921,19.8614,19.8912,53792.0
2018-01-05 14:30:00,26.69,26.77,26.69,26.74,57739.0,19.8912,19.9509,19.8912,19.9285,57739.0
2018-01-05 15:00:00,26.75,26.82,26.64,26.65,182008.0,19.936,19.9881,19.854,19.8614,182008.0
2018-01-05 15:30:00,26.65,26.81,26.65,26.78,434723.0,19.8614,19.9807,19.8614,19.9583,434723.0
2018-01-08 09:30:00,26.73,26.82,26.26,26.34,161672.0,19.921,19.9881,19.5708,19.6304,161672.0
2018-01-08 10:00:00,26.34,26.35,26.15,26.2,123873.0,19.6304,19.6378,19.4888,19.5261,123873.0
2018-01-08 10:30:00,26.21,26.3,26.12,26.19,125208.0,19.5335,19.6006,19.4664,19.5186,125208.0
2018-01-08 11:00:00,26.2,26.27,26.11,26.26,169076.0,19.5261,19.5782,19.459,19.5708,169076.0
2018-01-08 11:30:00,26.26,26.3,26.2,26.25,85306.0,19.5708,19.6006,19.5261,19.5633,85306.0
2018-01-08 12:00:00,26.25,26.27,26.22,26.24,67398.0,19.5633,19.5782,19.541,19.5559,67398.0
2018-01-08 12:30:00,26.24,26.36,26.23,26.36,77898.0,19.5559,19.6453,19.5484,19.6453,77898.0
2018-01-08 13:00:00,26.35,26.37,26.33,26.36,61669.0,19.6378,19.6528,19.6229,19.6453,61669.0
2018-01-08 13:30:00,26.35,26.37,26.23,26.23,65316.0,19.6378,19.6528,19.5484,19.5484,65316.0
2018-01-08 14:00:00,26.24,26.39,26.23,26.36,104906.0,19.5559,19.6677,19.5484,19.6453,104906.0
2018-01-08 14:30:00,26.37,26.37,26.3,26.32,82809.0,19.6528,19.6528,19.6006,19.6155,82809.0
2018-01-08 15:00:00,26.32,26.35,26.26,26.28,115468.0,19.6155,19.6378,19.5708,19.5857,115468.0
2018-01-08 15:30:00,26.28,26.36,26.25,26.31,611420.0,19.5857,19.6453,19.5633,19.608,611420.0
2018-01-09 09:30:00,26.33,26.48,26.33,26.43,129924.0,19.6229,19.7347,19.6229,19.6975,129924.0
2018-01-09 10:00:00,26.43,26.5,26.41,26.49,94275.0,19.6975,19.7496,19.6826,19.7422,94275.0
2018-01-09 10:30:00,26.48,26.55,26.47,26.51,83419.0,19.7347,19.7869,19.7273,19.7571,83419.0
2018-01-09 11:00:00,26.5,26.69,26.5,26.66,93530.0,19.7496,19.8912,19.7496,19.8689,93530.0
2018-01-09 11:30:00,26.66,26.69,26.49,26.49,116975.0,19.8689,19.8912,19.7422,19.7422,116975.0
2018-01-09 12:00:00,26.48,26.51,26.38,26.38,49046.0,19.7347,19.7571,19.6602,19.6602,49046.0
2018-01-09 12:30:00,26.38,26.5,26.31,26.5,56273.0,19.6602,19.7496,19.608,19.7496,56273.0
2018-01-09 13:00:00,26.5,26.5,26.34,26.41,54955.0,19.7496,19.7496,19.6304,19.6826,54955.0
2018-01-09 13:30:00,26.42,26.43,26.34,26.36,62485.0,19.69,19.6975,19.6304,19.6453,62485.0
2018-01-09 14:00:00,26.35,26.43,26.34,26.35,82528.0,19.6378,19.6975,19.6304,19.6378,82528.0
2018-01-09 14:30:00,26.36,26.41,26.35,26.36,52417.0,19.6453,19.6826,19.6378,19.6453,52417.0
2018-01-09 15:00:00,26.36,26.39,26.32,26.33,90793.0,19.6453,19.6677,19.6155,19.6229,90793.0
2018-01-09 15:30:00,26.33,26.46,26.32,26.44,270068.0,19.6229,19.7198,19.6155,19.7049,270068.0
2018-01-10 09:30:00,26.35,26.35,26.02,26.14,87988.0,19.6378,19.6378,19.3919,19.4813,87988.0
2018-01-10 10:00:00,26.13,26.13,25.95,26.03,102951.0,19.4739,19.4739,19.3397,19.3994,102951.0
2018-01-10 10:30:00,26.02,26.1,25.95,26.03,73304.0,19.3919,19.4515,19.3397,19.3994,73304.0
2018-01-10 11:00:00,26.03,26.09,26.0,26.06,176168.0,19.3994,19.4441,19.377,19.4217,176168.0
2018-01-10 11:30:00,26.06,26.07,25.95,25.97,99571.0,19.4217,19.4292,19.3397,19.3546,99571.0
2018-01-10 12:00:00,25.98,26.0,25.94,25.99,61046.0,19.3621,19.377,19.3323,19.3695,61046.0
2018-01-10 12:30:00,26.0,26.02,25.93,25.97,90084.0,19.377,19.3919,19.3248,19.3546,90084.0
2018-01-10 13:00:00,25.98,26.11,25.97,26.04,59179.0,19.3621,19.459,19.3546,19.4068,59179.0
2018-01-10 13:30:00,26.05,26.06,25.98,25.99,42379.0,19.4143,19.4217,19.3621,19.3695,42379.0
2018-01-10 14:00:00,25.99,25.99,25.93,25.97,66625.0,19.3695,19.3695,19.3248,19.3546,66625.0
2018-01-10 14:30:00,25.97,25.99,25.91,25.94,56211.0,19.3546,19.3695,19.3099,19.3323,56211.0
2018-01-10 15:00:00,25.94,25.96,25.92,25.95,82662.0,19.3323,19.3472,19.3174,19.3397,82662.0
2018-01-10 15:30:00,25.95,25.99,25.9,25.96,253183.0,19.3397,19.3695,19.3025,19.3472,253183.0
2018-01-11 09:30:00,25.97,26.18,25.71,25.73,100046.0,19.3546,19.5111,19.1609,19.1758,100046.0
2018-01-11 10:00:00,25.73,25.82,25.67,25.74,226362.0,19.1758,19.2429,19.1311,19.1832,226362.0
2018-01-11 10:30:00,25.73,25.74,25.62,25.73,216892.0,19.1758,19.1832,19.0938,19.1758,216892.0
2018-01-11 11:00:00,25.74,25.76,25.62,25.62,98470.0,19.1832,19.1981,19.0938,19.0938,98470.0
2018-01-11 11:30:00,25.62,25.72,25.6,25.7,172345.0,19.0938,19.1683,19.0789,19.1534,172345.0
2018-01-11 12:00:00,25.71,25.79,25.69,25.77,62287.0,19.1609,19.2205,19.146,19.2056,62287.0
2018-01-11 12:30:00,25.77,25.85,25.76,25.8,51690.0,19.2056,19.2652,19.1981,19.2279,51690.0
2018-01-11 13:00:00,25.81,25.84,25.75,25.82,103913.0,19.2354,19.2578,19.1907,19.2429,103913.0
2018-01-11 13:30:00,25.82,25.84,25.8,25.82,72516.0,19.2429,19.2578,19.2279,19.2429,72516.0
2018-01-11 14:00:00,25.83,25.93,25.81,25.92,65877.0,19.2503,19.3248,19.2354,19.3174,65877.0
2018-01-11 14:30:00,25.92,26.08,25.9,26.07,163339.0,19.3174,19.4366,19.3025,19.4292,163339.0
2018-01-11 15:00:00,26.07,26.12,26.06,26.12,117488.0,19.4292,19.4664,19.4217,19.4664,117488.0
2018-01-11 15:30:00,26.12,26.12,26.03,26.09,329962.0,19.4664,19.4664,19.3994,19.4441,329962.0
2018-01-12 09:30:00,26.15,26.33,26.0,26.23,130094.0,19.4888,19.6229,19.377,19.5484,130094.0
2018-01-12 10:00:00,26.23,26.29,26.18,26.26,98676.0,19.5484,19.5931,19.5111,19.5708,98676.0
2018-01-12 10:30:00,26.26,26.34,26.14,26.27,210139.0,19.5708,19.6304,19.4813,19.5782,210139.0
2018-01-12 11:00:00,26.26,26.39,26.24,26.37,96308.0,19.5708,19.6677,19.5559,19.6528,96308.0
2018-01-12 11:30:00,26.36,26.43,26.35,26.41,93163.0,19.6453,19.6975,19.6378,19.6826,93163.0
2018-01-12 12:00:00,26.41,26.42,26.27,26.32,102845.0,19.6826,19.69,19.5782,19.6155,102845.0
2018-01-12 12:30:00,26.32,26.38,26.3,26.33,71720.0,19.6155,19.6602,19.6006,19.6229,71720.0
2018-01-12 13:00:00,26.32,26.37,26.3,26.36,56614.0,19.6155,19.6528,19.6006,19.6453,56614.0
2018-01-12 13:30:00,26.36,26.43,26.34,26.42,50752.0,19.6453,19.6975,19.6304,19.69,50752.0
2018-01-12 14:00:00,26.42,26.46,26.37,26.46,72348.0,19.69,19.7198,19.6528,19.7198,72348.0
2018-01-12 14:30:00,26.45,26.46,26.36,26.38,79669.0,19.7124,19.7198,19.6453,19.6602,79669.0
2018-01-12 15:00:00,26.39,26.41,26.32,26.35,108818.0,19.6677,19.6826,19.6155,19.6378,108818.0
2018-01-12 15:30:00,26.35,26.42,26.33,26.37,298396.0,19.6378,19.69,19.6229,19.6528,298396.0
2018-01-16 09:30:00,26.47,26.69,26.46,26.53,199674.0,19.7273,19.8912,19.7198,19.772,199674.0
2018-01-16 10:00:00,26.52,26.65,26.46,26.59,141700.0,19.7645,19.8614,19.7198,19.8167,141700.0
2018-01-16 10:30:00,26.58,26.61,26.47,26.57,92591.0,19.8093,19.8316,19.7273,19.8018,92591.0
2018-01-16 11:00:00,26.57,26.66,26.53,26.64,89366.0,19.8018,19.8689,19.772,19.854,89366.0
2018-01-16 11:30:00,26.63,26.64,26.55,26.63,68776.0,19.8465,19.854,19.7869,19.8465,68776.0
2018-01-16 12:00:00,26.62,26.65,26.53,26.54,75460.0,19.8391,19.8614,19.772,19.7794,75460.0
2018-01-16 12:30:00,26.55,26.56,26.49,26.53,67788.0,19.7869,19.7944,19.7422,19.772,67788.0
2018-01-16 13:00:00,26.54,26.58,26.49,26.51,71267.0,19.7794,19.8093,19.7422,19.7571,71267.0
2018-01-16 13:30:00,26.5,26.52,26.45,26.45,66057.0,19.7496,19.7645,19.7124,19.7124,66057.0
2018-01-16 14:00:00,26.46,27.49,26.45,26.6,1834686.0,19.7198,20.4875,19.7124,19.8242,1834686.0
2018-01-16 14:30:00,26.6,26.76,26.5,26.52,235785.0,19.8242,19.9434,19.7496,19.7645,235785.0
2018-01-16 15:00:00,26.53,26.66,26.49,26.66,192259.0,19.772,19.8689,19.7422,19.8689,192259.0
2018-01-16 15:30:00,26.65,26.66,26.58,26.62,459211.0,19.8614,19.8689,19.8093,19.8391,459211.0
2018-01-17 09:30:00,26.71,26.81,26.54,26.57,153641.0,19.9061,19.9807,19.7794,19.8018,153641.0
2018-01-17 10:00:00,26.56,26.71,26.53,26.61,79737.0,19.7944,19.9061,19.772,19.8316,79737.0
2018-01-17 10:30:00,26.61,26.77,26.59,26.72,116308.0,19.8316,19.9509,19.8167,19.9136,116308.0
2018-01-17 11:00:00,26.72,26.82,26.69,26.76,124482.0,19.9136,19.9881,19.8912,19.9434,124482.0
2018-01-17 11:30:00,26.77,26.82,26.69,26.71,70276.0,19.9509,19.9881,19.8912,19.9061,70276.0
2018-01-17 12:00:00,26.71,26.77,26.66,26.67,80239.0,19.9061,19.9509,19.8689,19.8763,80239.0
2018-01-17 12:30:00,26.66,26.66,26.51,26.52,62695.0,19.8689,19.8689,19.7571,19.7645,62695.0
2018-01-17 13:00:00,26.53,26.53,26.42,26.42,54503.0,19.772,19.772,19.69,19.69,54503.0
2018-01-17 13:30:00,26.41,26.43,26.3,26.3,83261.0,19.6826,19.6975,19.6006,19.6006,83261.0
2018-01-17 14:00:00,26.31,26.39,26.28,26.35,87406.0,19.608,19.6677,19.5857,19.6378,87406.0
2018-01-17 14:30:00,26.36,26.5,26.34,26.49,145786.0,19.6453,19.7496,19.6304,19.7422,145786.0
2018-01-17 15:00:00,26.48,26.49,26.41,26.44,82793.0,19.7347,19.7422,19.6826,19.7049,82793.0
2018-01-17 15:30:00,26.44,26.5,26.42,26.5,400660.0,19.7049,19.7496,19.69,19.7496,400660.0
2018-01-18 09:30:00,26.35,26.46,26.24,26.32,68781.0,19.6378,19.7198,19.5559,19.6155,68781.0
2018-01-18 10:00:00,26.33,26.35,26.07,26.13,88919.0,19.6229,19.6378,19.4292,19.4739,88919.0
2018-01-18 10:30:00,26.13,26.25,26.09,26.22,198491.0,19.4739,19.5633,19.4441,19.541,198491.0
2018-01-18 11:00:00,26.21,26.33,26.15,26.28,185583.0,19.5335,19.6229,19.4888,19.5857,185583.0
2018-01-18 11:30:00,26.28,26.36,26.26,26.32,58240.0,19.5857,19.6453,19.5708,19.6155,58240.0
2018-01-18 12:00:00,26.32,26.32,26.23,26.24,51772.0,19.6155,19.6155,19.5484,19.5559,51772.0
2018-01-18 12:30:00,26.23,26.28,26.17,26.18,129151.0,19.5484,19.5857,19.5037,19.5111,129151.0
2018-01-18 13:00:00,26.18,26.32,26.17,26.28,133215.0,19.5111,19.6155,19.5037,19.5857,133215.0
2018-01-18 13:30:00,26.27,26.38,26.25,26.37,96324.0,19.5782,19.6602,19.5633,19.6528,96324.0
2018-01-18 14:00:00,26.38,26.42,26.32,26.41,101035.0,19.6602,19.69,19.6155,19.6826,101035.0
2018-01-18 14:30:00,26.4,26.54,26.39,26.54,175890.0,19.6751,19.7794,19.6677,19.7794,175890.0
2018-01-18 15:00:00,26.53,26.59,26.47,26.52,226487.0,19.772,19.8167,19.7273,19.7645,226487.0
2018-01-18 15:30:00,26.53,26.54,26.47,26.53,332612.0,19.772,19.7794,19.7273,19.772,332612.0
2018-01-19 09:30:00,26.66,27.01,26.6,26.74,305027.0,19.8689,20.1297,19.8242,19.9285,305027.0
2018-01-19 10:00:00,26.73,26.85,26.6,26.79,200220.0,19.921,20.0105,19.8242,19.9658,200220.0
2018-01-19 10:30:00,26.78,26.79,26.57,26.58,108900.0,19.9583,19.9658,19.8018,19.8093,108900.0
2018-01-19 11:00:00,26.58,26.58,26.3,26.3,146352.0,19.8093,19.8093,19.6006,19.6006,146352.0
2018-01-19 11:30:00,26.31,26.31,26.17,26.21,100552.0,19.608,19.608,19.5037,19.5335,100552.0
2018-01-19 12:00:00,26.2,26.26,26.13,26.17,175976.0,19.5261,19.5708,19.4739,19.5037,175976.0
2018-01-19 12:30:00,26.15,26.27,26.14,26.23,78970.0,19.4888,19.5782,19.4813,19.5484,78970.0
2018-01-19 13:00:00,26.23,26.32,26.2,26.32,74385.0,19.5484,19.6155,19.5261,19.6155,74385.0
2018-01-19 13:30:00,26.31,26.4,26.3,26.37,52526.0,19.608,19.6751,19.6006,19.6528,52526.0
2018-01-19 14:00:00,26.38,26.42,26.35,26.39,76212.0,19.6602,19.69,19.6378,19.6677,76212.0
2018-01-19 14:30:00,26.4,26.4,26.27,26.27,69460.0,19.6751,19.6751,19.5782,19.5782,69460.0
2018-01-19 15:00:00,26.27,26.33,26.27,26.33,161864.0,19.5782,19.6229,19.5782,19.6229,161864.0
2018-01-19 15:30:00,26.33,26.34,26.26,26.29,342976.0,19.6229,19.6304,19.5708,19.5931,342976.0
2018-01-22 09:30:00,26.34,26.4,26.12,26.39,84116.0,19.6304,19.6751,19.4664,19.6677,84116.0
2018-01-22 10:00:00,26.39,26.48,26.34,26.44,102897.0,19.6677,19.7347,19.6304,19.7049,102897.0
2018-01-22 10:30:00,26.44,26.52,26.37,26.51,106572.0,19.7049,19.7645,19.6528,19.7571,106572.0
2018-01-22 11:00:00,26.5,26.68,26.49,26.6,168592.0,19.7496,19.8838,19.7422,19.8242,168592.0
2018-01-22 11:30:00,26.59,26.6,26.55,26.58,87145.0,19.8167,19.8242,19.7869,19.8093,87145.0
2018-01-22 12:00:00,26.58,26.73,26.56,26.71,78027.0,19.8093,19.921,19.7944,19.9061,78027.0
2018-01-22 12:30:00,26.71,26.71,26.6,26.6,57200.0,19.9061,19.9061,19.8242,19.8242,57200.0
2018-01-22 13:00:00,26.6,26.64,26.56,26.61,43964.0,19.8242,19.854,19.7944,19.8316,43964.0
2018-01-22 13:30:00,26.6,26.65,26.56,26.57,57776.0,19.8242,19.8614,19.7944,19.8018,57776.0
2018-01-22 14:00:00,26.57,26.58,26.44,26.44,77193.0,19.8018,19.8093,19.7049,19.7049,77193.0
2018-01-22 14:30:00,26.45,26.54,26.43,26.49,82206.0,19.7124,19.7794,19.6975,19.7422,82206.0
2018-01-22 15:00:00,26.5,26.53,26.47,26.53,79313.0,19.7496,19.772,19.7273,19.772,79313.0
2018-01-22 15:30:00,26.53,26.53,26.45,26.48,563053.0,19.772,19.772,19.7124,19.7347,563053.0
2018-01-23 09:30:00,27.7,28.36,27.52,27.56,580566.0,20.644,21.1358,20.5098,20.5396,580566.0
2018-01-23 10:00:00,27.55,27.6,27.26,27.3,295486.0,20.5322,20.5694,20.316,20.3459,295486.0
2018-01-23 10:30:00,27.31,27.32,27.01,27.18,165313.0,20.3533,20.3608,20.1297,20.2564,165313.0
2018-01-23 11:00:00,27.18,27.32,27.13,27.26,473450.0,20.2564,20.3608,20.2192,20.316,473450.0
2018-01-23 11:30:00,27.26,27.3,27.19,27.26,408036.0,20.316,20.3459,20.2639,20.316,408036.0
2018-01-23 12:00:00,27.26,27.42,27.25,27.39,123283.0,20.316,20.4353,20.3086,20.4129,123283.0
2018-01-23 12:30:00,27.38,27.47,27.35,27.45,218176.0,20.4055,20.4725,20.3831,20.4576,218176.0
2018-01-23 13:00:00,27.46,27.51,27.43,27.47,137888.0,20.4651,20.5024,20.4427,20.4725,137888.0
2018-01-23 13:30:00,27.47,27.53,27.38,27.52,146451.0,20.4725,20.5173,20.4055,20.5098,146451.0
2018-01-23 14:00:00,27.53,27.6,27.52,27.56,212452.0,20.5173,20.5694,20.5098,20.5396,212452.0
2018-01-23 14:30:00,27.56,27.68,27.53,27.58,216878.0,20.5396,20.6291,20.5173,20.5545,216878.0
2018-01-23 15:00:00,27.58,27.67,27.5,27.67,281457.0,20.5545,20.6216,20.4949,20.6216,281457.0
2018-01-23 15:30:00,27.67,27.68,27.46,27.54,1580468.0,20.6216,20.6291,20.4651,20.5247,1580468.0
2018-01-24 09:30:00,27.67,27.7,27.07,27.46,255858.0,20.6216,20.644,20.1744,20.4651,255858.0
2018-01-24 10:00:00,27.47,27.47,27.29,27.37,135269.0,20.4725,20.4725,20.3384,20.398,135269.0
2018-01-24 10:30:00,27.38,27.44,27.15,27.22,157461.0,20.4055,20.4502,20.2341,20.2862,157461.0
2018-01-24 11:00:00,27.22,27.25,27.06,27.06,87963.0,20.2862,20.3086,20.167,20.167,87963.0
2018-01-24 11:30:00,27.06,27.1,26.92,27.09,125516.0,20.167,20.1968,20.0626,20.1893,125516.0
2018-01-24 12:00:00,27.09,27.09,26.98,27.0,89813.0,20.1893,20.1893,20.1074,20.1223,89813.0
2018-01-24 12:30:00,26.99,27.0,26.92,26.97,69336.0,20.1148,20.1223,20.0626,20.0999,69336.0
2018-01-24 13:00:00,26.98,27.04,26.94,27.0,88408.0,20.1074,20.1521,20.0776,20.1223,88408.0
2018-01-24 13:30:00,27.0,27.1,26.97,27.05,73370.0,20.1223,20.1968,20.0999,20.1595,73370.0
2018-01-24 14:00:00,27.05,27.14,27.03,27.14,108442.0,20.1595,20.2266,20.1446,20.2266,108442.0
2018-01-24 14:30:00,27.15,27.21,27.12,27.17,129961.0,20.2341,20.2788,20.2117,20.249,129961.0
2018-01-24 15:00:00,27.16,27.17,27.09,27.1,153031.0,20.2415,20.249,20.1893,20.1968,153031.0
2018-01-24 15:30:00,27.1,27.22,27.07,27.17,695868.0,20.1968,20.2862,20.1744,20.249,695868.0
2018-01-25 09:30:00,27.05,27.18,26.92,26.92,140879.0,20.1595,20.2564,20.0626,20.0626,140879.0
2018-01-25 10:00:00,26.92,27.01,26.82,26.86,134947.0,20.0626,20.1297,19.9881,20.0179,134947.0
2018-01-25 10:30:00,26.87,26.88,26.68,26.72,123381.0,20.0254,20.0328,19.8838,19.9136,123381.0
2018-01-25 11:00:00,26.71,26.8,26.62,26.76,209593.0,19.9061,19.9732,19.8391,19.9434,209593.0
2018-01-25 11:30:00,26.77,26.83,26.72,26.73,101331.0,19.9509,19.9956,19.9136,19.921,101331.0
2018-01-25 12:00:00,26.74,26.75,26.62,26.66,67183.0,19.9285,19.936,19.8391,19.8689,67183.0
2018-01-25 12:30:00,26.66,26.78,26.65,26.77,96137.0,19.8689,19.9583,19.8614,19.9509,96137.0
2018-01-25 13:00:00,26.77,26.77,26.68,26.68,45022.0,19.9509,19.9509,19.8838,19.8838,45022.0
2018-01-25 13:30:00,26.69,26.7,26.67,26.7,61139.0,19.8912,19.8987,19.8763,19.8987,61139.0
2018-01-25 14:00:00,26.69,26.72,26.6,26.6,100089.0,19.8912,19.9136,19.8242,19.8242,100089.0
2018-01-25 14:30:00,26.61,26.68,26.54,26.68,213104.0,19.8316,19.8838,19.7794,19.8838,213104.0
2018-01-25 15:00:00,26.68,26.78,26.67,26.77,184516.0,19.8838,19.9583,19.8763,19.9509,184516.0
2018-01-25 15:30:00,26.76,26.82,26.74,26.82,501395.0,19.9434,19.9881,19.9285,19.9881,501395.0
2018-01-26 09:30:00,26.88,26.88,26.5,26.52,108745.0,20.0328,20.0328,19.7496,19.7645,108745.0
2018-01-26 10:00:00,26.53,26.71,26.49,26.66,148152.0,19.772,19.9061,19.7422,19.8689,148152.0
2018-01-26 10:30:00,26.65,26.67,26.57,26.59,142626.0,19.8614,19.8763,19.8018,19.8167,142626.0
2018-01-26 11:00:00,26.59,26.64,26.51,26.51,114832.0,19.8167,19.854,19.7571,19.7571,114832.0
2018-01-26 11:30:00,26.52,26.57,26.43,26.56,122300.0,19.7645,19.8018,19.6975,19.7944,122300.0
2018-01-26 12:00:00,26.56,26.63,26.49,26.61,69324.0,19.7944,19.8465,19.7422,19.8316,69324.0
2018-01-26 12:30:00,26.61,26.72,26.6,26.7,92970.0,19.8316,19.9136,19.8242,19.8987,92970.0
2018-01-26 13:00:00,26.7,26.85,26.69,26.85,121624.0,19.8987,20.0105,19.8912,20.0105,121624.0
2018-01-26 13:30:00,26.85,26.89,26.81,26.85,182320.0,20.0105,20.0403,19.9807,20.0105,182320.0
2018-01-26 14:00:00,26.85,26.86,26.63,26.63,99461.0,20.0105,20.0179,19.8465,19.8465,99461.0
2018-01-26 14:30:00,26.63,26.73,26.63,26.67,122412.0,19.8465,19.921,19.8465,19.8763,122412.0
2018-01-26 15:00:00,26.67,26.73,26.66,26.73,149950.0,19.8763,19.921,19.8689,19.921,149950.0
2018-01-26 15:30:00,26.73,26.77,26.7,26.71,575141.0,19.921,19.9509,19.8987,19.9061,575141.0
2018-01-29 09:30:00,26.71,26.74,26.55,26.67,141313.0,19.9061,19.9285,19.7869,19.8763,141313.0
2018-01-29 10:00:00,26.65,26.76,26.63,26.75,116420.0,19.8614,19.9434,19.8465,19.936,116420.0
2018-01-29 10:30:00,26.75,26.77,26.56,26.61,100853.0,19.936,19.9509,19.7944,19.8316,100853.0
2018-01-29 11:00:00,26.61,26.64,26.54,26.6,88157.0,19.8316,19.854,19.7794,19.8242,88157.0
2018-01-29 11:30:00,26.61,26.75,26.59,26.66,70790.0,19.8316,19.936,19.8167,19.8689,70790.0
2018-01-29 12:00:00,26.65,26.68,26.58,26.68,66807.0,19.8614,19.8838,19.8093,19.8838,66807.0
2018-01-29 12:30:00,26.67,26.72,26.67,26.71,50906.0,19.8763,19.9136,19.8763,19.9061,50906.0
2018-01-29 13:00:00,26.72,26.74,26.68,26.72,55551.0,19.9136,19.9285,19.8838,19.9136,55551.0
2018-01-29 13:30:00,26.72,26.81,26.72,26.76,74596.0,19.9136,19.9807,19.9136,19.9434,74596.0
2018-01-29 14:00:00,26.76,26.77,26.7,26.76,108677.0,19.9434,19.9509,19.8987,19.9434,108677.0
2018-01-29 14:30:00,26.76,26.9,26.74,26.8,161755.0,19.9434,20.0477,19.9285,19.9732,161755.0
2018-01-29 15:00:00,26.81,26.93,26.8,26.92,183929.0,19.9807,20.0701,19.9732,20.0626,183929.0
2018-01-29 15:30:00,26.93,26.93,26.78,26.83,456145.0,20.0701,20.0701,19.9583,19.9956,456145.0
2018-01-30 09:30:00,26.7,26.72,26.37,26.53,125142.0,19.8987,19.9136,19.6528,19.772,125142.0
2018-01-30 10:00:00,26.54,26.57,26.26,26.38,141789.0,19.7794,19.8018,19.5708,19.6602,141789.0
2018-01-30 10:30:00,26.37,26.43,26.24,26.35,216226.0,19.6528,19.6975,19.5559,19.6378,216226.0
2018-01-30 11:00:00,26.35,26.38,26.11,26.13,133885.0,19.6378,19.6602,19.459,19.4739,133885.0
2018-01-30 11:30:00,26.14,26.43,26.13,26.34,180129.0,19.4813,19.6975,19.4739,19.6304,180129.0
2018-01-30 12:00:00,26.35,26.43,26.31,26.36,98613.0,19.6378,19.6975,19.608,19.6453,98613.0
2018-01-30 12:30:00,26.36,26.46,26.32,26.45,99813.0,19.6453,19.7198,19.6155,19.7124,99813.0
2018-01-30 13:00:00,26.44,26.49,26.39,26.42,128050.0,19.7049,19.7422,19.6677,19.69,128050.0
2018-01-30 13:30:00,26.43,26.63,26.42,26.55,185319.0,19.6975,19.8465,19.69,19.7869,185319.0
2018-01-30 14:00:00,26.56,26.6,26.47,26.6,126126.0,19.7944,19.8242,19.7273,19.8242,126126.0
2018-01-30 14:30:00,26.6,26.62,26.49,26.52,157404.0,19.8242,19.8391,19.7422,19.7645,157404.0
2018-01-30 15:00:00,26.51,26.52,26.37,26.4,125060.0,19.7571,19.7645,19.6528,19.6751,125060.0
2018-01-30 15:30:00,26.4,26.5,26.36,26.43,692984.0,19.6751,19.7496,19.6453,19.6975,692984.0
2018-01-31 09:30:00,26.54,26.72,26.46,26.52,125129.0,19.7794,19.9136,19.7198,19.7645,125129.0
2018-01-31 10:00:00,26.51,26.59,26.4,26.48,140455.0,19.7571,19.8167,19.6751,19.7347,140455.0
2018-01-31 10:30:00,26.48,26.53,26.4,26.53,134975.0,19.7347,19.772,19.6751,19.772,134975.0
2018-01-31 11:00:00,26.53,26.54,26.43,26.47,96786.0,19.772,19.7794,19.6975,19.7273,96786.0
2018-01-31 11:30:00,26.47,26.51,26.45,26.47,64345.0,19.7273,19.7571,19.7124,19.7273,64345.0
2018-01-31 12:00:00,26.47,26.55,26.45,26.5,71729.0,19.7273,19.7869,19.7124,19.7496,71729.0
2018-01-31 12:30:00,26.5,26.55,26.46,26.52,60618.0,19.7496,19.7869,19.7198,19.7645,60618.0
2018-01-31 13:00:00,26.52,26.59,26.5,26.58,91862.0,19.7645,19.8167,19.7496,19.8093,91862.0
2018-01-31 13:30:00,26.57,26.61,26.54,26.55,93938.0,19.8018,19.8316,19.7794,19.7869,93938.0
2018-01-31 14:00:00,26.55,26.61,26.42,26.44,111826.0,19.7869,19.8316,19.69,19.7049,111826.0
2018-01-31 14:30:00,26.43,26.49,26.37,26.46,151906.0,19.6975,19.7422,19.6528,19.7198,151906.0
2018-01-31 15:00:00,26.46,26.55,26.42,26.54,245291.0,19.7198,19.7869,19.69,19.7794,245291.0
2018-01-31 15:30:00,26.54,26.67,26.52,26.54,517660.0,19.7794,19.8763,19.7645,19.7794,517660.0
2018-02-01 09:30:00,26.52,26.61,25.92,25.99,171261.0,19.7645,19.8316,19.3174,19.3695,171261.0
2018-02-01 10:00:00,25.97,26.01,25.84,25.93,192342.0,19.3546,19.3845,19.2578,19.3248,192342.0
2018-02-01 10:30:00,25.93,26.02,25.83,25.99,311383.0,19.3248,19.3919,19.2503,19.3695,311383.0
2018-02-01 11:00:00,26.0,26.2,26.0,26.14,145006.0,19.377,19.5261,19.377,19.4813,145006.0
2018-02-01 11:30:00,26.15,26.23,26.13,26.2,97605.0,19.4888,19.5484,19.4739,19.5261,97605.0
2018-02-01 12:00:00,26.2,26.26,26.14,26.14,87984.0,19.5261,19.5708,19.4813,19.4813,87984.0
2018-02-01 12:30:00,26.14,26.31,26.1,26.3,113999.0,19.4813,19.608,19.4515,19.6006,113999.0
2018-02-01 13:00:00,26.3,26.39,26.28,26.29,86612.0,19.6006,19.6677,19.5857,19.5931,86612.0
2018-02-01 13:30:00,26.29,26.3,26.14,26.16,50456.0,19.5931,19.6006,19.4813,19.4962,50456.0
2018-02-01 14:00:00,26.16,26.18,26.02,26.03,81501.0,19.4962,19.5111,19.3919,19.3994,81501.0
2018-02-01 14:30:00,26.04,26.13,26.03,26.12,136165.0,19.4068,19.4739,19.3994,19.4664,136165.0
2018-02-01 15:00:00,26.13,26.18,26.12,26.13,180075.0,19.4739,19.5111,19.4664,19.4739,180075.0
2018-02-01 15:30:00,26.13,26.15,26.05,26.15,332494.0,19.4739,19.4888,19.4143,19.4888,332494.0
2018-02-02 09:30:00,26.03,26.1,25.81,25.98,152288.0,19.3994,19.4515,19.2354,19.3621,152288.0
2018-02-02 10:00:00,25.98,26.03,25.79,25.8,121972.0,19.3621,19.3994,19.2205,19.2279,121972.0
2018-02-02 10:30:00,25.8,25.87,25.75,25.79,124796.0,19.2279,19.2801,19.1907,19.2205,124796.0
2018-02-02 11:00:00,25.79,25.8,25.68,25.72,74596.0,19.2205,19.2279,19.1385,19.1683,74596.0
2018-02-02 11:30:00,25.71,25.72,25.56,25.56,78044.0,19.1609,19.1683,19.0491,19.0491,78044.0
2018-02-02 12:00:00,25.55,25.65,25.5,25.51,145340.0,19.0416,19.1162,19.0044,19.0118,145340.0
2018-02-02 12:30:00,25.51,25.62,25.51,25.6,121644.0,19.0118,19.0938,19.0118,19.0789,121644.0
2018-02-02 13:00:00,25.59,25.66,25.56,25.61,140556.0,19.0714,19.1236,19.0491,19.0863,140556.0
2018-02-02 13:30:00,25.61,25.64,25.49,25.5,290092.0,19.0863,19.1087,18.9969,19.0044,290092.0
2018-02-02 14:00:00,25.51,25.55,25.48,25.49,144844.0,19.0118,19.0416,18.9895,18.9969,144844.0
2018-02-02 14:30:00,25.49,25.59,25.46,25.51,148817.0,18.9969,19.0714,18.9746,19.0118,148817.0
2018-02-02 15:00:00,25.5,25.63,25.5,25.62,196979.0,19.0044,19.1013,19.0044,19.0938,196979.0
2018-02-02 15:30:00,25.61,25.63,25.45,25.46,513798.0,19.0863,19.1013,18.9671,18.9746,513798.0
2018-02-05 09:30:00,25.31,25.42,25.05,25.08,172923.0,18.8628,18.9447,18.669,18.6914,172923.0
2018-02-05 10:00:00,25.09,25.23,25.03,25.16,111852.0,18.6988,18.8031,18.6541,18.751,111852.0
2018-02-05 10:30:00,25.16,25.16,25.05,25.12,69314.0,18.751,18.751,18.669,18.7212,69314.0
2018-02-05 11:00:00,25.13,25.21,25.1,25.12,77287.0,18.7286,18.7882,18.7063,18.7212,77287.0
2018-02-05 11:30:00,25.12,25.12,25.02,25.03,72789.0,18.7212,18.7212,18.6466,18.6541,72789.0
2018-02-05 12:00:00,25.03,25.07,24.91,24.95,110850.0,18.6541,18.6839,18.5647,18.5945,110850.0
2018-02-05 12:30:00,24.94,24.99,24.86,24.88,73913.0,18.587,18.6243,18.5274,18.5423,73913.0
2018-02-05 13:00:00,24.88,24.88,24.73,24.78,126590.0,18.5423,18.5423,18.4305,18.4678,126590.0
2018-02-05 13:30:00,24.79,25.06,24.79,25.05,195006.0,18.4752,18.6764,18.4752,18.669,195006.0
2018-02-05 14:00:00,25.05,25.05,24.9,24.95,138177.0,18.669,18.669,18.5572,18.5945,138177.0
2018-02-05 14:30:00,24.95,24.99,24.8,24.8,294955.0,18.5945,18.6243,18.4827,18.4827,294955.0
2018-02-05 15:00:00,24.8,24.95,24.56,24.88,469511.0,18.4827,18.5945,18.3038,18.5423,469511.0
2018-02-05 15:30:00,24.88,24.9,24.41,24.47,702185.0,18.5423,18.5572,18.192,18.2367,702185.0
2018-02-06 09:30:00,24.01,24.7,23.8,24.5,277976.0,17.8939,18.4082,17.7374,18.2591,277976.0
2018-02-06 10:00:00,24.5,24.99,24.5,24.7,367180.0,18.2591,18.6243,18.2591,18.4082,367180.0
2018-02-06 10:30:00,24.69,24.93,24.59,24.84,223285.0,18.4007,18.5796,18.3262,18.5125,223285.0
2018-02-06 11:00:00,24.84,24.92,24.62,24.66,229006.0,18.5125,18.5721,18.3485,18.3783,229006.0
2018-02-06 11:30:00,24.67,24.76,24.56,24.64,170552.0,18.3858,18.4529,18.3038,18.3634,170552.0
2018-02-06 12:00:00,24.65,24.85,24.64,24.84,195248.0,18.3709,18.5199,18.3634,18.5125,195248.0
2018-02-06 12:30:00,24.84,24.98,24.82,24.89,171525.0,18.5125,18.6168,18.4976,18.5498,171525.0
2018-02-06 13:00:00,24.88,24.9,24.73,24.86,227303.0,18.5423,18.5572,18.4305,18.5274,227303.0
2018-02-06 13:30:00,24.86,24.9,24.79,24.85,240697.0,18.5274,18.5572,18.4752,18.5199,240697.0
2018-02-06 14:00:00,24.85,24.9,24.8,24.84,311259.0,18.5199,18.5572,18.4827,18.5125,311259.0
2018-02-06 14:30:00,24.84,25.13,24.82,25.1,238822.0,18.5125,18.7286,18.4976,18.7063,238822.0
2018-02-06 15:00:00,25.1,25.3,25.08,25.26,422625.0,18.7063,18.8553,18.6914,18.8255,422625.0
2018-02-06 15:30:00,25.26,25.33,25.07,25.18,674527.0,18.8255,18.8777,18.6839,18.7659,674527.0
2018-02-07 09:30:00,25.04,25.7,25.0,25.65,217240.0,18.6615,19.1534,18.6317,19.1162,217240.0
2018-02-07 10:00:00,25.66,25.68,25.44,25.51,214409.0,19.1236,19.1385,18.9597,19.0118,214409.0
2018-02-07 10:30:00,25.51,25.59,25.39,25.58,174425.0,19.0118,19.0714,18.9224,19.064,174425.0
2018-02-07 11:00:00,25.58,25.6,25.43,25.46,213417.0,19.064,19.0789,18.9522,18.9746,213417.0
2018-02-07 11:30:00,25.46,25.71,25.42,25.7,300100.0,18.9746,19.1609,18.9447,19.1534,300100.0
2018-02-07 12:00:00,25.71,25.8,25.65,25.79,328079.0,19.1609,19.2279,19.1162,19.2205,328079.0
2018-02-07 12:30:00,25.8,25.81,25.71,25.74,163808.0,19.2279,19.2354,19.1609,19.1832,163808.0
2018-02-07 13:00:00,25.75,25.83,25.56,25.8,248504.0,19.1907,19.2503,19.0491,19.2279,248504.0
2018-02-07 13:30:00,25.79,25.84,25.62,25.64,152242.0,19.2205,19.2578,19.0938,19.1087,152242.0
2018-02-07 14:00:00,25.64,25.68,25.57,25.68,128812.0,19.1087,19.1385,19.0565,19.1385,128812.0
2018-02-07 14:30:00,25.67,25.73,25.58,25.71,202757.0,19.1311,19.1758,19.064,19.1609,202757.0
2018-02-07 15:00:00,25.71,25.86,25.69,25.84,188096.0,19.1609,19.2727,19.146,19.2578,188096.0
2018-02-07 15:30:00,25.84,25.91,25.73,25.75,642633.0,19.2578,19.3099,19.1758,19.1907,642633.0
2018-02-08 09:30:00,25.68,25.68,25.45,25.62,94348.0,19.1385,19.1385,18.9671,19.0938,94348.0
2018-02-08 10:00:00,25.6,25.69,25.55,25.58,114820.0,19.0789,19.146,19.0416,19.064,114820.0
2018-02-08 10:30:00,25.59,25.63,25.47,25.54,86812.0,19.0714,19.1013,18.982,19.0342,86812.0
2018-02-08 11:00:00,25.54,25.64,25.5,25.55,118858.0,19.0342,19.1087,19.0044,19.0416,118858.0
2018-02-08 11:30:00,25.55,25.77,25.52,25.67,98659.0,19.0416,19.2056,19.0193,19.1311,98659.0
2018-02-08 12:00:00,25.67,25.68,25.47,25.49,86209.0,19.1311,19.1385,18.982,18.9969,86209.0
2018-02-08 12:30:00,25.49,25.54,25.35,25.46,166914.0,18.9969,19.0342,18.8926,18.9746,166914.0
2018-02-08 13:00:00,25.46,25.6,25.39,25.47,118177.0,18.9746,19.0789,18.9224,18.982,118177.0
2018-02-08 13:30:00,25.46,25.68,25.42,25.65,103069.0,18.9746,19.1385,18.9447,19.1162,103069.0
2018-02-08 14:00:00,25.64,25.65,25.51,25.52,109471.0,19.1087,19.1162,19.0118,19.0193,109471.0
2018-02-08 14:30:00,25.5,25.62,25.46,25.5,131079.0,19.0044,19.0938,18.9746,19.0044,131079.0
2018-02-08 15:00:00,25.5,25.57,25.38,25.47,190382.0,19.0044,19.0565,18.9149,18.982,190382.0
2018-02-08 15:30:00,25.47,25.5,25.18,25.18,553067.0,18.982,19.0044,18.7659,18.7659,553067.0
2018-02-09 09:30:00,25.34,25.69,25.34,25.51,211306.0,18.8851,19.146,18.8851,19.0118,211306.0
2018-02-09 10:00:00,25.47,25.51,25.24,25.32,146661.0,18.982,19.0118,18.8106,18.8702,146661.0
2018-02-09 10:30:00,25.32,25.33,24.99,25.13,272486.0,18.8702,18.8777,18.6243,18.7286,272486.0
2018-02-09 11:00:00,25.13,25.2,24.89,24.92,213487.0,18.7286,18.7808,18.5498,18.5721,213487.0
2018-02-09 11:30:00,24.92,24.95,24.64,24.67,304601.0,18.5721,18.5945,18.3634,18.3858,304601.0
2018-02-09 12:00:00,24.66,24.7,24.43,24.45,121841.0,18.3783,18.4082,18.2069,18.2218,121841.0
2018-02-09 12:30:00,24.46,24.5,24.26,24.49,160679.0,18.2293,18.2591,18.0802,18.2516,160679.0
2018-02-09 13:00:00,24.49,24.5,24.27,24.31,227715.0,18.2516,18.2591,18.0877,18.1175,227715.0
2018-02-09 13:30:00,24.31,24.52,24.25,24.4,225358.0,18.1175,18.274,18.0728,18.1846,225358.0
2018-02-09 14:00:00,24.4,24.88,24.39,24.76,589366.0,18.1846,18.5423,18.1771,18.4529,589366.0
2018-02-09 14:30:00,24.76,25.04,24.64,24.87,447188.0,18.4529,18.6615,18.3634,18.5348,447188.0
2018-02-09 15:00:00,24.86,24.86,24.64,24.69,291165.0,18.5274,18.5274,18.3634,18.4007,291165.0
2018-02-09 15:30:00,24.7,25.11,24.69,24.92,633203.0,18.4082,18.7137,18.4007,18.5721,633203.0
2018-02-12 09:30:00,25.0,25.35,24.99,25.08,152123.0,18.6317,18.8926,18.6243,18.6914,152123.0
2018-02-12 10:00:00,25.07,25.12,24.93,25.03,97412.0,18.6839,18.7212,18.5796,18.6541,97412.0
2018-02-12 10:30:00,25.03,25.14,24.94,25.11,84129.0,18.6541,18.7361,18.587,18.7137,84129.0
2018-02-12 11:00:00,25.12,25.13,24.92,24.99,206487.0,18.7212,18.7286,18.5721,18.6243,206487.0
2018-02-12 11:30:00,24.98,25.0,24.87,24.96,106109.0,18.6168,18.6317,18.5348,18.6019,106109.0
2018-02-12 12:00:00,24.97,25.1,24.93,25.0,166627.0,18.6094,18.7063,18.5796,18.6317,166627.0
2018-02-12 12:30:00,25.01,25.01,24.91,24.93,56961.0,18.6392,18.6392,18.5647,18.5796,56961.0
2018-02-12 13:00:00,24.94,25.06,24.93,25.04,51252.0,18.587,18.6764,18.5796,18.6615,51252.0
2018-02-12 13:30:00,25.03,25.09,24.98,25.04,103787.0,18.6541,18.6988,18.6168,18.6615,103787.0
2018-02-12 14:00:00,25.04,25.05,24.96,25.04,93028.0,18.6615,18.669,18.6019,18.6615,93028.0
2018-02-12 14:30:00,25.04,25.11,25.01,25.04,108950.0,18.6615,18.7137,18.6392,18.6615,108950.0
2018-02-12 15:00:00,25.04,25.23,25.03,25.19,171492.0,18.6615,18.8031,18.6541,18.7733,171492.0
2018-02-12 15:30:00,25.2,25.21,25.0,25.13,930308.0,18.7808,18.7882,18.6317,18.7286,930308.0
2018-02-13 09:30:00,25.13,25.4,25.12,25.3,188967.0,18.7286,18.9298,18.7212,18.8553,188967.0
2018-02-13 10:00:00,25.3,25.55,25.28,25.48,185196.0,18.8553,19.0416,18.8404,18.9895,185196.0
2018-02-13 10:30:00,25.48,25.52,25.39,25.49,149457.0,18.9895,19.0193,18.9224,18.9969,149457.0
2018-02-13 11:00:00,25.48,25.66,25.48,25.62,115345.0,18.9895,19.1236,18.9895,19.0938,115345.0
2018-02-13 11:30:00,25.62,25.65,25.57,25.61,94860.0,19.0938,19.1162,19.0565,19.0863,94860.0
2018-02-13 12:00:00,25.61,25.66,25.59,25.64,89475.0,19.0863,19.1236,19.0714,19.1087,89475.0
2018-02-13 12:30:00,25.64,25.79,25.61,25.75,120578.0,19.1087,19.2205,19.0863,19.1907,120578.0
2018-02-13 13:00:00,25.75,25.85,25.69,25.85,138881.0,19.1907,19.2652,19.146,19.2652,138881.0
2018-02-13 13:30:00,25.84,25.88,25.73,25.81,162492.0,19.2578,19.2876,19.1758,19.2354,162492.0
2018-02-13 14:00:00,25.8,25.99,25.8,25.96,149416.0,19.2279,19.3695,19.2279,19.3472,149416.0
2018-02-13 14:30:00,25.96,26.02,25.9,25.96,232269.0,19.3472,19.3919,19.3025,19.3472,232269.0
2018-02-13 15:00:00,25.96,26.08,25.9,26.08,185169.0,19.3472,19.4366,19.3025,19.4366,185169.0
2018-02-13 15:30:00,26.07,26.08,25.87,25.91,468668.0,19.4292,19.4366,19.2801,19.3099,468668.0
2018-02-14 09:30:00,25.8,26.04,25.76,25.89,153546.0,19.2279,19.4068,19.1981,19.295,153546.0
2018-02-14 10:00:00,25.89,26.41,25.87,26.27,204409.0,19.295,19.6826,19.2801,19.5782,204409.0
2018-02-14 10:30:00,26.27,26.4,26.22,26.3,285467.0,19.5782,19.6751,19.541,19.6006,285467.0
2018-02-14 11:00:00,26.3,26.35,26.2,26.32,130913.0,19.6006,19.6378,19.5261,19.6155,130913.0
2018-02-14 11:30:00,26.33,26.5,26.3,26.49,151069.0,19.6229,19.7496,19.6006,19.7422,151069.0
2018-02-14 12:00:00,26.49,26.61,26.47,26.57,154324.0,19.7422,19.8316,19.7273,19.8018,154324.0
2018-02-14 12:30:00,26.56,26.57,26.48,26.55,111040.0,19.7944,19.8018,19.7347,19.7869,111040.0
2018-02-14 13:00:00,26.55,26.71,26.55,26.57,131281.0,19.7869,19.9061,19.7869,19.8018,131281.0
2018-02-14 13:30:00,26.58,26.66,26.58,26.62,110873.0,19.8093,19.8689,19.8093,19.8391,110873.0
2018-02-14 14:00:00,26.62,26.69,26.57,26.67,145857.0,19.8391,19.8912,19.8018,19.8763,145857.0
2018-02-14 14:30:00,26.67,26.88,26.67,26.86,208684.0,19.8763,20.0328,19.8763,20.0179,208684.0
2018-02-14 15:00:00,26.86,26.97,26.86,26.9,284035.0,20.0179,20.0999,20.0179,20.0477,284035.0
2018-02-14 15:30:00,26.91,26.96,26.88,26.95,659745.0,20.0552,20.0925,20.0328,20.085,659745.0
2018-02-15 09:30:00,27.1,27.37,27.05,27.35,350917.0,20.1968,20.398,20.1595,20.3831,350917.0
2018-02-15 10:00:00,27.35,27.47,27.19,27.47,250629.0,20.3831,20.4725,20.2639,20.4725,250629.0
2018-02-15 10:30:00,27.46,27.62,27.36,27.49,336661.0,20.4651,20.5843,20.3906,20.4875,336661.0
2018-02-15 11:00:00,27.48,27.53,27.31,27.53,233213.0,20.48,20.5173,20.3533,20.5173,233213.0
2018-02-15 11:30:00,27.52,27.57,27.39,27.4,257477.0,20.5098,20.5471,20.4129,20.4204,257477.0
2018-02-15 12:00:00,27.4,27.53,27.37,27.49,164235.0,20.4204,20.5173,20.398,20.4875,164235.0
2018-02-15 12:30:00,27.5,27.59,27.44,27.59,177307.0,20.4949,20.562,20.4502,20.562,177307.0
2018-02-15 13:00:00,27.6,27.67,27.48,27.59,190911.0,20.5694,20.6216,20.48,20.562,190911.0
2018-02-15 13:30:00,27.59,27.6,27.41,27.44,205226.0,20.562,20.5694,20.4278,20.4502,205226.0
2018-02-15 14:00:00,27.44,27.51,27.39,27.51,215169.0,20.4502,20.5024,20.4129,20.5024,215169.0
2018-02-15 14:30:00,27.5,27.65,27.5,27.64,342133.0,20.4949,20.6067,20.4949,20.5992,342133.0
2018-02-15 15:00:00,27.63,27.75,27.63,27.73,360626.0,20.5918,20.6812,20.5918,20.6663,360626.0
2018-02-15 15:30:00,27.73,27.77,27.54,27.56,963937.0,20.6663,20.6961,20.5247,20.5396,963937.0
2018-02-16 09:30:00,27.48,27.72,27.31,27.59,171251.0,20.48,20.6589,20.3533,20.562,171251.0
2018-02-16 10:00:00,27.61,28.01,27.59,27.79,242601.0,20.5769,20.875,20.562,20.711,242601.0
2018-02-16 10:30:00,27.78,28.04,27.68,28.0,131054.0,20.7036,20.8974,20.6291,20.8675,131054.0
2018-02-16 11:00:00,28.01,28.13,27.98,28.08,187050.0,20.875,20.9644,20.8526,20.9272,187050.0
2018-02-16 11:30:00,28.07,28.14,27.98,28.08,150076.0,20.9197,20.9719,20.8526,20.9272,150076.0
2018-02-16 12:00:00,28.09,28.16,28.04,28.11,127239.0,20.9346,20.9868,20.8974,20.9495,127239.0
2018-02-16 12:30:00,28.12,28.36,28.12,28.19,231327.0,20.957,21.1358,20.957,21.0091,231327.0
2018-02-16 13:00:00,28.2,28.26,27.99,28.01,111917.0,21.0166,21.0613,20.8601,20.875,111917.0
2018-02-16 13:30:00,28.0,28.33,27.93,28.29,163721.0,20.8675,21.1135,20.8154,21.0837,163721.0
2018-02-16 14:00:00,28.28,28.45,28.24,28.45,225320.0,21.0762,21.2029,21.0464,21.2029,225320.0
2018-02-16 14:30:00,28.45,28.5,28.24,28.32,290659.0,21.2029,21.2402,21.0464,21.106,290659.0
2018-02-16 15:00:00,28.33,28.33,28.18,28.19,217882.0,21.1135,21.1135,21.0017,21.0091,217882.0
2018-02-16 15:30:00,28.2,28.2,28.02,28.03,505360.0,21.0166,21.0166,20.8824,20.8899,505360.0
2018-02-20 09:30:00,27.83,27.94,27.63,27.77,391770.0,20.7408,20.8228,20.5918,20.6961,391770.0
2018-02-20 10:00:00,27.76,27.95,27.76,27.88,208377.0,20.6887,20.8303,20.6887,20.7781,208377.0
2018-02-20 10:30:00,27.86,27.91,27.77,27.79,401494.0,20.7632,20.8005,20.6961,20.711,401494.0
2018-02-20 11:00:00,27.8,28.02,27.75,28.0,257736.0,20.7185,20.8824,20.6812,20.8675,257736.0
2018-02-20 11:30:00,28.01,28.09,27.99,28.01,165899.0,20.875,20.9346,20.8601,20.875,165899.0
2018-02-20 12:00:00,28.01,28.12,27.95,28.07,293813.0,20.875,20.957,20.8303,20.9197,293813.0
2018-02-20 12:30:00,28.06,28.11,27.92,27.97,153520.0,20.9123,20.9495,20.8079,20.8452,153520.0
2018-02-20 13:00:00,27.96,27.99,27.88,27.9,219678.0,20.8377,20.8601,20.7781,20.793,219678.0
2018-02-20 13:30:00,27.89,27.91,27.69,27.7,143780.0,20.7856,20.8005,20.6365,20.644,143780.0
2018-02-20 14:00:00,27.7,27.71,27.54,27.55,103609.0,20.644,20.6514,20.5247,20.5322,103609.0
2018-02-20 14:30:00,27.54,27.63,27.46,27.48,206563.0,20.5247,20.5918,20.4651,20.48,206563.0
2018-02-20 15:00:00,27.48,27.56,27.26,27.26,305005.0,20.48,20.5396,20.316,20.316,305005.0
2018-02-20 15:30:00,27.27,27.34,27.07,27.16,935850.0,20.3235,20.3757,20.1744,20.2415,935850.0
2018-02-21 09:30:00,27.23,27.29,26.93,26.99,200376.0,20.2937,20.3384,20.0701,20.1148,200376.0
2018-02-21 10:00:00,26.99,27.0,26.7,26.73,169668.0,20.1148,20.1223,19.8987,19.921,169668.0
2018-02-21 10:30:00,26.73,26.84,26.64,26.76,175054.0,19.921,20.003,19.854,19.9434,175054.0
2018-02-21 11:00:00,26.77,26.92,26.76,26.91,180260.0,19.9509,20.0626,19.9434,20.0552,180260.0
2018-02-21 11:30:00,26.91,27.0,26.76,26.83,250486.0,20.0552,20.1223,19.9434,19.9956,250486.0
2018-02-21 12:00:00,26.82,26.9,26.79,26.8,97126.0,19.9881,20.0477,19.9658,19.9732,97126.0
2018-02-21 12:30:00,26.8,26.85,26.75,26.78,80359.0,19.9732,20.0105,19.936,19.9583,80359.0
2018-02-21 13:00:00,26.78,26.79,26.72,26.75,104004.0,19.9583,19.9658,19.9136,19.936,104004.0
2018-02-21 13:30:00,26.76,26.79,26.71,26.76,116805.0,19.9434,19.9658,19.9061,19.9434,116805.0
2018-02-21 14:00:00,26.76,26.9,26.75,26.75,143827.0,19.9434,20.0477,19.936,19.936,143827.0
2018-02-21 14:30:00,26.76,26.86,26.7,26.75,158685.0,19.9434,20.0179,19.8987,19.936,158685.0
2018-02-21 15:00:00,26.75,26.75,26.56,26.67,212026.0,19.936,19.936,19.7944,19.8763,212026.0
2018-02-21 15:30:00,26.66,26.71,26.41,26.42,615919.0,19.8689,19.9061,19.6826,19.69,615919.0
2018-02-22 09:30:00,26.54,26.64,26.34,26.46,209161.0,19.7794,19.854,19.6304,19.7198,209161.0
2018-02-22 10:00:00,26.46,26.65,26.44,26.49,166371.0,19.7198,19.8614,19.7049,19.7422,166371.0
2018-02-22 10:30:00,26.49,26.6,26.39,26.4,146981.0,19.7422,19.8242,19.6677,19.6751,146981.0
2018-02-22 11:00:00,26.4,26.51,26.39,26.48,141753.0,19.6751,19.7571,19.6677,19.7347,141753.0
2018-02-22 11:30:00,26.47,26.52,26.39,26.5,129853.0,19.7273,19.7645,19.6677,19.7496,129853.0
2018-02-22 12:00:00,26.51,26.55,26.48,26.5,93992.0,19.7571,19.7869,19.7347,19.7496,93992.0
2018-02-22 12:30:00,26.5,26.51,26.37,26.39,132251.0,19.7496,19.7571,19.6528,19.6677,132251.0
2018-02-22 13:00:00,26.4,26.42,26.2,26.21,123933.0,19.6751,19.69,19.5261,19.5335,123933.0
2018-02-22 13:30:00,26.2,26.32,26.17,26.29,121038.0,19.5261,19.6155,19.5037,19.5931,121038.0
2018-02-22 14:00:00,26.29,26.36,26.26,26.36,106035.0,19.5931,19.6453,19.5708,19.6453,106035.0
2018-02-22 14:30:00,26.36,26.39,26.13,26.14,129646.0,19.6453,19.6677,19.4739,19.4813,129646.0
2018-02-22 15:00:00,26.14,26.2,26.12,26.16,165575.0,19.4813,19.5261,19.4664,19.4962,165575.0
2018-02-22 15:30:00,26.17,26.26,26.12,26.15,689566.0,19.5037,19.5708,19.4664,19.4888,689566.0
2018-02-23 09:30:00,26.14,26.35,26.13,26.27,127606.0,19.4813,19.6378,19.4739,19.5782,127606.0
2018-02-23 10:00:00,26.27,26.53,26.26,26.49,128738.0,19.5782,19.772,19.5708,19.7422,128738.0
2018-02-23 10:30:00,26.48,26.66,26.43,26.55,99203.0,19.7347,19.8689,19.6975,19.7869,99203.0
2018-02-23 11:00:00,26.55,26.59,26.45,26.47,95321.0,19.7869,19.8167,19.7124,19.7273,95321.0
2018-02-23 11:30:00,26.46,26.62,26.45,26.62,95830.0,19.7198,19.8391,19.7124,19.8391,95830.0
2018-02-23 12:00:00,26.62,26.66,26.53,26.53,59601.0,19.8391,19.8689,19.772,19.772,59601.0
2018-02-23 12:30:00,26.54,26.74,26.53,26.73,98185.0,19.7794,19.9285,19.772,19.921,98185.0
2018-02-23 13:00:00,26.73,26.73,26.63,26.69,118989.0,19.921,19.921,19.8465,19.8912,118989.0
2018-02-23 13:30:00,26.69,26.69,26.56,26.61,122526.0,19.8912,19.8912,19.7944,19.8316,122526.0
2018-02-23 14:00:00,26.61,26.7,26.59,26.67,98507.0,19.8316,19.8987,19.8167,19.8763,98507.0
2018-02-23 14:30:00,26.68,26.85,26.65,26.84,168050.0,19.8838,20.0105,19.8614,20.003,168050.0
2018-02-23 15:00:00,26.83,26.9,26.81,26.89,214148.0,19.9956,20.0477,19.9807,20.0403,214148.0
2018-02-23 15:30:00,26.88,26.91,26.77,26.83,450430.0,20.0328,20.0552,19.9509,19.9956,450430.0
2018-02-26 09:30:00,26.88,27.0,26.76,26.92,284146.0,20.0328,20.1223,19.9434,20.0626,284146.0
2018-02-26 10:00:00,26.91,27.1,26.87,26.99,174114.0,20.0552,20.1968,20.0254,20.1148,174114.0
2018-02-26 10:30:00,26.99,27.17,26.99,27.12,150101.0,20.1148,20.249,20.1148,20.2117,150101.0
2018-02-26 11:00:00,27.11,27.12,27.0,27.02,123671.0,20.2042,20.2117,20.1223,20.1372,123671.0
2018-02-26 11:30:00,27.02,27.03,26.91,26.99,75843.0,20.1372,20.1446,20.0552,20.1148,75843.0
2018-02-26 12:00:00,27.0,27.04,26.9,27.04,80268.0,20.1223,20.1521,20.0477,20.1521,80268.0
2018-02-26 12:30:00,27.04,27.18,27.01,27.08,123431.0,20.1521,20.2564,20.1297,20.1819,123431.0
2018-02-26 13:00:00,27.08,27.11,27.03,27.07,75733.0,20.1819,20.2042,20.1446,20.1744,75733.0
2018-02-26 13:30:00,27.07,27.12,27.04,27.07,117581.0,20.1744,20.2117,20.1521,20.1744,117581.0
2018-02-26 14:00:00,27.06,27.07,26.98,27.02,93402.0,20.167,20.1744,20.1074,20.1372,93402.0
2018-02-26 14:30:00,27.02,27.07,27.0,27.02,99942.0,20.1372,20.1744,20.1223,20.1372,99942.0
2018-02-26 15:00:00,27.02,27.05,26.85,26.88,274301.0,20.1372,20.1595,20.0105,20.0328,274301.0
2018-02-26 15:30:00,26.88,26.93,26.85,26.87,789541.0,20.0328,20.0701,20.0105,20.0254,789541.0
2018-02-27 09:30:00,26.92,27.02,26.82,26.83,182131.0,20.0626,20.1372,19.9881,19.9956,182131.0
2018-02-27 10:00:00,26.83,26.9,26.73,26.74,134784.0,19.9956,20.0477,19.921,19.9285,134784.0
2018-02-27 10:30:00,26.75,26.77,26.44,26.48,170590.0,19.936,19.9509,19.7049,19.7347,170590.0
2018-02-27 11:00:00,26.48,26.48,26.31,26.36,128442.0,19.7347,19.7347,19.608,19.6453,128442.0
2018-02-27 11:30:00,26.36,26.44,26.3,26.42,150898.0,19.6453,19.7049,19.6006,19.69,150898.0
2018-02-27 12:00:00,26.43,26.44,26.31,26.35,99984.0,19.6975,19.7049,19.608,19.6378,99984.0
2018-02-27 12:30:00,26.36,26.46,26.35,26.42,91810.0,19.6453,19.7198,19.6378,19.69,91810.0
2018-02-27 13:00:00,26.41,26.48,26.35,26.47,71861.0,19.6826,19.7347,19.6378,19.7273,71861.0
2018-02-27 13:30:00,26.47,26.47,26.34,26.35,77966.0,19.7273,19.7273,19.6304,19.6378,77966.0
2018-02-27 14:00:00,26.36,26.37,26.25,26.29,132937.0,19.6453,19.6528,19.5633,19.5931,132937.0
2018-02-27 14:30:00,26.29,26.3,26.2,26.21,115335.0,19.5931,19.6006,19.5261,19.5335,115335.0
2018-02-27 15:00:00,26.21,26.22,26.07,26.11,212320.0,19.5335,19.541,19.4292,19.459,212320.0
2018-02-27 15:30:00,26.12,26.12,25.93,25.93,559859.0,19.4664,19.4664,19.3248,19.3248,559859.0
2018-02-28 09:30:00,25.93,26.16,25.85,25.91,166412.0,19.3248,19.4962,19.2652,19.3099,166412.0
2018-02-28 10:00:00,25.91,25.92,25.72,25.84,166796.0,19.3099,19.3174,19.1683,19.2578,166796.0
2018-02-28 10:30:00,25.84,25.89,25.74,25.82,173249.0,19.2578,19.295,19.1832,19.2429,173249.0
2018-02-28 11:00:00,25.81,25.81,25.62,25.69,125789.0,19.2354,19.2354,19.0938,19.146,125789.0
2018-02-28 11:30:00,25.68,25.69,25.53,25.62,129376.0,19.1385,19.146,19.0267,19.0938,129376.0
2018-02-28 12:00:00,25.61,25.71,25.6,25.69,136895.0,19.0863,19.1609,19.0789,19.146,136895.0
2018-02-28 12:30:00,25.67,25.79,25.64,25.75,102677.0,19.1311,19.2205,19.1087,19.1907,102677.0
2018-02-28 13:00:00,25.74,25.74,25.65,25.66,138735.0,19.1832,19.1832,19.1162,19.1236,138735.0
2018-02-28 13:30:00,25.66,25.67,25.58,25.63,101821.0,19.1236,19.1311,19.064,19.1013,101821.0
2018-02-28 14:00:00,25.64,25.79,25.64,25.77,119354.0,19.1087,19.2205,19.1087,19.2056,119354.0
2018-02-28 14:30:00,25.76,25.76,25.56,25.58,125880.0,19.1981,19.1981,19.0491,19.064,125880.0
2018-02-28 15:00:00,25.58,25.6,25.47,25.52,244577.0,19.064,19.0789,18.982,19.0193,244577.0
2018-02-28 15:30:00,25.52,25.54,25.32,25.33,759631.0,19.0193,19.0342,18.8702,18.8777,759631.0
2018-03-01 09:30:00,25.33,25.43,25.04,25.12,203548.0,18.8777,18.9522,18.6615,18.7212,203548.0
2018-03-01 10:00:00,25.11,25.31,25.1,25.27,181493.0,18.7137,18.8628,18.7063,18.833,181493.0
2018-03-01 10:30:00,25.28,25.43,25.13,25.17,122743.0,18.8404,18.9522,18.7286,18.7584,122743.0
2018-03-01 11:00:00,25.16,25.31,25.16,25.22,177310.0,18.751,18.8628,18.751,18.7957,177310.0
2018-03-01 11:30:00,25.22,25.32,25.16,25.29,160698.0,18.7957,18.8702,18.751,18.8479,160698.0
2018-03-01 12:00:00,25.29,25.29,25.03,25.06,183853.0,18.8479,18.8479,18.6541,18.6764,183853.0
2018-03-01 12:30:00,25.06,25.13,24.99,25.02,252441.0,18.6764,18.7286,18.6243,18.6466,252441.0
2018-03-01 13:00:00,25.01,25.02,24.9,25.0,225401.0,18.6392,18.6466,18.5572,18.6317,225401.0
2018-03-01 13:30:00,25.0,25.03,24.82,24.84,126946.0,18.6317,18.6541,18.4976,18.5125,126946.0
2018-03-01 14:00:00,24.83,24.85,24.7,24.8,188975.0,18.505,18.5199,18.4082,18.4827,188975.0
2018-03-01 14:30:00,24.8,24.86,24.73,24.82,371870.0,18.4827,18.5274,18.4305,18.4976,371870.0
2018-03-01 15:00:00,24.81,25.05,24.8,24.96,317510.0,18.4901,18.669,18.4827,18.6019,317510.0
2018-03-01 15:30:00,24.97,25.17,24.91,25.13,922898.0,18.6094,18.7584,18.5647,18.7286,922898.0
2018-03-02 09:30:00,24.88,24.93,24.61,24.74,349722.0,18.5423,18.5796,18.3411,18.438,349722.0
2018-03-02 10:00:00,24.73,24.74,24.58,24.69,162109.0,18.4305,18.438,18.3187,18.4007,162109.0
2018-03-02 10:30:00,24.7,24.78,24.6,24.6,231419.0,18.4082,18.4678,18.3336,18.3336,231419.0
2018-03-02 11:00:00,24.6,24.87,24.6,24.82,265755.0,18.3336,18.5348,18.3336,18.4976,265755.0
2018-03-02 11:30:00,24.82,24.88,24.77,24.8,185565.0,18.4976,18.5423,18.4603,18.4827,185565.0
2018-03-02 12:00:00,24.8,24.83,24.68,24.76,164516.0,18.4827,18.505,18.3932,18.4529,164516.0
2018-03-02 12:30:00,24.76,24.76,24.64,24.68,148742.0,18.4529,18.4529,18.3634,18.3932,148742.0
2018-03-02 13:00:00,24.68,24.68,24.5,24.51,205016.0,18.3932,18.3932,18.2591,18.2665,205016.0
2018-03-02 13:30:00,24.52,24.8,24.51,24.76,363333.0,18.274,18.4827,18.2665,18.4529,363333.0
2018-03-02 14:00:00,24.75,24.87,24.67,24.7,293784.0,18.4454,18.5348,18.3858,18.4082,293784.0
2018-03-02 14:30:00,24.69,24.72,24.61,24.64,218887.0,18.4007,18.4231,18.3411,18.3634,218887.0
2018-03-02 15:00:00,24.63,24.65,24.57,24.64,267608.0,18.356,18.3709,18.3113,18.3634,267608.0
2018-03-02 15:30:00,24.64,24.73,24.62,24.69,693158.0,18.3634,18.4305,18.3485,18.4007,693158.0
2018-03-05 09:30:00,24.87,25.38,24.87,25.07,621679.0,18.5348,18.9149,18.5348,18.6839,621679.0
2018-03-05 10:00:00,25.07,25.33,24.97,25.09,570659.0,18.6839,18.8777,18.6094,18.6988,570659.0
2018-03-05 10:30:00,25.1,25.4,25.05,25.39,646186.0,18.7063,18.9298,18.669,18.9224,646186.0
2018-03-05 11:00:00,25.39,25.56,25.38,25.39,461477.0,18.9224,19.0491,18.9149,18.9224,461477.0
2018-03-05 11:30:00,25.39,25.69,25.35,25.62,525260.0,18.9224,19.146,18.8926,19.0938,525260.0
2018-03-05 12:00:00,25.61,25.79,25.56,25.65,892114.0,19.0863,19.2205,19.0491,19.1162,892114.0
2018-03-05 12:30:00,25.65,25.92,25.65,25.78,457039.0,19.1162,19.3174,19.1162,19.213,457039.0
2018-03-05 13:00:00,25.77,25.89,25.71,25.88,252215.0,19.2056,19.295,19.1609,19.2876,252215.0
2018-03-05 13:30:00,25.88,25.94,25.77,25.78,349602.0,19.2876,19.3323,19.2056,19.213,349602.0
2018-03-05 14:00:00,25.78,25.81,25.6,25.67,272732.0,19.213,19.2354,19.0789,19.1311,272732.0
2018-03-05 14:30:00,25.67,25.85,25.63,25.84,269435.0,19.1311,19.2652,19.1013,19.2578,269435.0
2018-03-05 15:00:00,25.85,25.86,25.62,25.64,524091.0,19.2652,19.2727,19.0938,19.1087,524091.0
2018-03-05 15:30:00,25.64,25.83,25.63,25.8,1006477.0,19.1087,19.2503,19.1013,19.2279,1006477.0
2018-03-06 09:30:00,25.96,26.12,25.75,25.91,513044.0,19.3472,19.4664,19.1907,19.3099,513044.0
2018-03-06 10:00:00,25.91,25.98,25.77,25.79,324970.0,19.3099,19.3621,19.2056,19.2205,324970.0
2018-03-06 10:30:00,25.79,25.79,25.6,25.7,289044.0,19.2205,19.2205,19.0789,19.1534,289044.0
2018-03-06 11:00:00,25.68,25.9,25.68,25.73,257258.0,19.1385,19.3025,19.1385,19.1758,257258.0
2018-03-06 11:30:00,25.73,25.82,25.67,25.82,258915.0,19.1758,19.2429,19.1311,19.2429,258915.0
2018-03-06 12:00:00,25.82,25.9,25.79,25.86,189192.0,19.2429,19.3025,19.2205,19.2727,189192.0
2018-03-06 12:30:00,25.87,26.02,25.82,26.01,166727.0,19.2801,19.3919,19.2429,19.3845,166727.0
2018-03-06 13:00:00,26.01,26.17,25.99,26.14,231707.0,19.3845,19.5037,19.3695,19.4813,231707.0
2018-03-06 13:30:00,26.15,26.15,25.93,26.12,272029.0,19.4888,19.4888,19.3248,19.4664,272029.0
2018-03-06 14:00:00,26.11,26.14,26.02,26.05,220097.0,19.459,19.4813,19.3919,19.4143,220097.0
2018-03-06 14:30:00,26.06,26.13,26.05,26.08,197017.0,19.4217,19.4739,19.4143,19.4366,197017.0
2018-03-06 15:00:00,26.08,26.12,26.03,26.11,297517.0,19.4366,19.4664,19.3994,19.459,297517.0
2018-03-06 15:30:00,26.1,26.11,25.75,25.78,1086512.0,19.4515,19.459,19.1907,19.213,1086512.0
2018-03-07 09:30:00,28.89,29.47,28.02,29.09,1957780.0,21.5308,21.9631,20.8824,21.6799,1957780.0
2018-03-07 10:00:00,29.11,29.18,28.73,28.83,724472.0,21.6948,21.747,21.4116,21.4861,724472.0
2018-03-07 10:30:00,28.84,28.91,28.54,28.69,622485.0,21.4936,21.5457,21.27,21.3818,622485.0
2018-03-07 11:00:00,28.69,28.7,28.33,28.35,418897.0,21.3818,21.3892,21.1135,21.1284,418897.0
2018-03-07 11:30:00,28.35,28.36,28.2,28.23,379881.0,21.1284,21.1358,21.0166,21.039,379881.0
2018-03-07 12:00:00,28.24,28.26,28.1,28.15,266438.0,21.0464,21.0613,20.9421,20.9793,266438.0
2018-03-07 12:30:00,28.15,28.21,28.07,28.18,265104.0,20.9793,21.024,20.9197,21.0017,265104.0
2018-03-07 13:00:00,28.18,28.24,28.06,28.24,238210.0,21.0017,21.0464,20.9123,21.0464,238210.0
2018-03-07 13:30:00,28.25,28.42,28.14,28.32,269502.0,21.0539,21.1806,20.9719,21.106,269502.0
2018-03-07 14:00:00,28.33,28.34,28.16,28.25,260866.0,21.1135,21.1209,20.9868,21.0539,260866.0
2018-03-07 14:30:00,28.26,28.49,28.26,28.46,340492.0,21.0613,21.2327,21.0613,21.2104,340492.0
2018-03-07 15:00:00,28.46,28.65,28.45,28.49,504434.0,21.2104,21.352,21.2029,21.2327,504434.0
2018-03-07 15:30:00,28.48,28.77,28.46,28.74,1332104.0,21.2253,21.4414,21.2104,21.419,1332104.0
2018-03-08 09:30:00,28.83,28.9,27.69,27.92,710531.0,21.4861,21.5383,20.6365,20.8079,710531.0
2018-03-08 10:00:00,27.92,28.22,27.9,28.21,301710.0,20.8079,21.0315,20.793,21.024,301710.0
2018-03-08 10:30:00,28.21,28.23,28.03,28.03,211708.0,21.024,21.039,20.8899,20.8899,211708.0
2018-03-08 11:00:00,28.04,28.12,27.92,28.06,229405.0,20.8974,20.957,20.8079,20.9123,229405.0
2018-03-08 11:30:00,28.05,28.1,27.95,28.06,157155.0,20.9048,20.9421,20.8303,20.9123,157155.0
2018-03-08 12:00:00,28.06,28.13,27.92,27.98,297049.0,20.9123,20.9644,20.8079,20.8526,297049.0
2018-03-08 12:30:00,27.97,28.05,27.88,28.05,239713.0,20.8452,20.9048,20.7781,20.9048,239713.0
2018-03-08 13:00:00,28.06,28.08,27.9,27.91,191762.0,20.9123,20.9272,20.793,20.8005,191762.0
2018-03-08 13:30:00,27.92,27.98,27.85,27.89,155873.0,20.8079,20.8526,20.7557,20.7856,155873.0
2018-03-08 14:00:00,27.89,27.93,27.82,27.91,144360.0,20.7856,20.8154,20.7334,20.8005,144360.0
2018-03-08 14:30:00,27.9,28.09,27.84,27.93,332055.0,20.793,20.9346,20.7483,20.8154,332055.0
2018-03-08 15:00:00,27.93,27.93,27.76,27.79,541974.0,20.8154,20.8154,20.6887,20.711,541974.0
2018-03-08 15:30:00,27.79,27.8,27.6,27.67,1124082.0,20.711,20.7185,20.5694,20.6216,1124082.0
2018-03-09 09:30:00,27.79,27.79,26.81,26.82,785163.0,20.711,20.711,19.9807,19.9881,785163.0
2018-03-09 10:00:00,26.83,27.32,26.83,27.26,651387.0,19.9956,20.3608,19.9956,20.316,651387.0
2018-03-09 10:30:00,27.26,27.28,27.05,27.09,254469.0,20.316,20.3309,20.1595,20.1893,254469.0
2018-03-09 11:00:00,27.09,27.15,26.99,27.15,215066.0,20.1893,20.2341,20.1148,20.2341,215066.0
2018-03-09 11:30:00,27.15,27.16,26.97,27.05,198303.0,20.2341,20.2415,20.0999,20.1595,198303.0
2018-03-09 12:00:00,27.06,27.07,26.89,26.9,206890.0,20.167,20.1744,20.0403,20.0477,206890.0
2018-03-09 12:30:00,26.91,27.18,26.89,27.16,155457.0,20.0552,20.2564,20.0403,20.2415,155457.0
2018-03-09 13:00:00,27.16,27.28,27.12,27.21,157540.0,20.2415,20.3309,20.2117,20.2788,157540.0
2018-03-09 13:30:00,27.21,27.24,27.13,27.24,122792.0,20.2788,20.3011,20.2192,20.3011,122792.0
2018-03-09 14:00:00,27.25,27.4,27.24,27.4,149571.0,20.3086,20.4204,20.3011,20.4204,149571.0
2018-03-09 14:30:00,27.39,27.41,27.21,27.3,225440.0,20.4129,20.4278,20.2788,20.3459,225440.0
2018-03-09 15:00:00,27.3,27.49,27.25,27.48,286972.0,20.3459,20.4875,20.3086,20.48,286972.0
2018-03-09 15:30:00,27.48,27.69,27.43,27.68,937570.0,20.48,20.6365,20.4427,20.6291,937570.0
2018-03-12 09:30:00,27.53,27.75,27.47,27.48,198326.0,20.6945,20.8599,20.6494,20.6569,198326.0
2018-03-12 10:00:00,27.49,27.83,27.42,27.78,385519.0,20.6644,20.92,20.6118,20.8824,385519.0
2018-03-12 10:30:00,27.78,27.78,27.47,27.51,214407.0,20.8824,20.8824,20.6494,20.6795,214407.0
2018-03-12 11:00:00,27.51,27.88,27.51,27.81,280058.0,20.6795,20.9576,20.6795,20.905,280058.0
2018-03-12 11:30:00,27.82,27.85,27.59,27.62,188686.0,20.9125,20.9351,20.7396,20.7622,188686.0
2018-03-12 12:00:00,27.63,27.69,27.53,27.54,127575.0,20.7697,20.8148,20.6945,20.702,127575.0
2018-03-12 12:30:00,27.54,27.57,27.48,27.53,74221.0,20.702,20.7246,20.6569,20.6945,74221.0
2018-03-12 13:00:00,27.53,27.61,27.5,27.5,79209.0,20.6945,20.7547,20.672,20.672,79209.0
2018-03-12 13:30:00,27.51,27.53,27.44,27.48,105034.0,20.6795,20.6945,20.6269,20.6569,105034.0
2018-03-12 14:00:00,27.48,27.61,27.48,27.6,95298.0,20.6569,20.7547,20.6569,20.7471,95298.0
2018-03-12 14:30:00,27.59,27.73,27.55,27.58,252373.0,20.7396,20.8449,20.7096,20.7321,252373.0
2018-03-12 15:00:00,27.58,27.84,27.57,27.84,206405.0,20.7321,20.9275,20.7246,20.9275,206405.0
2018-03-12 15:30:00,27.83,27.91,27.79,27.8,773701.0,20.92,20.9802,20.89,20.8975,773701.0
2018-03-13 09:30:00,27.82,27.92,27.75,27.88,129558.0,20.9125,20.9877,20.8599,20.9576,129558.0
2018-03-13 10:00:00,27.89,27.94,27.7,27.71,176801.0,20.9651,21.0027,20.8223,20.8298,176801.0
2018-03-13 10:30:00,27.71,27.85,27.67,27.74,133355.0,20.8298,20.9351,20.7998,20.8524,133355.0
2018-03-13 11:00:00,27.74,27.76,27.59,27.63,244814.0,20.8524,20.8674,20.7396,20.7697,244814.0
2018-03-13 11:30:00,27.63,27.66,27.56,27.57,116626.0,20.7697,20.7922,20.7171,20.7246,116626.0
2018-03-13 12:00:00,27.58,27.6,27.5,27.56,136165.0,20.7321,20.7471,20.672,20.7171,136165.0
2018-03-13 12:30:00,27.57,27.67,27.55,27.61,239335.0,20.7246,20.7998,20.7096,20.7547,239335.0
2018-03-13 13:00:00,27.62,27.64,27.49,27.5,83620.0,20.7622,20.7772,20.6644,20.672,83620.0
2018-03-13 13:30:00,27.5,27.51,27.4,27.4,121305.0,20.672,20.6795,20.5968,20.5968,121305.0
2018-03-13 14:00:00,27.41,27.43,27.31,27.35,102320.0,20.6043,20.6193,20.5291,20.5592,102320.0
2018-03-13 14:30:00,27.36,27.38,27.22,27.23,135769.0,20.5667,20.5818,20.4615,20.469,135769.0
2018-03-13 15:00:00,27.23,27.26,27.13,27.13,191509.0,20.469,20.4916,20.3938,20.3938,191509.0
2018-03-13 15:30:00,27.13,27.22,27.08,27.2,564796.0,20.3938,20.4615,20.3562,20.4465,564796.0
2018-03-14 09:30:00,27.22,27.36,26.97,27.0,180431.0,20.4615,20.5667,20.2736,20.2961,180431.0
2018-03-14 10:00:00,27.01,27.06,26.9,26.96,223924.0,20.3036,20.3412,20.2209,20.266,223924.0
2018-03-14 10:30:00,26.96,27.02,26.8,26.86,138221.0,20.266,20.3111,20.1458,20.1909,138221.0
2018-03-14 11:00:00,26.87,26.97,26.8,26.8,137074.0,20.1984,20.2736,20.1458,20.1458,137074.0
2018-03-14 11:30:00,26.8,26.82,26.7,26.78,155201.0,20.1458,20.1608,20.0706,20.1307,155201.0
2018-03-14 12:00:00,26.79,26.8,26.69,26.77,120634.0,20.1383,20.1458,20.0631,20.1232,120634.0
2018-03-14 12:30:00,26.78,26.89,26.77,26.84,87132.0,20.1307,20.2134,20.1232,20.1758,87132.0
2018-03-14 13:00:00,26.84,26.84,26.59,26.6,143989.0,20.1758,20.1758,19.9879,19.9954,143989.0
2018-03-14 13:30:00,26.6,26.72,26.56,26.58,118513.0,19.9954,20.0856,19.9654,19.9804,118513.0
2018-03-14 14:00:00,26.58,26.69,26.55,26.66,115053.0,19.9804,20.0631,19.9578,20.0405,115053.0
2018-03-14 14:30:00,26.65,26.69,26.56,26.68,149679.0,20.033,20.0631,19.9654,20.0556,149679.0
2018-03-14 15:00:00,26.68,26.78,26.64,26.72,179675.0,20.0556,20.1307,20.0255,20.0856,179675.0
2018-03-14 15:30:00,26.73,26.75,26.58,26.62,795749.0,20.0932,20.1082,19.9804,20.0105,795749.0
2018-03-15 09:30:00,26.64,26.76,26.41,26.45,409278.0,20.0255,20.1157,19.8526,19.8827,409278.0
2018-03-15 10:00:00,26.44,26.47,26.31,26.43,130412.0,19.8752,19.8977,19.7774,19.8676,130412.0
2018-03-15 10:30:00,26.43,26.57,26.27,26.32,220676.0,19.8676,19.9729,19.7474,19.785,220676.0
2018-03-15 11:00:00,26.31,26.55,26.25,26.48,318687.0,19.7774,19.9578,19.7323,19.9052,318687.0
2018-03-15 11:30:00,26.49,26.62,26.44,26.54,225078.0,19.9127,20.0105,19.8752,19.9503,225078.0
2018-03-15 12:00:00,26.54,26.56,26.44,26.51,149427.0,19.9503,19.9654,19.8752,19.9278,149427.0
2018-03-15 12:30:00,26.51,26.58,26.47,26.49,92258.0,19.9278,19.9804,19.8977,19.9127,92258.0
2018-03-15 13:00:00,26.48,26.74,26.47,26.68,134081.0,19.9052,20.1007,19.8977,20.0556,134081.0
2018-03-15 13:30:00,26.67,26.76,26.62,26.73,146958.0,20.048,20.1157,20.0105,20.0932,146958.0
2018-03-15 14:00:00,26.74,26.81,26.69,26.69,121266.0,20.1007,20.1533,20.0631,20.0631,121266.0
2018-03-15 14:30:00,26.68,26.7,26.55,26.68,150246.0,20.0556,20.0706,19.9578,20.0556,150246.0
2018-03-15 15:00:00,26.69,26.76,26.66,26.75,160408.0,20.0631,20.1157,20.0405,20.1082,160408.0
2018-03-15 15:30:00,26.75,26.83,26.69,26.7,494368.0,20.1082,20.1683,20.0631,20.0706,494368.0
2018-03-16 09:30:00,26.67,26.79,26.54,26.74,270531.0,20.048,20.1383,19.9503,20.1007,270531.0
2018-03-16 10:00:00,26.74,26.88,26.69,26.88,108153.0,20.1007,20.2059,20.0631,20.2059,108153.0
2018-03-16 10:30:00,26.88,27.01,26.86,26.99,99245.0,20.2059,20.3036,20.1909,20.2886,99245.0
2018-03-16 11:00:00,26.99,27.05,26.97,26.97,125288.0,20.2886,20.3337,20.2736,20.2736,125288.0
2018-03-16 11:30:00,26.97,27.08,26.92,26.93,83928.0,20.2736,20.3562,20.236,20.2435,83928.0
2018-03-16 12:00:00,26.93,27.0,26.9,26.92,69121.0,20.2435,20.2961,20.2209,20.236,69121.0
2018-03-16 12:30:00,26.93,27.02,26.92,27.01,62386.0,20.2435,20.3111,20.236,20.3036,62386.0
2018-03-16 13:00:00,27.01,27.03,26.87,26.89,54184.0,20.3036,20.3187,20.1984,20.2134,54184.0
2018-03-16 13:30:00,26.89,26.95,26.89,26.94,54050.0,20.2134,20.2585,20.2134,20.251,54050.0
2018-03-16 14:00:00,26.95,26.97,26.85,26.95,70358.0,20.2585,20.2736,20.1834,20.2585,70358.0
2018-03-16 14:30:00,26.96,27.0,26.93,26.99,89033.0,20.266,20.2961,20.2435,20.2886,89033.0
2018-03-16 15:00:00,26.99,27.08,26.93,27.08,143225.0,20.2886,20.3562,20.2435,20.3562,143225.0
2018-03-16 15:30:00,27.08,27.22,27.06,27.06,1060153.0,20.3562,20.4615,20.3412,20.3412,1060153.0
2018-03-19 09:30:00,26.98,27.07,26.57,27.07,228053.0,20.2811,20.3487,19.9729,20.3487,228053.0
2018-03-19 10:00:00,27.07,27.07,26.74,26.76,133869.0,20.3487,20.3487,20.1007,20.1157,133869.0
2018-03-19 10:30:00,26.77,26.83,26.63,26.64,151619.0,20.1232,20.1683,20.018,20.0255,151619.0
2018-03-19 11:00:00,26.64,26.74,26.63,26.71,147758.0,20.0255,20.1007,20.018,20.0781,147758.0
2018-03-19 11:30:00,26.71,26.79,26.49,26.52,194458.0,20.0781,20.1383,19.9127,19.9353,194458.0
2018-03-19 12:00:00,26.52,26.54,26.43,26.46,122731.0,19.9353,19.9503,19.8676,19.8902,122731.0
2018-03-19 12:30:00,26.47,26.55,26.45,26.45,91326.0,19.8977,19.9578,19.8827,19.8827,91326.0
2018-03-19 13:00:00,26.45,26.47,26.36,26.39,108852.0,19.8827,19.8977,19.815,19.8376,108852.0
2018-03-19 13:30:00,26.39,26.5,26.38,26.45,100787.0,19.8376,19.9203,19.8301,19.8827,100787.0
2018-03-19 14:00:00,26.44,26.47,26.33,26.34,128138.0,19.8752,19.8977,19.7925,19.8,128138.0
2018-03-19 14:30:00,26.34,26.35,26.24,26.29,142849.0,19.8,19.8075,19.7248,19.7624,142849.0
2018-03-19 15:00:00,26.29,26.29,26.16,26.2,299702.0,19.7624,19.7624,19.6647,19.6947,299702.0
2018-03-19 15:30:00,26.2,26.27,26.08,26.09,939738.0,19.6947,19.7474,19.6045,19.6121,939738.0
2018-03-20 09:30:00,26.17,26.21,26.01,26.02,163621.0,19.6722,19.7023,19.5519,19.5594,163621.0
2018-03-20 10:00:00,26.03,26.3,26.03,26.17,118327.0,19.567,19.7699,19.567,19.6722,118327.0
2018-03-20 10:30:00,26.17,26.24,26.03,26.09,90636.0,19.6722,19.7248,19.567,19.6121,90636.0
2018-03-20 11:00:00,26.1,26.13,25.95,26.0,77811.0,19.6196,19.6421,19.5068,19.5444,77811.0
2018-03-20 11:30:00,26.01,26.06,25.94,26.05,89468.0,19.5519,19.5895,19.4993,19.582,89468.0
2018-03-20 12:00:00,26.05,26.13,25.99,26.02,145305.0,19.582,19.6421,19.5369,19.5594,145305.0
2018-03-20 12:30:00,26.02,26.09,26.0,26.06,101846.0,19.5594,19.6121,19.5444,19.5895,101846.0
2018-03-20 13:00:00,26.07,26.24,26.06,26.21,108106.0,19.597,19.7248,19.5895,19.7023,108106.0
2018-03-20 13:30:00,26.21,26.3,26.19,26.2,120391.0,19.7023,19.7699,19.6872,19.6947,120391.0
2018-03-20 14:00:00,26.2,26.28,26.16,26.23,65677.0,19.6947,19.7549,19.6647,19.7173,65677.0
2018-03-20 14:30:00,26.24,26.25,26.19,26.21,123749.0,19.7248,19.7323,19.6872,19.7023,123749.0
2018-03-20 15:00:00,26.21,26.31,26.2,26.27,143814.0,19.7023,19.7774,19.6947,19.7474,143814.0
2018-03-20 15:30:00,26.27,26.3,26.17,26.19,443855.0,19.7474,19.7699,19.6722,19.6872,443855.0
2018-03-21 09:30:00,26.15,26.27,26.03,26.24,137323.0,19.6572,19.7474,19.567,19.7248,137323.0
2018-03-21 10:00:00,26.24,26.26,26.04,26.06,90093.0,19.7248,19.7398,19.5745,19.5895,90093.0
2018-03-21 10:30:00,26.06,26.18,26.04,26.15,105852.0,19.5895,19.6797,19.5745,19.6572,105852.0
2018-03-21 11:00:00,26.15,26.19,26.08,26.18,63138.0,19.6572,19.6872,19.6045,19.6797,63138.0
2018-03-21 11:30:00,26.17,26.17,25.95,25.99,131823.0,19.6722,19.6722,19.5068,19.5369,131823.0
2018-03-21 12:00:00,25.98,25.98,25.84,25.89,105255.0,19.5294,19.5294,19.4241,19.4617,105255.0
2018-03-21 12:30:00,25.89,25.91,25.81,25.88,67883.0,19.4617,19.4768,19.4016,19.4542,67883.0
2018-03-21 13:00:00,25.89,25.94,25.85,25.89,125063.0,19.4617,19.4993,19.4316,19.4617,125063.0
2018-03-21 13:30:00,25.9,25.97,25.87,25.95,86464.0,19.4692,19.5219,19.4467,19.5068,86464.0
2018-03-21 14:00:00,25.96,26.09,25.92,25.95,133423.0,19.5143,19.6121,19.4843,19.5068,133423.0
2018-03-21 14:30:00,25.95,25.96,25.76,25.89,143549.0,19.5068,19.5143,19.364,19.4617,143549.0
2018-03-21 15:00:00,25.9,26.07,25.89,25.93,140587.0,19.4692,19.597,19.4617,19.4918,140587.0
2018-03-21 15:30:00,25.93,25.98,25.83,25.84,308106.0,19.4918,19.5294,19.4166,19.4241,308106.0
2018-03-22 09:30:00,25.67,25.79,25.51,25.63,101357.0,19.2963,19.3865,19.1761,19.2663,101357.0
2018-03-22 10:00:00,25.63,25.68,25.56,25.68,82569.0,19.2663,19.3039,19.2137,19.3039,82569.0
2018-03-22 10:30:00,25.67,25.72,25.53,25.55,135731.0,19.2963,19.3339,19.1911,19.2061,135731.0
2018-03-22 11:00:00,25.55,25.63,25.47,25.49,81141.0,19.2061,19.2663,19.146,19.161,81141.0
2018-03-22 11:30:00,25.5,25.53,25.37,25.37,89279.0,19.1686,19.1911,19.0708,19.0708,89279.0
2018-03-22 12:00:00,25.37,25.63,25.35,25.62,82886.0,19.0708,19.2663,19.0558,19.2588,82886.0
2018-03-22 12:30:00,25.62,25.66,25.56,25.6,124807.0,19.2588,19.2888,19.2137,19.2437,124807.0
2018-03-22 13:00:00,25.59,25.7,25.49,25.7,76693.0,19.2362,19.3189,19.161,19.3189,76693.0
2018-03-22 13:30:00,25.71,25.78,25.67,25.72,97788.0,19.3264,19.379,19.2963,19.3339,97788.0
2018-03-22 14:00:00,25.72,25.76,25.53,25.55,115207.0,19.3339,19.364,19.1911,19.2061,115207.0
2018-03-22 14:30:00,25.55,25.59,25.44,25.44,132829.0,19.2061,19.2362,19.1234,19.1234,132829.0
2018-03-22 15:00:00,25.45,25.5,25.39,25.43,165912.0,19.131,19.1686,19.0859,19.1159,165912.0
2018-03-22 15:30:00,25.43,25.43,25.18,25.2,503716.0,19.1159,19.1159,18.928,18.943,503716.0
2018-03-23 09:30:00,25.34,25.49,25.26,25.36,96382.0,19.0483,19.161,18.9881,19.0633,96382.0
2018-03-23 10:00:00,25.37,25.66,25.37,25.65,274261.0,19.0708,19.2888,19.0708,19.2813,274261.0
2018-03-23 10:30:00,25.65,25.76,25.61,25.69,207014.0,19.2813,19.364,19.2512,19.3114,207014.0
2018-03-23 11:00:00,25.7,25.85,25.66,25.8,256451.0,19.3189,19.4316,19.2888,19.3941,256451.0
2018-03-23 11:30:00,25.8,25.81,25.63,25.67,299336.0,19.3941,19.4016,19.2663,19.2963,299336.0
2018-03-23 12:00:00,25.67,25.81,25.66,25.81,141598.0,19.2963,19.4016,19.2888,19.4016,141598.0
2018-03-23 12:30:00,25.81,25.82,25.67,25.7,65279.0,19.4016,19.4091,19.2963,19.3189,65279.0
2018-03-23 13:00:00,25.7,25.8,25.68,25.74,83298.0,19.3189,19.3941,19.3039,19.349,83298.0
2018-03-23 13:30:00,25.74,25.84,25.68,25.81,111364.0,19.349,19.4241,19.3039,19.4016,111364.0
2018-03-23 14:00:00,25.82,25.85,25.66,25.69,153429.0,19.4091,19.4316,19.2888,19.3114,153429.0
2018-03-23 14:30:00,25.68,25.72,25.45,25.48,132591.0,19.3039,19.3339,19.131,19.1535,132591.0
2018-03-23 15:00:00,25.5,25.59,25.45,25.5,192323.0,19.1686,19.2362,19.131,19.1686,192323.0
2018-03-23 15:30:00,25.49,25.53,25.39,25.49,944689.0,19.161,19.1911,19.0859,19.161,944689.0
2018-03-26 09:30:00,25.68,25.9,25.56,25.89,240586.0,19.3039,19.4692,19.2137,19.4617,240586.0
2018-03-26 10:00:00,25.88,25.97,25.66,25.71,166554.0,19.4542,19.5219,19.2888,19.3264,166554.0
2018-03-26 10:30:00,25.69,25.83,25.6,25.76,350687.0,19.3114,19.4166,19.2437,19.364,350687.0
2018-03-26 11:00:00,25.76,25.76,25.57,25.64,118863.0,19.364,19.364,19.2212,19.2738,118863.0
2018-03-26 11:30:00,25.63,25.79,25.61,25.73,124966.0,19.2663,19.3865,19.2512,19.3414,124966.0
2018-03-26 12:00:00,25.72,25.82,25.68,25.78,67155.0,19.3339,19.4091,19.3039,19.379,67155.0
2018-03-26 12:30:00,25.78,25.84,25.68,25.68,99141.0,19.379,19.4241,19.3039,19.3039,99141.0
2018-03-26 13:00:00,25.68,25.83,25.68,25.78,77313.0,19.3039,19.4166,19.3039,19.379,77313.0
2018-03-26 13:30:00,25.79,25.82,25.72,25.76,64999.0,19.3865,19.4091,19.3339,19.364,64999.0
2018-03-26 14:00:00,25.77,25.86,25.74,25.79,81986.0,19.3715,19.4392,19.349,19.3865,81986.0
2018-03-26 14:30:00,25.8,25.84,25.75,25.8,69043.0,19.3941,19.4241,19.3565,19.3941,69043.0
2018-03-26 15:00:00,25.8,25.82,25.73,25.74,141959.0,19.3941,19.4091,19.3414,19.349,141959.0
2018-03-26 15:30:00,25.74,25.89,25.72,25.79,810196.0,19.349,19.4617,19.3339,19.3865,810196.0
2018-03-27 09:30:00,25.8,25.87,25.54,25.74,129469.0,19.3941,19.4467,19.1986,19.349,129469.0
2018-03-27 10:00:00,25.72,25.76,25.54,25.56,197674.0,19.3339,19.364,19.1986,19.2137,197674.0
2018-03-27 10:30:00,25.57,25.57,25.3,25.33,80745.0,19.2212,19.2212,19.0182,19.0408,80745.0
2018-03-27 11:00:00,25.33,25.45,25.24,25.43,152996.0,19.0408,19.131,18.9731,19.1159,152996.0
2018-03-27 11:30:00,25.44,25.57,25.44,25.53,50979.0,19.1234,19.2212,19.1234,19.1911,50979.0
2018-03-27 12:00:00,25.52,25.63,25.49,25.58,73542.0,19.1836,19.2663,19.161,19.2287,73542.0
2018-03-27 12:30:00,25.57,25.6,25.52,25.53,74875.0,19.2212,19.2437,19.1836,19.1911,74875.0
2018-03-27 13:00:00,25.55,25.63,25.52,25.53,82923.0,19.2061,19.2663,19.1836,19.1911,82923.0
2018-03-27 13:30:00,25.53,25.55,25.31,25.4,86303.0,19.1911,19.2061,19.0257,19.0934,86303.0
2018-03-27 14:00:00,25.4,25.4,25.24,25.26,115780.0,19.0934,19.0934,18.9731,18.9881,115780.0
2018-03-27 14:30:00,25.25,25.34,25.2,25.21,107561.0,18.9806,19.0483,18.943,18.9506,107561.0
2018-03-27 15:00:00,25.21,25.22,25.03,25.04,225502.0,18.9506,18.9581,18.8152,18.8228,225502.0
2018-03-27 15:30:00,25.05,25.09,24.92,25.07,765511.0,18.8303,18.8604,18.7326,18.8453,765511.0
2018-03-28 09:30:00,25.1,25.24,25.06,25.24,174958.0,18.8679,18.9731,18.8378,18.9731,174958.0
2018-03-28 10:00:00,25.24,25.38,25.21,25.23,126309.0,18.9731,19.0783,18.9506,18.9656,126309.0
2018-03-28 10:30:00,25.24,25.29,25.06,25.15,88910.0,18.9731,19.0107,18.8378,18.9055,88910.0
2018-03-28 11:00:00,25.16,25.27,25.05,25.06,110268.0,18.913,18.9957,18.8303,18.8378,110268.0
2018-03-28 11:30:00,25.06,25.18,25.02,25.05,92250.0,18.8378,18.928,18.8077,18.8303,92250.0
2018-03-28 12:00:00,25.06,25.18,25.03,25.09,115076.0,18.8378,18.928,18.8152,18.8604,115076.0
2018-03-28 12:30:00,25.09,25.17,25.04,25.05,76885.0,18.8604,18.9205,18.8228,18.8303,76885.0
2018-03-28 13:00:00,25.04,25.05,24.98,24.99,82892.0,18.8228,18.8303,18.7777,18.7852,82892.0
2018-03-28 13:30:00,25.0,25.1,24.97,24.98,101751.0,18.7927,18.8679,18.7701,18.7777,101751.0
2018-03-28 14:00:00,24.99,25.08,24.94,24.98,78617.0,18.7852,18.8528,18.7476,18.7777,78617.0
2018-03-28 14:30:00,24.98,25.08,24.94,24.95,93359.0,18.7777,18.8528,18.7476,18.7551,93359.0
2018-03-28 15:00:00,24.95,24.97,24.81,24.97,129935.0,18.7551,18.7701,18.6499,18.7701,129935.0
2018-03-28 15:30:00,24.97,25.21,24.91,25.15,954735.0,18.7701,18.9506,18.725,18.9055,954735.0
2018-03-29 09:30:00,25.26,25.46,25.26,25.42,134861.0,18.9881,19.1385,18.9881,19.1084,134861.0
2018-03-29 10:00:00,25.42,25.46,25.3,25.36,76582.0,19.1084,19.1385,19.0182,19.0633,76582.0
2018-03-29 10:30:00,25.36,25.46,25.29,25.4,111254.0,19.0633,19.1385,19.0107,19.0934,111254.0
2018-03-29 11:00:00,25.41,25.54,25.37,25.44,114902.0,19.1009,19.1986,19.0708,19.1234,114902.0
2018-03-29 11:30:00,25.44,25.47,25.39,25.46,65355.0,19.1234,19.146,19.0859,19.1385,65355.0
2018-03-29 12:00:00,25.46,25.48,25.36,25.46,67220.0,19.1385,19.1535,19.0633,19.1385,67220.0
2018-03-29 12:30:00,25.46,25.47,25.4,25.46,35687.0,19.1385,19.146,19.0934,19.1385,35687.0
2018-03-29 13:00:00,25.47,25.48,25.38,25.45,47645.0,19.146,19.1535,19.0783,19.131,47645.0
2018-03-29 13:30:00,25.45,25.54,25.43,25.5,46793.0,19.131,19.1986,19.1159,19.1686,46793.0
2018-03-29 14:00:00,25.5,25.57,25.47,25.53,53387.0,19.1686,19.2212,19.146,19.1911,53387.0
2018-03-29 14:30:00,25.53,25.63,25.51,25.57,86065.0,19.1911,19.2663,19.1761,19.2212,86065.0
2018-03-29 15:00:00,25.58,25.65,25.5,25.54,130642.0,19.2287,19.2813,19.1686,19.1986,130642.0
2018-03-29 15:30:00,25.53,25.55,25.4,25.41,423412.0,19.1911,19.2061,19.0934,19.1009,423412.0
2018-04-02 09:30:00,25.3,25.43,25.28,25.37,76045.0,19.0182,19.1159,19.0032,19.0708,76045.0
2018-04-02 10:00:00,25.38,25.43,25.3,25.36,95521.0,19.0783,19.1159,19.0182,19.0633,95521.0
2018-04-02 10:30:00,25.35,25.36,25.21,25.21,65338.0,19.0558,19.0633,18.9506,18.9506,65338.0
2018-04-02 11:00:00,25.21,25.22,25.0,25.0,211005.0,18.9506,18.9581,18.7927,18.7927,211005.0
2018-04-02 11:30:00,25.01,25.01,24.77,24.8,133765.0,18.8002,18.8002,18.6198,18.6424,133765.0
2018-04-02 12:00:00,24.79,24.82,24.53,24.64,184584.0,18.6348,18.6574,18.4394,18.5221,184584.0
2018-04-02 12:30:00,24.63,24.7,24.59,24.69,116035.0,18.5146,18.5672,18.4845,18.5597,116035.0
2018-04-02 13:00:00,24.69,24.72,24.52,24.52,154139.0,18.5597,18.5822,18.4319,18.4319,154139.0
2018-04-02 13:30:00,24.53,24.54,24.33,24.41,276994.0,18.4394,18.4469,18.2891,18.3492,276994.0
2018-04-02 14:00:00,24.41,24.43,24.29,24.41,237477.0,18.3492,18.3642,18.259,18.3492,237477.0
2018-04-02 14:30:00,24.41,24.49,24.3,24.49,257248.0,18.3492,18.4093,18.2665,18.4093,257248.0
2018-04-02 15:00:00,24.49,24.53,24.41,24.45,453074.0,18.4093,18.4394,18.3492,18.3793,453074.0
2018-04-02 15:30:00,24.46,24.76,24.45,24.58,1134336.0,18.3868,18.6123,18.3793,18.477,1134336.0
2018-04-03 09:30:00,24.77,24.98,24.68,24.8,147638.0,18.6198,18.7777,18.5522,18.6424,147638.0
2018-04-03 10:00:00,24.8,24.85,24.72,24.77,121101.0,18.6424,18.6799,18.5822,18.6198,121101.0
2018-04-03 10:30:00,24.76,24.88,24.75,24.87,109742.0,18.6123,18.7025,18.6048,18.695,109742.0
2018-04-03 11:00:00,24.87,24.97,24.81,24.86,81211.0,18.695,18.7701,18.6499,18.6875,81211.0
2018-04-03 11:30:00,24.85,24.93,24.8,24.8,86194.0,18.6799,18.7401,18.6424,18.6424,86194.0
2018-04-03 12:00:00,24.8,25.02,24.8,25.01,83952.0,18.6424,18.8077,18.6424,18.8002,83952.0
2018-04-03 12:30:00,25.01,25.07,24.99,25.05,78418.0,18.8002,18.8453,18.7852,18.8303,78418.0
2018-04-03 13:00:00,25.04,25.14,24.98,25.06,89485.0,18.8228,18.8979,18.7777,18.8378,89485.0
2018-04-03 13:30:00,25.06,25.12,25.0,25.11,65493.0,18.8378,18.8829,18.7927,18.8754,65493.0
2018-04-03 14:00:00,25.1,25.15,25.03,25.06,115559.0,18.8679,18.9055,18.8152,18.8378,115559.0
2018-04-03 14:30:00,25.05,25.21,25.02,25.19,147576.0,18.8303,18.9506,18.8077,18.9355,147576.0
2018-04-03 15:00:00,25.19,25.38,25.18,25.38,185487.0,18.9355,19.0783,18.928,19.0783,185487.0
2018-04-03 15:30:00,25.38,25.39,25.24,25.33,362675.0,19.0783,19.0859,18.9731,19.0408,362675.0
2018-04-04 09:30:00,24.98,25.35,24.88,25.3,119566.0,18.7777,19.0558,18.7025,19.0182,119566.0
2018-04-04 10:00:00,25.31,25.35,25.22,25.24,125994.0,19.0257,19.0558,18.9581,18.9731,125994.0
2018-04-04 10:30:00,25.25,25.45,25.23,25.41,87119.0,18.9806,19.131,18.9656,19.1009,87119.0
2018-04-04 11:00:00,25.4,25.47,25.3,25.31,78620.0,19.0934,19.146,19.0182,19.0257,78620.0
2018-04-04 11:30:00,25.31,25.39,25.24,25.35,96718.0,19.0257,19.0859,18.9731,19.0558,96718.0
2018-04-04 12:00:00,25.34,25.47,25.28,25.46,70280.0,19.0483,19.146,19.0032,19.1385,70280.0
2018-04-04 12:30:00,25.46,25.47,25.4,25.43,65019.0,19.1385,19.146,19.0934,19.1159,65019.0
2018-04-04 13:00:00,25.43,25.44,25.31,25.33,62644.0,19.1159,19.1234,19.0257,19.0408,62644.0
2018-04-04 13:30:00,25.33,25.41,25.31,25.4,71297.0,19.0408,19.1009,19.0257,19.0934,71297.0
2018-04-04 14:00:00,25.39,25.6,25.39,25.59,70864.0,19.0859,19.2437,19.0859,19.2362,70864.0
2018-04-04 14:30:00,25.6,25.65,25.51,25.61,99721.0,19.2437,19.2813,19.1761,19.2512,99721.0
2018-04-04 15:00:00,25.61,25.72,25.58,25.69,120152.0,19.2512,19.3339,19.2287,19.3114,120152.0
2018-04-04 15:30:00,25.69,25.74,25.65,25.67,312768.0,19.3114,19.349,19.2813,19.2963,312768.0
2018-04-05 09:30:00,25.93,26.14,25.86,25.98,156814.0,19.4918,19.6496,19.4392,19.5294,156814.0
2018-04-05 10:00:00,25.98,25.98,25.72,25.8,121984.0,19.5294,19.5294,19.3339,19.3941,121984.0
2018-04-05 10:30:00,25.8,25.88,25.78,25.82,83896.0,19.3941,19.4542,19.379,19.4091,83896.0
2018-04-05 11:00:00,25.82,25.95,25.77,25.78,88939.0,19.4091,19.5068,19.3715,19.379,88939.0
2018-04-05 11:30:00,25.78,25.92,25.73,25.87,122356.0,19.379,19.4843,19.3414,19.4467,122356.0
2018-04-05 12:00:00,25.86,25.87,25.73,25.73,91672.0,19.4392,19.4467,19.3414,19.3414,91672.0
2018-04-05 12:30:00,25.73,25.79,25.68,25.75,79105.0,19.3414,19.3865,19.3039,19.3565,79105.0
2018-04-05 13:00:00,25.76,25.77,25.62,25.66,72993.0,19.364,19.3715,19.2588,19.2888,72993.0
2018-04-05 13:30:00,25.65,25.71,25.62,25.65,65379.0,19.2813,19.3264,19.2588,19.2813,65379.0
2018-04-05 14:00:00,25.66,25.75,25.66,25.68,75590.0,19.2888,19.3565,19.2888,19.3039,75590.0
2018-04-05 14:30:00,25.67,25.78,25.67,25.76,63894.0,19.2963,19.379,19.2963,19.364,63894.0
2018-04-05 15:00:00,25.75,25.82,25.73,25.75,94625.0,19.3565,19.4091,19.3414,19.3565,94625.0
2018-04-05 15:30:00,25.75,25.89,25.67,25.84,768095.0,19.3565,19.4617,19.2963,19.4241,768095.0
2018-04-06 09:30:00,25.61,25.8,25.56,25.74,83826.0,19.2512,19.3941,19.2137,19.349,83826.0
2018-04-06 10:00:00,25.74,25.88,25.73,25.75,132261.0,19.349,19.4542,19.3414,19.3565,132261.0
2018-04-06 10:30:00,25.75,25.82,25.62,25.63,70097.0,19.3565,19.4091,19.2588,19.2663,70097.0
2018-04-06 11:00:00,25.62,25.64,25.52,25.54,83945.0,19.2588,19.2738,19.1836,19.1986,83945.0
2018-04-06 11:30:00,25.55,25.69,25.51,25.61,85120.0,19.2061,19.3114,19.1761,19.2512,85120.0
2018-04-06 12:00:00,25.6,25.64,25.53,25.53,60080.0,19.2437,19.2738,19.1911,19.1911,60080.0
2018-04-06 12:30:00,25.54,25.75,25.53,25.75,131756.0,19.1986,19.3565,19.1911,19.3565,131756.0
2018-04-06 13:00:00,25.75,25.76,25.64,25.74,84473.0,19.3565,19.364,19.2738,19.349,84473.0
2018-04-06 13:30:00,25.74,25.85,25.57,25.57,333522.0,19.349,19.4316,19.2212,19.2212,333522.0
2018-04-06 14:00:00,25.55,25.58,25.42,25.43,100769.0,19.2061,19.2287,19.1084,19.1159,100769.0
2018-04-06 14:30:00,25.42,25.46,25.18,25.24,102926.0,19.1084,19.1385,18.928,18.9731,102926.0
2018-04-06 15:00:00,25.24,25.37,25.19,25.31,114269.0,18.9731,19.0708,18.9355,19.0257,114269.0
2018-04-06 15:30:00,25.3,25.6,25.29,25.5,543828.0,19.0182,19.2437,19.0107,19.1686,543828.0
2018-04-09 09:30:00,25.66,25.7,25.44,25.54,67061.0,19.2888,19.3189,19.1234,19.1986,67061.0
2018-04-09 10:00:00,25.53,25.53,25.28,25.33,75528.0,19.1911,19.1911,19.0032,19.0408,75528.0
2018-04-09 10:30:00,25.35,25.49,25.32,25.46,49087.0,19.0558,19.161,19.0332,19.1385,49087.0
2018-04-09 11:00:00,25.46,25.54,25.41,25.52,53874.0,19.1385,19.1986,19.1009,19.1836,53874.0
2018-04-09 11:30:00,25.53,25.6,25.52,25.57,44290.0,19.1911,19.2437,19.1836,19.2212,44290.0
2018-04-09 12:00:00,25.57,25.65,25.57,25.6,54839.0,19.2212,19.2813,19.2212,19.2437,54839.0
2018-04-09 12:30:00,25.6,25.63,25.51,25.6,59136.0,19.2437,19.2663,19.1761,19.2437,59136.0
2018-04-09 13:00:00,25.61,25.68,25.61,25.67,75552.0,19.2512,19.3039,19.2512,19.2963,75552.0
2018-04-09 13:30:00,25.68,25.74,25.65,25.71,59776.0,19.3039,19.349,19.2813,19.3264,59776.0
2018-04-09 14:00:00,25.71,25.71,25.62,25.63,66116.0,19.3264,19.3264,19.2588,19.2663,66116.0
2018-04-09 14:30:00,25.63,25.67,25.6,25.67,80464.0,19.2663,19.2963,19.2437,19.2963,80464.0
2018-04-09 15:00:00,25.66,25.68,25.51,25.56,127143.0,19.2888,19.3039,19.1761,19.2137,127143.0
2018-04-09 15:30:00,25.56,25.57,25.33,25.35,323501.0,19.2137,19.2212,19.0408,19.0558,323501.0
2018-04-10 09:30:00,25.71,25.72,25.46,25.68,105708.0,19.3264,19.3339,19.1385,19.3039,105708.0
2018-04-10 10:00:00,25.67,25.98,25.66,25.97,238743.0,19.2963,19.5294,19.2888,19.5219,238743.0
2018-04-10 10:30:00,25.97,26.0,25.83,25.94,277323.0,19.5219,19.5444,19.4166,19.4993,277323.0
2018-04-10 11:00:00,25.94,26.01,25.8,25.81,95360.0,19.4993,19.5519,19.3941,19.4016,95360.0
2018-04-10 11:30:00,25.81,25.95,25.78,25.93,115830.0,19.4016,19.5068,19.379,19.4918,115830.0
2018-04-10 12:00:00,25.93,25.95,25.71,25.79,98398.0,19.4918,19.5068,19.3264,19.3865,98398.0
2018-04-10 12:30:00,25.78,25.95,25.78,25.92,107345.0,19.379,19.5068,19.379,19.4843,107345.0
2018-04-10 13:00:00,25.92,26.06,25.92,25.98,146139.0,19.4843,19.5895,19.4843,19.5294,146139.0
2018-04-10 13:30:00,25.98,26.01,25.83,25.96,88026.0,19.5294,19.5519,19.4166,19.5143,88026.0
2018-04-10 14:00:00,25.96,26.02,25.88,25.89,99801.0,19.5143,19.5594,19.4542,19.4617,99801.0
2018-04-10 14:30:00,25.89,25.94,25.8,25.9,239877.0,19.4617,19.4993,19.3941,19.4692,239877.0
2018-04-10 15:00:00,25.9,25.97,25.84,25.91,136299.0,19.4692,19.5219,19.4241,19.4768,136299.0
2018-04-10 15:30:00,25.9,25.91,25.77,25.78,691357.0,19.4692,19.4768,19.3715,19.379,691357.0
2018-04-11 09:30:00,25.7,26.08,25.7,26.08,497248.0,19.3189,19.6045,19.3189,19.6045,497248.0
2018-04-11 10:00:00,26.08,26.12,25.92,26.09,145611.0,19.6045,19.6346,19.4843,19.6121,145611.0
2018-04-11 10:30:00,26.1,26.18,25.91,25.91,78653.0,19.6196,19.6797,19.4768,19.4768,78653.0
2018-04-11 11:00:00,25.92,26.06,25.88,26.03,79653.0,19.4843,19.5895,19.4542,19.567,79653.0
2018-04-11 11:30:00,26.02,26.16,26.02,26.09,199202.0,19.5594,19.6647,19.5594,19.6121,199202.0
2018-04-11 12:00:00,26.08,26.17,26.06,26.12,143549.0,19.6045,19.6722,19.5895,19.6346,143549.0
2018-04-11 12:30:00,26.12,26.14,26.03,26.04,53851.0,19.6346,19.6496,19.567,19.5745,53851.0
2018-04-11 13:00:00,26.03,26.08,26.0,26.05,69023.0,19.567,19.6045,19.5444,19.582,69023.0
2018-04-11 13:30:00,26.05,26.13,26.02,26.07,140385.0,19.582,19.6421,19.5594,19.597,140385.0
2018-04-11 14:00:00,26.06,26.09,25.98,26.03,89769.0,19.5895,19.6121,19.5294,19.567,89769.0
2018-04-11 14:30:00,26.03,26.07,25.98,26.02,60537.0,19.567,19.597,19.5294,19.5594,60537.0
2018-04-11 15:00:00,26.02,26.05,25.85,25.88,95367.0,19.5594,19.582,19.4316,19.4542,95367.0
2018-04-11 15:30:00,25.88,25.94,25.87,25.9,298227.0,19.4542,19.4993,19.4467,19.4692,298227.0
2018-04-12 09:30:00,26.06,26.06,25.84,25.99,100207.0,19.5895,19.5895,19.4241,19.5369,100207.0
2018-04-12 10:00:00,25.99,26.44,25.99,26.44,186720.0,19.5369,19.8752,19.5369,19.8752,186720.0
2018-04-12 10:30:00,26.44,26.47,26.26,26.29,82310.0,19.8752,19.8977,19.7398,19.7624,82310.0
2018-04-12 11:00:00,26.28,26.45,26.26,26.42,98126.0,19.7549,19.8827,19.7398,19.8601,98126.0
2018-04-12 11:30:00,26.42,26.54,26.4,26.45,174376.0,19.8601,19.9503,19.8451,19.8827,174376.0
2018-04-12 12:00:00,26.45,26.48,26.32,26.32,71762.0,19.8827,19.9052,19.785,19.785,71762.0
2018-04-12 12:30:00,26.33,26.36,26.24,26.34,68750.0,19.7925,19.815,19.7248,19.8,68750.0
2018-04-12 13:00:00,26.34,26.34,26.17,26.21,79826.0,19.8,19.8,19.6722,19.7023,79826.0
2018-04-12 13:30:00,26.21,26.33,26.2,26.28,85817.0,19.7023,19.7925,19.6947,19.7549,85817.0
2018-04-12 14:00:00,26.28,26.36,26.28,26.33,53658.0,19.7549,19.815,19.7549,19.7925,53658.0
2018-04-12 14:30:00,26.33,26.35,26.28,26.34,61722.0,19.7925,19.8075,19.7549,19.8,61722.0
2018-04-12 15:00:00,26.34,26.38,26.28,26.31,95030.0,19.8,19.8301,19.7549,19.7774,95030.0
2018-04-12 15:30:00,26.31,26.33,26.25,26.26,506604.0,19.7774,19.7925,19.7323,19.7398,506604.0
2018-04-13 09:30:00,26.39,26.68,26.28,26.28,123779.0,19.8376,20.0556,19.7549,19.7549,123779.0
2018-04-13 10:00:00,26.27,26.42,26.21,26.25,118819.0,19.7474,19.8601,19.7023,19.7323,118819.0
2018-04-13 10:30:00,26.26,26.4,26.24,26.35,105096.0,19.7398,19.8451,19.7248,19.8075,105096.0
2018-04-13 11:00:00,26.34,26.34,26.13,26.2,95495.0,19.8,19.8,19.6421,19.6947,95495.0
2018-04-13 11:30:00,26.19,26.35,26.19,26.34,69233.0,19.6872,19.8075,19.6872,19.8,69233.0
2018-04-13 12:00:00,26.34,26.36,26.23,26.28,47927.0,19.8,19.815,19.7173,19.7549,47927.0
2018-04-13 12:30:00,26.29,26.3,26.19,26.22,44642.0,19.7624,19.7699,19.6872,19.7098,44642.0
2018-04-13 13:00:00,26.21,26.28,26.19,26.27,52474.0,19.7023,19.7549,19.6872,19.7474,52474.0
2018-04-13 13:30:00,26.27,26.31,26.23,26.24,72415.0,19.7474,19.7774,19.7173,19.7248,72415.0
2018-04-13 14:00:00,26.24,26.24,26.17,26.2,54371.0,19.7248,19.7248,19.6722,19.6947,54371.0
2018-04-13 14:30:00,26.2,26.23,26.1,26.11,66705.0,19.6947,19.7173,19.6196,19.6271,66705.0
2018-04-13 15:00:00,26.1,26.11,25.99,26.04,103188.0,19.6196,19.6271,19.5369,19.5745,103188.0
2018-04-13 15:30:00,26.03,26.09,26.01,26.05,288942.0,19.567,19.6121,19.5519,19.582,288942.0
2018-04-16 09:30:00,26.28,26.32,26.1,26.31,121143.0,19.7549,19.785,19.6196,19.7774,121143.0
2018-04-16 10:00:00,26.32,26.45,26.32,26.37,132579.0,19.785,19.8827,19.785,19.8225,132579.0
2018-04-16 10:30:00,26.37,26.41,26.29,26.31,108408.0,19.8225,19.8526,19.7624,19.7774,108408.0
2018-04-16 11:00:00,26.31,26.44,26.31,26.36,92506.0,19.7774,19.8752,19.7774,19.815,92506.0
2018-04-16 11:30:00,26.36,26.38,26.3,26.35,75339.0,19.815,19.8301,19.7699,19.8075,75339.0
2018-04-16 12:00:00,26.36,26.44,26.36,26.42,76790.0,19.815,19.8752,19.815,19.8601,76790.0
2018-04-16 12:30:00,26.42,26.48,26.38,26.42,108628.0,19.8601,19.9052,19.8301,19.8601,108628.0
2018-04-16 13:00:00,26.43,26.54,26.42,26.52,102606.0,19.8676,19.9503,19.8601,19.9353,102606.0
2018-04-16 13:30:00,26.52,26.6,26.51,26.6,104328.0,19.9353,19.9954,19.9278,19.9954,104328.0
2018-04-16 14:00:00,26.59,26.61,26.51,26.54,90906.0,19.9879,20.0029,19.9278,19.9503,90906.0
2018-04-16 14:30:00,26.54,26.6,26.51,26.54,71443.0,19.9503,19.9954,19.9278,19.9503,71443.0
2018-04-16 15:00:00,26.54,26.55,26.47,26.51,103391.0,19.9503,19.9578,19.8977,19.9278,103391.0
2018-04-16 15:30:00,26.51,26.51,26.39,26.45,329212.0,19.9278,19.9278,19.8376,19.8827,329212.0
2018-04-17 09:30:00,26.66,26.9,26.48,26.83,408937.0,20.0405,20.2209,19.9052,20.1683,408937.0
2018-04-17 10:00:00,26.82,26.82,26.4,26.52,208698.0,20.1608,20.1608,19.8451,19.9353,208698.0
2018-04-17 10:30:00,26.51,26.53,26.37,26.48,102859.0,19.9278,19.9428,19.8225,19.9052,102859.0
2018-04-17 11:00:00,26.49,26.63,26.44,26.45,256713.0,19.9127,20.018,19.8752,19.8827,256713.0
2018-04-17 11:30:00,26.45,26.55,26.42,26.43,80748.0,19.8827,19.9578,19.8601,19.8676,80748.0
2018-04-17 12:00:00,26.44,26.47,26.35,26.44,107346.0,19.8752,19.8977,19.8075,19.8752,107346.0
2018-04-17 12:30:00,26.44,26.45,26.34,26.39,104371.0,19.8752,19.8827,19.8,19.8376,104371.0
2018-04-17 13:00:00,26.38,26.47,26.3,26.35,231331.0,19.8301,19.8977,19.7699,19.8075,231331.0
2018-04-17 13:30:00,26.35,26.45,26.32,26.41,79442.0,19.8075,19.8827,19.785,19.8526,79442.0
2018-04-17 14:00:00,26.41,26.45,26.37,26.41,85003.0,19.8526,19.8827,19.8225,19.8526,85003.0
2018-04-17 14:30:00,26.4,26.53,26.38,26.49,270840.0,19.8451,19.9428,19.8301,19.9127,270840.0
2018-04-17 15:00:00,26.48,26.53,26.45,26.5,132203.0,19.9052,19.9428,19.8827,19.9203,132203.0
2018-04-17 15:30:00,26.5,26.56,26.4,26.45,427517.0,19.9203,19.9654,19.8451,19.8827,427517.0
2018-04-18 09:30:00,26.55,26.8,26.44,26.76,218566.0,19.9578,20.1458,19.8752,20.1157,218566.0
2018-04-18 10:00:00,26.78,26.78,26.57,26.67,191926.0,20.1307,20.1307,19.9729,20.048,191926.0
2018-04-18 10:30:00,26.67,26.86,26.65,26.81,136391.0,20.048,20.1909,20.033,20.1533,136391.0
2018-04-18 11:00:00,26.81,26.84,26.73,26.76,99080.0,20.1533,20.1758,20.0932,20.1157,99080.0
2018-04-18 11:30:00,26.76,26.79,26.6,26.63,275103.0,20.1157,20.1383,19.9954,20.018,275103.0
2018-04-18 12:00:00,26.62,26.73,26.57,26.64,404791.0,20.0105,20.0932,19.9729,20.0255,404791.0
2018-04-18 12:30:00,26.63,26.78,26.63,26.73,97956.0,20.018,20.1307,20.018,20.0932,97956.0
2018-04-18 13:00:00,26.73,26.77,26.68,26.71,52826.0,20.0932,20.1232,20.0556,20.0781,52826.0
2018-04-18 13:30:00,26.71,26.74,26.68,26.71,56434.0,20.0781,20.1007,20.0556,20.0781,56434.0
2018-04-18 14:00:00,26.71,26.73,26.66,26.68,68793.0,20.0781,20.0932,20.0405,20.0556,68793.0
2018-04-18 14:30:00,26.68,26.69,26.62,26.65,98560.0,20.0556,20.0631,20.0105,20.033,98560.0
2018-04-18 15:00:00,26.65,26.7,26.62,26.68,97696.0,20.033,20.0706,20.0105,20.0556,97696.0
2018-04-18 15:30:00,26.68,26.73,26.65,26.7,430665.0,20.0556,20.0932,20.033,20.0706,430665.0
2018-04-19 09:30:00,26.63,26.66,26.03,26.12,185886.0,20.018,20.0405,19.567,19.6346,185886.0
2018-04-19 10:00:00,26.12,26.16,25.99,26.11,99657.0,19.6346,19.6647,19.5369,19.6271,99657.0
2018-04-19 10:30:00,26.1,26.18,25.93,25.99,98254.0,19.6196,19.6797,19.4918,19.5369,98254.0
2018-04-19 11:00:00,26.0,26.02,25.89,25.98,88113.0,19.5444,19.5594,19.4617,19.5294,88113.0
2018-04-19 11:30:00,25.98,26.02,25.92,25.94,68595.0,19.5294,19.5594,19.4843,19.4993,68595.0
2018-04-19 12:00:00,25.94,25.97,25.9,25.97,76040.0,19.4993,19.5219,19.4692,19.5219,76040.0
2018-04-19 12:30:00,25.97,26.01,25.91,25.97,55653.0,19.5219,19.5519,19.4768,19.5219,55653.0
2018-04-19 13:00:00,25.96,26.05,25.93,26.05,85518.0,19.5143,19.582,19.4918,19.582,85518.0
2018-04-19 13:30:00,26.05,26.13,26.05,26.11,62915.0,19.582,19.6421,19.582,19.6271,62915.0
2018-04-19 14:00:00,26.12,26.27,26.11,26.22,140669.0,19.6346,19.7474,19.6271,19.7098,140669.0
2018-04-19 14:30:00,26.22,26.29,26.19,26.28,111925.0,19.7098,19.7624,19.6872,19.7549,111925.0
2018-04-19 15:00:00,26.28,26.31,26.25,26.29,101731.0,19.7549,19.7774,19.7323,19.7624,101731.0
2018-04-19 15:30:00,26.28,26.43,26.28,26.33,327414.0,19.7549,19.8676,19.7549,19.7925,327414.0
2018-04-20 09:30:00,26.35,26.76,26.25,26.69,246620.0,19.8075,20.1157,19.7323,20.0631,246620.0
2018-04-20 10:00:00,26.7,26.85,26.68,26.82,131609.0,20.0706,20.1834,20.0556,20.1608,131609.0
2018-04-20 10:30:00,26.84,26.86,26.68,26.7,143998.0,20.1758,20.1909,20.0556,20.0706,143998.0
2018-04-20 11:00:00,26.7,26.73,26.48,26.52,139144.0,20.0706,20.0932,19.9052,19.9353,139144.0
2018-04-20 11:30:00,26.53,26.77,26.53,26.76,135998.0,19.9428,20.1232,19.9428,20.1157,135998.0
2018-04-20 12:00:00,26.76,26.86,26.74,26.8,352373.0,20.1157,20.1909,20.1007,20.1458,352373.0
2018-04-20 12:30:00,26.8,26.96,26.79,26.91,890304.0,20.1458,20.266,20.1383,20.2285,890304.0
2018-04-20 13:00:00,26.91,27.08,26.89,27.0,286433.0,20.2285,20.3562,20.2134,20.2961,286433.0
2018-04-20 13:30:00,26.99,27.1,26.93,27.05,209383.0,20.2886,20.3713,20.2435,20.3337,209383.0
2018-04-20 14:00:00,27.05,27.09,27.0,27.07,147244.0,20.3337,20.3638,20.2961,20.3487,147244.0
2018-04-20 14:30:00,27.07,27.08,27.0,27.07,174529.0,20.3487,20.3562,20.2961,20.3487,174529.0
2018-04-20 15:00:00,27.06,27.12,27.02,27.07,186835.0,20.3412,20.3863,20.3111,20.3487,186835.0
2018-04-20 15:30:00,27.08,27.14,27.05,27.1,538985.0,20.3562,20.4014,20.3337,20.3713,538985.0
2018-04-23 09:30:00,27.24,27.24,27.04,27.15,205555.0,20.4765,20.4765,20.3262,20.4089,205555.0
2018-04-23 10:00:00,27.16,27.33,27.1,27.26,227406.0,20.4164,20.5442,20.3713,20.4916,227406.0
2018-04-23 10:30:00,27.27,27.3,27.16,27.27,163708.0,20.4991,20.5216,20.4164,20.4991,163708.0
2018-04-23 11:00:00,27.26,27.4,27.25,27.34,141612.0,20.4916,20.5968,20.484,20.5517,141612.0
2018-04-23 11:30:00,27.34,27.39,27.3,27.38,107138.0,20.5517,20.5893,20.5216,20.5818,107138.0
2018-04-23 12:00:00,27.38,27.42,27.34,27.36,162752.0,20.5818,20.6118,20.5517,20.5667,162752.0
2018-04-23 12:30:00,27.37,27.38,27.29,27.32,220003.0,20.5742,20.5818,20.5141,20.5367,220003.0
2018-04-23 13:00:00,27.31,27.31,27.19,27.22,123596.0,20.5291,20.5291,20.4389,20.4615,123596.0
2018-04-23 13:30:00,27.23,27.31,27.2,27.26,366755.0,20.469,20.5291,20.4465,20.4916,366755.0
2018-04-23 14:00:00,27.26,27.28,27.12,27.17,375049.0,20.4916,20.5066,20.3863,20.4239,375049.0
2018-04-23 14:30:00,27.17,27.19,27.06,27.1,314657.0,20.4239,20.4389,20.3412,20.3713,314657.0
2018-04-23 15:00:00,27.1,27.17,27.09,27.16,233391.0,20.3713,20.4239,20.3638,20.4164,233391.0
2018-04-23 15:30:00,27.16,27.17,27.07,27.14,700317.0,20.4164,20.4239,20.3487,20.4014,700317.0
2018-04-24 09:30:00,27.21,27.35,27.14,27.22,114684.0,20.454,20.5592,20.4014,20.4615,114684.0
2018-04-24 10:00:00,27.23,27.27,26.98,27.06,327997.0,20.469,20.4991,20.2811,20.3412,327997.0
2018-04-24 10:30:00,27.07,27.2,27.03,27.16,142020.0,20.3487,20.4465,20.3187,20.4164,142020.0
2018-04-24 11:00:00,27.16,27.25,27.12,27.2,163706.0,20.4164,20.484,20.3863,20.4465,163706.0
2018-04-24 11:30:00,27.2,27.23,27.11,27.23,240614.0,20.4465,20.469,20.3788,20.469,240614.0
2018-04-24 12:00:00,27.22,27.26,27.15,27.18,216010.0,20.4615,20.4916,20.4089,20.4314,216010.0
2018-04-24 12:30:00,27.19,27.21,27.12,27.12,118248.0,20.4389,20.454,20.3863,20.3863,118248.0
2018-04-24 13:00:00,27.12,27.13,26.82,26.84,197165.0,20.3863,20.3938,20.1608,20.1758,197165.0
2018-04-24 13:30:00,26.84,26.85,26.62,26.67,194668.0,20.1758,20.1834,20.0105,20.048,194668.0
2018-04-24 14:00:00,26.67,26.72,26.58,26.62,102531.0,20.048,20.0856,19.9804,20.0105,102531.0
2018-04-24 14:30:00,26.61,26.71,26.55,26.69,133647.0,20.0029,20.0781,19.9578,20.0631,133647.0
2018-04-24 15:00:00,26.69,26.78,26.67,26.69,273179.0,20.0631,20.1307,20.048,20.0631,273179.0
2018-04-24 15:30:00,26.69,26.7,26.55,26.68,500993.0,20.0631,20.0706,19.9578,20.0556,500993.0
2018-04-25 09:30:00,26.79,27.97,26.79,27.74,734946.0,20.1383,21.0253,20.1383,20.8524,734946.0
2018-04-25 10:00:00,27.74,28.06,27.73,27.85,453903.0,20.8524,21.0929,20.8449,20.9351,453903.0
2018-04-25 10:30:00,27.86,28.2,27.83,28.07,484802.0,20.9426,21.1982,20.92,21.1004,484802.0
2018-04-25 11:00:00,28.08,28.36,28.05,28.23,272130.0,21.108,21.3184,21.0854,21.2207,272130.0
2018-04-25 11:30:00,28.24,28.32,28.16,28.27,224568.0,21.2282,21.2884,21.1681,21.2508,224568.0
2018-04-25 12:00:00,28.27,28.51,28.24,28.47,266760.0,21.2508,21.4312,21.2282,21.4011,266760.0
2018-04-25 12:30:00,28.47,28.54,28.37,28.46,176967.0,21.4011,21.4537,21.326,21.3936,176967.0
2018-04-25 13:00:00,28.46,28.64,28.45,28.63,147866.0,21.3936,21.5289,21.3861,21.5214,147866.0
2018-04-25 13:30:00,28.64,28.65,28.45,28.52,129997.0,21.5289,21.5364,21.3861,21.4387,129997.0
2018-04-25 14:00:00,28.52,28.57,28.33,28.39,169141.0,21.4387,21.4763,21.2959,21.341,169141.0
2018-04-25 14:30:00,28.39,28.43,28.32,28.41,253271.0,21.341,21.3711,21.2884,21.356,253271.0
2018-04-25 15:00:00,28.4,28.41,28.22,28.23,378927.0,21.3485,21.356,21.2132,21.2207,378927.0
2018-04-25 15:30:00,28.23,28.26,27.98,28.12,920163.0,21.2207,21.2433,21.0328,21.138,920163.0
2018-04-26 09:30:00,28.36,28.44,27.99,28.23,245299.0,21.3184,21.3786,21.0403,21.2207,245299.0
2018-04-26 10:00:00,28.25,28.7,28.25,28.52,199357.0,21.2357,21.574,21.2357,21.4387,199357.0
2018-04-26 10:30:00,28.53,28.67,28.47,28.64,171390.0,21.4462,21.5515,21.4011,21.5289,171390.0
2018-04-26 11:00:00,28.64,28.7,28.55,28.55,143853.0,21.5289,21.574,21.4613,21.4613,143853.0
2018-04-26 11:30:00,28.55,28.69,28.49,28.68,99437.0,21.4613,21.5665,21.4162,21.559,99437.0
2018-04-26 12:00:00,28.68,28.84,28.68,28.84,93865.0,21.559,21.6793,21.559,21.6793,93865.0
2018-04-26 12:30:00,28.84,28.9,28.75,28.77,151832.0,21.6793,21.7244,21.6116,21.6266,151832.0
2018-04-26 13:00:00,28.77,28.78,28.64,28.66,245432.0,21.6266,21.6342,21.5289,21.5439,245432.0
2018-04-26 13:30:00,28.67,28.75,28.62,28.74,69267.0,21.5515,21.6116,21.5139,21.6041,69267.0
2018-04-26 14:00:00,28.74,28.75,28.59,28.61,151441.0,21.6041,21.6116,21.4913,21.5064,151441.0
2018-04-26 14:30:00,28.61,28.72,28.61,28.71,65640.0,21.5064,21.5891,21.5064,21.5815,65640.0
2018-04-26 15:00:00,28.71,28.74,28.55,28.57,177204.0,21.5815,21.6041,21.4613,21.4763,177204.0
2018-04-26 15:30:00,28.57,28.6,28.51,28.55,509805.0,21.4763,21.4988,21.4312,21.4613,509805.0
2018-04-27 09:30:00,28.55,28.76,28.5,28.56,118566.0,21.4613,21.6191,21.4237,21.4688,118566.0
2018-04-27 10:00:00,28.55,28.77,28.52,28.69,113718.0,21.4613,21.6266,21.4387,21.5665,113718.0
2018-04-27 10:30:00,28.69,28.69,28.41,28.47,196466.0,21.5665,21.5665,21.356,21.4011,196466.0
2018-04-27 11:00:00,28.46,28.56,28.41,28.42,95872.0,21.3936,21.4688,21.356,21.3635,95872.0
2018-04-27 11:30:00,28.42,28.42,28.27,28.33,108353.0,21.3635,21.3635,21.2508,21.2959,108353.0
2018-04-27 12:00:00,28.34,28.39,28.29,28.31,66386.0,21.3034,21.341,21.2658,21.2808,66386.0
2018-04-27 12:30:00,28.31,28.34,28.22,28.3,135851.0,21.2808,21.3034,21.2132,21.2733,135851.0
2018-04-27 13:00:00,28.3,28.4,28.29,28.3,113799.0,21.2733,21.3485,21.2658,21.2733,113799.0
2018-04-27 13:30:00,28.3,28.3,28.21,28.21,72832.0,21.2733,21.2733,21.2057,21.2057,72832.0
2018-04-27 14:00:00,28.21,28.34,28.2,28.29,70613.0,21.2057,21.3034,21.1982,21.2658,70613.0
2018-04-27 14:30:00,28.29,28.31,28.25,28.29,71939.0,21.2658,21.2808,21.2357,21.2658,71939.0
2018-04-27 15:00:00,28.29,28.36,28.25,28.27,113217.0,21.2658,21.3184,21.2357,21.2508,113217.0
2018-04-27 15:30:00,28.27,28.29,28.21,28.23,439425.0,21.2508,21.2658,21.2057,21.2207,439425.0
2018-04-30 09:30:00,28.2,28.26,28.08,28.18,169847.0,21.1982,21.2433,21.108,21.1831,169847.0
2018-04-30 10:00:00,28.19,28.26,28.09,28.09,151233.0,21.1906,21.2433,21.1155,21.1155,151233.0
2018-04-30 10:30:00,28.09,28.19,28.04,28.06,101275.0,21.1155,21.1906,21.0779,21.0929,101275.0
2018-04-30 11:00:00,28.06,28.18,28.06,28.11,102380.0,21.0929,21.1831,21.0929,21.1305,102380.0
2018-04-30 11:30:00,28.11,28.11,27.95,28.02,84624.0,21.1305,21.1305,21.0102,21.0629,84624.0
2018-04-30 12:00:00,28.01,28.06,27.98,27.99,61292.0,21.0553,21.0929,21.0328,21.0403,61292.0
2018-04-30 12:30:00,27.99,28.02,27.92,27.98,73791.0,21.0403,21.0629,20.9877,21.0328,73791.0
2018-04-30 13:00:00,27.98,28.01,27.91,27.96,48930.0,21.0328,21.0553,20.9802,21.0178,48930.0
2018-04-30 13:30:00,27.96,27.99,27.91,27.93,54645.0,21.0178,21.0403,20.9802,20.9952,54645.0
2018-04-30 14:00:00,27.93,27.93,27.79,27.79,90370.0,20.9952,20.9952,20.89,20.89,90370.0
2018-04-30 14:30:00,27.79,27.87,27.74,27.77,143186.0,20.89,20.9501,20.8524,20.8749,143186.0
2018-04-30 15:00:00,27.77,27.8,27.69,27.7,176379.0,20.8749,20.8975,20.8148,20.8223,176379.0
2018-04-30 15:30:00,27.7,27.75,27.64,27.64,589864.0,20.8223,20.8599,20.7772,20.7772,589864.0
2018-05-01 09:30:00,27.66,27.78,27.55,27.63,108473.0,20.7922,20.8824,20.7096,20.7697,108473.0
2018-05-01 10:00:00,27.64,27.64,27.2,27.26,154735.0,20.7772,20.7772,20.4465,20.4916,154735.0
2018-05-01 10:30:00,27.26,27.36,27.15,27.16,183024.0,20.4916,20.5667,20.4089,20.4164,183024.0
2018-05-01 11:00:00,27.16,27.21,27.07,27.17,165686.0,20.4164,20.454,20.3487,20.4239,165686.0
2018-05-01 11:30:00,27.17,27.28,27.14,27.24,86454.0,20.4239,20.5066,20.4014,20.4765,86454.0
2018-05-01 12:00:00,27.24,27.35,27.24,27.33,123563.0,20.4765,20.5592,20.4765,20.5442,123563.0
2018-05-01 12:30:00,27.32,27.43,27.32,27.4,101656.0,20.5367,20.6193,20.5367,20.5968,101656.0
2018-05-01 13:00:00,27.4,27.4,27.31,27.32,49417.0,20.5968,20.5968,20.5291,20.5367,49417.0
2018-05-01 13:30:00,27.32,27.51,27.31,27.51,55893.0,20.5367,20.6795,20.5291,20.6795,55893.0
2018-05-01 14:00:00,27.51,27.58,27.47,27.57,57759.0,20.6795,20.7321,20.6494,20.7246,57759.0
2018-05-01 14:30:00,27.56,27.65,27.56,27.64,52216.0,20.7171,20.7847,20.7171,20.7772,52216.0
2018-05-01 15:00:00,27.65,27.68,27.57,27.57,82294.0,20.7847,20.8073,20.7246,20.7246,82294.0
2018-05-01 15:30:00,27.58,27.72,27.57,27.69,245356.0,20.7321,20.8373,20.7246,20.8148,245356.0
2018-05-02 09:30:00,27.7,27.7,27.32,27.33,82410.0,20.8223,20.8223,20.5367,20.5442,82410.0
2018-05-02 10:00:00,27.34,27.52,27.32,27.45,68593.0,20.5517,20.687,20.5367,20.6344,68593.0
2018-05-02 10:30:00,27.45,27.6,27.37,27.38,122595.0,20.6344,20.7471,20.5742,20.5818,122595.0
2018-05-02 11:00:00,27.37,27.39,27.2,27.21,113954.0,20.5742,20.5893,20.4465,20.454,113954.0
2018-05-02 11:30:00,27.22,27.25,27.14,27.2,78121.0,20.4615,20.484,20.4014,20.4465,78121.0
2018-05-02 12:00:00,27.19,27.19,27.1,27.18,68852.0,20.4389,20.4389,20.3713,20.4314,68852.0
2018-05-02 12:30:00,27.17,27.19,27.07,27.08,84860.0,20.4239,20.4389,20.3487,20.3562,84860.0
2018-05-02 13:00:00,27.09,27.13,27.01,27.04,190168.0,20.3638,20.3938,20.3036,20.3262,190168.0
2018-05-02 13:30:00,27.04,27.04,26.89,26.93,132432.0,20.3262,20.3262,20.2134,20.2435,132432.0
2018-05-02 14:00:00,26.93,27.05,26.9,26.96,147378.0,20.2435,20.3337,20.2209,20.266,147378.0
2018-05-02 14:30:00,26.95,27.0,26.86,26.9,173669.0,20.2585,20.2961,20.1909,20.2209,173669.0
2018-05-02 15:00:00,26.91,26.96,26.73,26.75,210605.0,20.2285,20.266,20.0932,20.1082,210605.0
2018-05-02 15:30:00,26.75,26.75,26.67,26.72,650824.0,20.1082,20.1082,20.048,20.0856,650824.0
2018-05-03 09:30:00,26.69,26.77,26.43,26.43,102492.0,20.0631,20.1232,19.8676,19.8676,102492.0
2018-05-03 10:00:00,26.43,26.57,26.32,26.37,178091.0,19.8676,19.9729,19.785,19.8225,178091.0
2018-05-03 10:30:00,26.38,26.43,26.25,26.42,214177.0,19.8301,19.8676,19.7323,19.8601,214177.0
2018-05-03 11:00:00,26.42,26.49,26.33,26.34,151245.0,19.8601,19.9127,19.7925,19.8,151245.0
2018-05-03 11:30:00,26.34,26.5,26.33,26.45,104684.0,19.8,19.9203,19.7925,19.8827,104684.0
2018-05-03 12:00:00,26.45,26.5,26.25,26.25,164209.0,19.8827,19.9203,19.7323,19.7323,164209.0
2018-05-03 12:30:00,26.26,26.52,26.25,26.5,99212.0,19.7398,19.9353,19.7323,19.9203,99212.0
2018-05-03 13:00:00,26.51,26.56,26.44,26.49,98635.0,19.9278,19.9654,19.8752,19.9127,98635.0
2018-05-03 13:30:00,26.49,26.63,26.48,26.57,93871.0,19.9127,20.018,19.9052,19.9729,93871.0
2018-05-03 14:00:00,26.56,26.62,26.51,26.55,88034.0,19.9654,20.0105,19.9278,19.9578,88034.0
2018-05-03 14:30:00,26.55,26.63,26.44,26.48,96904.0,19.9578,20.018,19.8752,19.9052,96904.0
2018-05-03 15:00:00,26.48,26.62,26.47,26.58,181296.0,19.9052,20.0105,19.8977,19.9804,181296.0
2018-05-03 15:30:00,26.57,26.6,26.46,26.53,418297.0,19.9729,19.9954,19.8902,19.9428,418297.0
2018-05-04 09:30:00,26.45,26.49,26.31,26.38,109030.0,19.8827,19.9127,19.7774,19.8301,109030.0
2018-05-04 10:00:00,26.37,26.61,26.35,26.6,191977.0,19.8225,20.0029,19.8075,19.9954,191977.0
2018-05-04 10:30:00,26.6,26.84,26.6,26.74,231950.0,19.9954,20.1758,19.9954,20.1007,231950.0
2018-05-04 11:00:00,26.75,27.01,26.71,26.99,186360.0,20.1082,20.3036,20.0781,20.2886,186360.0
2018-05-04 11:30:00,26.98,27.13,26.94,27.11,139981.0,20.2811,20.3938,20.251,20.3788,139981.0
2018-05-04 12:00:00,27.1,27.15,27.03,27.1,84171.0,20.3713,20.4089,20.3187,20.3713,84171.0
2018-05-04 12:30:00,27.1,27.25,27.1,27.23,138837.0,20.3713,20.484,20.3713,20.469,138837.0
2018-05-04 13:00:00,27.24,27.29,27.2,27.25,98089.0,20.4765,20.5141,20.4465,20.484,98089.0
2018-05-04 13:30:00,27.25,27.3,27.18,27.3,69717.0,20.484,20.5216,20.4314,20.5216,69717.0
2018-05-04 14:00:00,27.29,27.37,27.28,27.37,65893.0,20.5141,20.5742,20.5066,20.5742,65893.0
2018-05-04 14:30:00,27.37,27.41,27.34,27.35,121964.0,20.5742,20.6043,20.5517,20.5592,121964.0
2018-05-04 15:00:00,27.35,27.49,27.35,27.46,132949.0,20.5592,20.6644,20.5592,20.6419,132949.0
2018-05-04 15:30:00,27.47,27.57,27.47,27.49,718140.0,20.6494,20.7246,20.6494,20.6644,718140.0
2018-05-07 09:30:00,27.47,27.52,27.24,27.47,102260.0,20.6494,20.687,20.4765,20.6494,102260.0
2018-05-07 10:00:00,27.47,27.47,27.34,27.4,90371.0,20.6494,20.6494,20.5517,20.5968,90371.0
2018-05-07 10:30:00,27.4,27.42,27.31,27.36,96033.0,20.5968,20.6118,20.5291,20.5667,96033.0
2018-05-07 11:00:00,27.37,27.44,27.34,27.44,79142.0,20.5742,20.6269,20.5517,20.6269,79142.0
2018-05-07 11:30:00,27.43,27.46,27.25,27.33,88486.0,20.6193,20.6419,20.484,20.5442,88486.0
2018-05-07 12:00:00,27.33,27.44,27.29,27.43,58615.0,20.5442,20.6269,20.5141,20.6193,58615.0
2018-05-07 12:30:00,27.43,27.47,27.42,27.44,53284.0,20.6193,20.6494,20.6118,20.6269,53284.0
2018-05-07 13:00:00,27.44,27.48,27.38,27.38,69991.0,20.6269,20.6569,20.5818,20.5818,69991.0
2018-05-07 13:30:00,27.39,27.48,27.36,27.46,54821.0,20.5893,20.6569,20.5667,20.6419,54821.0
2018-05-07 14:00:00,27.46,27.59,27.46,27.58,82134.0,20.6419,20.7396,20.6419,20.7321,82134.0
2018-05-07 14:30:00,27.58,27.65,27.56,27.58,108423.0,20.7321,20.7847,20.7171,20.7321,108423.0
2018-05-07 15:00:00,27.57,27.6,27.49,27.59,147790.0,20.7246,20.7471,20.6644,20.7396,147790.0
2018-05-07 15:30:00,27.6,27.71,27.59,27.67,449005.0,20.7471,20.8298,20.7396,20.7998,449005.0
2018-05-08 09:30:00,27.47,27.71,27.38,27.69,123637.0,20.6494,20.8298,20.5818,20.8148,123637.0
2018-05-08 10:00:00,27.69,27.74,27.61,27.71,112178.0,20.8148,20.8524,20.7547,20.8298,112178.0
2018-05-08 10:30:00,27.72,27.86,27.72,27.74,75280.0,20.8373,20.9426,20.8373,20.8524,75280.0
2018-05-08 11:00:00,27.73,27.89,27.72,27.83,133485.0,20.8449,20.9651,20.8373,20.92,133485.0
2018-05-08 11:30:00,27.83,27.83,27.71,27.73,71364.0,20.92,20.92,20.8298,20.8449,71364.0
2018-05-08 12:00:00,27.73,27.74,27.61,27.64,140953.0,20.8449,20.8524,20.7547,20.7772,140953.0
2018-05-08 12:30:00,27.64,27.73,27.63,27.67,60600.0,20.7772,20.8449,20.7697,20.7998,60600.0
2018-05-08 13:00:00,27.67,27.8,27.67,27.77,56271.0,20.7998,20.8975,20.7998,20.8749,56271.0
2018-05-08 13:30:00,27.78,27.8,27.68,27.77,78996.0,20.8824,20.8975,20.8073,20.8749,78996.0
2018-05-08 14:00:00,27.77,27.81,27.67,27.73,112191.0,20.8749,20.905,20.7998,20.8449,112191.0
2018-05-08 14:30:00,27.72,27.8,27.66,27.74,110332.0,20.8373,20.8975,20.7922,20.8524,110332.0
2018-05-08 15:00:00,27.73,27.89,27.71,27.88,155929.0,20.8449,20.9651,20.8298,20.9576,155929.0
2018-05-08 15:30:00,27.89,27.9,27.82,27.82,472661.0,20.9651,20.9726,20.9125,20.9125,472661.0
2018-05-09 09:30:00,28.02,28.02,27.74,27.79,89941.0,21.0629,21.0629,20.8524,20.89,89941.0
2018-05-09 10:00:00,27.8,27.8,27.5,27.54,97940.0,20.8975,20.8975,20.672,20.702,97940.0
2018-05-09 10:30:00,27.53,27.55,27.37,27.43,122675.0,20.6945,20.7096,20.5742,20.6193,122675.0
2018-05-09 11:00:00,27.43,27.55,27.35,27.51,69020.0,20.6193,20.7096,20.5592,20.6795,69020.0
2018-05-09 11:30:00,27.51,27.51,27.36,27.42,67396.0,20.6795,20.6795,20.5667,20.6118,67396.0
2018-05-09 12:00:00,27.42,27.44,27.34,27.43,65443.0,20.6118,20.6269,20.5517,20.6193,65443.0
2018-05-09 12:30:00,27.42,27.53,27.38,27.53,65149.0,20.6118,20.6945,20.5818,20.6945,65149.0
2018-05-09 13:00:00,27.53,27.59,27.48,27.56,66845.0,20.6945,20.7396,20.6569,20.7171,66845.0
2018-05-09 13:30:00,27.55,27.58,27.5,27.57,60574.0,20.7096,20.7321,20.672,20.7246,60574.0
2018-05-09 14:00:00,27.56,27.6,27.46,27.47,71720.0,20.7171,20.7471,20.6419,20.6494,71720.0
2018-05-09 14:30:00,27.47,27.5,27.38,27.41,79726.0,20.6494,20.672,20.5818,20.6043,79726.0
2018-05-09 15:00:00,27.4,27.42,27.32,27.35,117982.0,20.5968,20.6118,20.5367,20.5592,117982.0
2018-05-09 15:30:00,27.35,27.45,27.34,27.4,324351.0,20.5592,20.6344,20.5517,20.5968,324351.0
2018-05-10 09:30:00,27.57,27.73,27.37,27.67,81303.0,20.7246,20.8449,20.5742,20.7998,81303.0
2018-05-10 10:00:00,27.68,27.76,27.63,27.76,101982.0,20.8073,20.8674,20.7697,20.8674,101982.0
2018-05-10 10:30:00,27.76,27.84,27.7,27.82,69006.0,20.8674,20.9275,20.8223,20.9125,69006.0
2018-05-10 11:00:00,27.82,27.82,27.76,27.77,46703.0,20.9125,20.9125,20.8674,20.8749,46703.0
2018-05-10 11:30:00,27.77,27.89,27.76,27.87,68584.0,20.8749,20.9651,20.8674,20.9501,68584.0
2018-05-10 12:00:00,27.88,27.9,27.8,27.83,43840.0,20.9576,20.9726,20.8975,20.92,43840.0
2018-05-10 12:30:00,27.84,27.86,27.8,27.84,39925.0,20.9275,20.9426,20.8975,20.9275,39925.0
2018-05-10 13:00:00,27.84,27.86,27.79,27.8,43224.0,20.9275,20.9426,20.89,20.8975,43224.0
2018-05-10 13:30:00,27.8,27.8,27.72,27.75,49147.0,20.8975,20.8975,20.8373,20.8599,49147.0
2018-05-10 14:00:00,27.76,27.8,27.74,27.78,53407.0,20.8674,20.8975,20.8524,20.8824,53407.0
2018-05-10 14:30:00,27.79,27.81,27.72,27.79,50828.0,20.89,20.905,20.8373,20.89,50828.0
2018-05-10 15:00:00,27.8,27.82,27.74,27.76,61787.0,20.8975,20.9125,20.8524,20.8674,61787.0
2018-05-10 15:30:00,27.75,27.8,27.73,27.77,223686.0,20.8599,20.8975,20.8449,20.8749,223686.0
2018-05-11 09:30:00,27.8,27.96,27.52,27.94,221099.0,20.8975,21.0178,20.687,21.0027,221099.0
2018-05-11 10:00:00,27.94,27.94,27.82,27.89,98506.0,21.0027,21.0027,20.9125,20.9651,98506.0
2018-05-11 10:30:00,27.89,27.89,27.77,27.85,196223.0,20.9651,20.9651,20.8749,20.9351,196223.0
2018-05-11 11:00:00,27.85,27.86,27.79,27.8,94249.0,20.9351,20.9426,20.89,20.8975,94249.0
2018-05-11 11:30:00,27.8,27.83,27.78,27.81,37508.0,20.8975,20.92,20.8824,20.905,37508.0
2018-05-11 12:00:00,27.81,27.92,27.8,27.84,139247.0,20.905,20.9877,20.8975,20.9275,139247.0
2018-05-11 12:30:00,27.83,27.85,27.81,27.81,44885.0,20.92,20.9351,20.905,20.905,44885.0
2018-05-11 13:00:00,27.81,27.88,27.81,27.83,40379.0,20.905,20.9576,20.905,20.92,40379.0
2018-05-11 13:30:00,27.82,27.86,27.78,27.82,40126.0,20.9125,20.9426,20.8824,20.9125,40126.0
2018-05-11 14:00:00,27.82,27.86,27.8,27.84,38020.0,20.9125,20.9426,20.8975,20.9275,38020.0
2018-05-11 14:30:00,27.85,27.88,27.8,27.86,93883.0,20.9351,20.9576,20.8975,20.9426,93883.0
2018-05-11 15:00:00,27.86,27.88,27.85,27.86,57662.0,20.9426,20.9576,20.9351,20.9426,57662.0
2018-05-11 15:30:00,27.85,27.86,27.81,27.84,273194.0,20.9351,20.9426,20.905,20.9275,273194.0
2018-05-14 09:30:00,27.97,28.05,27.75,27.87,217935.0,21.0253,21.0854,20.8599,20.9501,217935.0
2018-05-14 10:00:00,27.87,28.15,27.87,28.14,100189.0,20.9501,21.1606,20.9501,21.1531,100189.0
2018-05-14 10:30:00,28.14,28.15,27.93,27.96,70269.0,21.1531,21.1606,20.9952,21.0178,70269.0
2018-05-14 11:00:00,27.95,27.98,27.79,27.8,72899.0,21.0102,21.0328,20.89,20.8975,72899.0
2018-05-14 11:30:00,27.8,27.83,27.71,27.75,94757.0,20.8975,20.92,20.8298,20.8599,94757.0
2018-05-14 12:00:00,27.75,27.86,27.7,27.72,133818.0,20.8599,20.9426,20.8223,20.8373,133818.0
2018-05-14 12:30:00,27.72,27.74,27.68,27.71,50784.0,20.8373,20.8524,20.8073,20.8298,50784.0
2018-05-14 13:00:00,27.7,27.71,27.65,27.7,67641.0,20.8223,20.8298,20.7847,20.8223,67641.0
2018-05-14 13:30:00,27.7,27.81,27.67,27.78,100355.0,20.8223,20.905,20.7998,20.8824,100355.0
2018-05-14 14:00:00,27.78,27.78,27.68,27.7,65200.0,20.8824,20.8824,20.8073,20.8223,65200.0
2018-05-14 14:30:00,27.7,27.72,27.64,27.64,97229.0,20.8223,20.8373,20.7772,20.7772,97229.0
2018-05-14 15:00:00,27.64,27.66,27.6,27.64,105242.0,20.7772,20.7922,20.7471,20.7772,105242.0
2018-05-14 15:30:00,27.64,27.7,27.63,27.7,344189.0,20.7772,20.8223,20.7697,20.8223,344189.0
2018-05-15 09:30:00,27.54,27.91,27.54,27.77,187625.0,20.702,20.9802,20.702,20.8749,187625.0
2018-05-15 10:00:00,27.77,27.77,27.45,27.46,293651.0,20.8749,20.8749,20.6344,20.6419,293651.0
2018-05-15 10:30:00,27.46,27.65,27.41,27.58,237055.0,20.6419,20.7847,20.6043,20.7321,237055.0
2018-05-15 11:00:00,27.59,27.75,27.59,27.71,51462.0,20.7396,20.8599,20.7396,20.8298,51462.0
2018-05-15 11:30:00,27.72,27.75,27.63,27.64,134609.0,20.8373,20.8599,20.7697,20.7772,134609.0
2018-05-15 12:00:00,27.65,27.73,27.61,27.73,204534.0,20.7847,20.8449,20.7547,20.8449,204534.0
2018-05-15 12:30:00,27.72,27.82,27.72,27.78,95385.0,20.8373,20.9125,20.8373,20.8824,95385.0
2018-05-15 13:00:00,27.77,27.79,27.74,27.74,31451.0,20.8749,20.89,20.8524,20.8524,31451.0
2018-05-15 13:30:00,27.74,27.78,27.71,27.72,43692.0,20.8524,20.8824,20.8298,20.8373,43692.0
2018-05-15 14:00:00,27.73,27.82,27.71,27.82,53198.0,20.8449,20.9125,20.8298,20.9125,53198.0
2018-05-15 14:30:00,27.82,27.88,27.79,27.83,65108.0,20.9125,20.9576,20.89,20.92,65108.0
2018-05-15 15:00:00,27.83,27.84,27.75,27.76,75154.0,20.92,20.9275,20.8599,20.8674,75154.0
2018-05-15 15:30:00,27.75,27.83,27.72,27.8,291603.0,20.8599,20.92,20.8373,20.8975,291603.0
2018-05-16 09:30:00,27.72,27.99,27.72,27.87,65379.0,20.8373,21.0403,20.8373,20.9501,65379.0
2018-05-16 10:00:00,27.86,27.86,27.65,27.72,104704.0,20.9426,20.9426,20.7847,20.8373,104704.0
2018-05-16 10:30:00,27.71,27.76,27.65,27.68,73261.0,20.8298,20.8674,20.7847,20.8073,73261.0
2018-05-16 11:00:00,27.67,27.73,27.58,27.66,119801.0,20.7998,20.8449,20.7321,20.7922,119801.0
2018-05-16 11:30:00,27.67,27.82,27.62,27.82,111383.0,20.7998,20.9125,20.7622,20.9125,111383.0
2018-05-16 12:00:00,27.82,27.9,27.82,27.83,67893.0,20.9125,20.9726,20.9125,20.92,67893.0
2018-05-16 12:30:00,27.84,27.87,27.8,27.84,101518.0,20.9275,20.9501,20.8975,20.9275,101518.0
2018-05-16 13:00:00,27.84,27.87,27.83,27.85,46639.0,20.9275,20.9501,20.92,20.9351,46639.0
2018-05-16 13:30:00,27.84,27.94,27.83,27.93,51145.0,20.9275,21.0027,20.92,20.9952,51145.0
2018-05-16 14:00:00,27.94,27.96,27.88,27.92,63044.0,21.0027,21.0178,20.9576,20.9877,63044.0
2018-05-16 14:30:00,27.91,27.96,27.9,27.94,69960.0,20.9802,21.0178,20.9726,21.0027,69960.0
2018-05-16 15:00:00,27.94,27.94,27.86,27.87,89917.0,21.0027,21.0027,20.9426,20.9501,89917.0
2018-05-16 15:30:00,27.86,27.97,27.84,27.94,402492.0,20.9426,21.0253,20.9275,21.0027,402492.0
2018-05-17 09:30:00,27.9,27.91,27.54,27.56,116216.0,20.9726,20.9802,20.702,20.7171,116216.0
2018-05-17 10:00:00,27.56,27.84,27.53,27.8,108339.0,20.7171,20.9275,20.6945,20.8975,108339.0
2018-05-17 10:30:00,27.81,27.88,27.74,27.81,75206.0,20.905,20.9576,20.8524,20.905,75206.0
2018-05-17 11:00:00,27.82,27.86,27.74,27.86,62769.0,20.9125,20.9426,20.8524,20.9426,62769.0
2018-05-17 11:30:00,27.86,27.93,27.8,27.88,62087.0,20.9426,20.9952,20.8975,20.9576,62087.0
2018-05-17 12:00:00,27.88,27.95,27.86,27.94,39968.0,20.9576,21.0102,20.9426,21.0027,39968.0
2018-05-17 12:30:00,27.95,27.98,27.89,27.94,53667.0,21.0102,21.0328,20.9651,21.0027,53667.0
2018-05-17 13:00:00,27.93,27.94,27.89,27.92,39762.0,20.9952,21.0027,20.9651,20.9877,39762.0
2018-05-17 13:30:00,27.93,27.94,27.82,27.83,43562.0,20.9952,21.0027,20.9125,20.92,43562.0
2018-05-17 14:00:00,27.82,27.85,27.73,27.85,52121.0,20.9125,20.9351,20.8449,20.9351,52121.0
2018-05-17 14:30:00,27.85,27.87,27.79,27.8,116955.0,20.9351,20.9501,20.89,20.8975,116955.0
2018-05-17 15:00:00,27.79,27.84,27.74,27.74,121738.0,20.89,20.9275,20.8524,20.8524,121738.0
2018-05-17 15:30:00,27.74,27.77,27.69,27.73,337133.0,20.8524,20.8749,20.8148,20.8449,337133.0
2018-05-18 09:30:00,27.74,27.85,27.64,27.84,141596.0,20.8524,20.9351,20.7772,20.9275,141596.0
2018-05-18 10:00:00,27.84,27.88,27.72,27.74,141522.0,20.9275,20.9576,20.8373,20.8524,141522.0
2018-05-18 10:30:00,27.74,27.8,27.64,27.78,63678.0,20.8524,20.8975,20.7772,20.8824,63678.0
2018-05-18 11:00:00,27.78,27.86,27.75,27.8,60003.0,20.8824,20.9426,20.8599,20.8975,60003.0
2018-05-18 11:30:00,27.8,27.9,27.8,27.89,54764.0,20.8975,20.9726,20.8975,20.9651,54764.0
2018-05-18 12:00:00,27.89,27.89,27.83,27.86,63676.0,20.9651,20.9651,20.92,20.9426,63676.0
2018-05-18 12:30:00,27.86,27.89,27.8,27.89,74826.0,20.9426,20.9651,20.8975,20.9651,74826.0
2018-05-18 13:00:00,27.89,27.93,27.87,27.9,71065.0,20.9651,20.9952,20.9501,20.9726,71065.0
2018-05-18 13:30:00,27.9,27.9,27.83,27.84,50688.0,20.9726,20.9726,20.92,20.9275,50688.0
2018-05-18 14:00:00,27.83,27.84,27.78,27.81,54694.0,20.92,20.9275,20.8824,20.905,54694.0
2018-05-18 14:30:00,27.8,27.85,27.8,27.82,65838.0,20.8975,20.9351,20.8975,20.9125,65838.0
2018-05-18 15:00:00,27.82,27.82,27.76,27.78,62782.0,20.9125,20.9125,20.8674,20.8824,62782.0
2018-05-18 15:30:00,27.77,27.78,27.68,27.68,341258.0,20.8749,20.8824,20.8073,20.8073,341258.0
2018-05-21 09:30:00,27.88,28.0,27.83,27.87,44469.0,20.9576,21.0478,20.92,20.9501,44469.0
2018-05-21 10:00:00,27.87,28.06,27.87,28.02,65612.0,20.9501,21.0929,20.9501,21.0629,65612.0
2018-05-21 10:30:00,28.03,28.05,27.97,28.03,50195.0,21.0704,21.0854,21.0253,21.0704,50195.0
2018-05-21 11:00:00,28.03,28.08,27.99,28.01,34324.0,21.0704,21.108,21.0403,21.0553,34324.0
2018-05-21 11:30:00,28.01,28.02,27.95,27.99,26826.0,21.0553,21.0629,21.0102,21.0403,26826.0
2018-05-21 12:00:00,27.99,28.11,27.97,28.07,37564.0,21.0403,21.1305,21.0253,21.1004,37564.0
2018-05-21 12:30:00,28.07,28.11,28.05,28.09,31483.0,21.1004,21.1305,21.0854,21.1155,31483.0
2018-05-21 13:00:00,28.09,28.12,28.08,28.09,28614.0,21.1155,21.138,21.108,21.1155,28614.0
2018-05-21 13:30:00,28.09,28.12,28.08,28.1,35391.0,21.1155,21.138,21.108,21.123,35391.0
2018-05-21 14:00:00,28.1,28.14,28.09,28.09,42995.0,21.123,21.1531,21.1155,21.1155,42995.0
2018-05-21 14:30:00,28.09,28.09,27.99,28.02,40035.0,21.1155,21.1155,21.0403,21.0629,40035.0
2018-05-21 15:00:00,28.02,28.02,27.86,27.89,104722.0,21.0629,21.0629,20.9426,20.9651,104722.0
2018-05-21 15:30:00,27.89,27.93,27.87,27.89,335376.0,20.9651,20.9952,20.9501,20.9651,335376.0
2018-05-22 09:30:00,27.89,27.95,27.78,27.9,51001.0,20.9651,21.0102,20.8824,20.9726,51001.0
2018-05-22 10:00:00,27.91,28.03,27.9,27.94,55909.0,20.9802,21.0704,20.9726,21.0027,55909.0
2018-05-22 10:30:00,27.93,28.1,27.92,28.06,46955.0,20.9952,21.123,20.9877,21.0929,46955.0
2018-05-22 11:00:00,28.07,28.14,28.07,28.1,54150.0,21.1004,21.1531,21.1004,21.123,54150.0
2018-05-22 11:30:00,28.1,28.14,28.03,28.09,54318.0,21.123,21.1531,21.0704,21.1155,54318.0
2018-05-22 12:00:00,28.09,28.09,28.04,28.05,33181.0,21.1155,21.1155,21.0779,21.0854,33181.0
2018-05-22 12:30:00,28.05,28.07,28.02,28.04,28065.0,21.0854,21.1004,21.0629,21.0779,28065.0
2018-05-22 13:00:00,28.04,28.05,27.99,28.04,31703.0,21.0779,21.0854,21.0403,21.0779,31703.0
2018-05-22 13:30:00,28.03,28.04,27.97,27.98,40504.0,21.0704,21.0779,21.0253,21.0328,40504.0
2018-05-22 14:00:00,27.98,28.01,27.97,27.99,40125.0,21.0328,21.0553,21.0253,21.0403,40125.0
2018-05-22 14:30:00,27.99,27.99,27.92,27.92,35049.0,21.0403,21.0403,20.9877,20.9877,35049.0
2018-05-22 15:00:00,27.92,27.95,27.91,27.95,48604.0,20.9877,21.0102,20.9802,21.0102,48604.0
2018-05-22 15:30:00,27.94,27.94,27.87,27.91,179489.0,21.0027,21.0027,20.9501,20.9802,179489.0
2018-05-23 09:30:00,27.81,27.9,27.56,27.65,68555.0,20.905,20.9726,20.7171,20.7847,68555.0
2018-05-23 10:00:00,27.66,27.7,27.62,27.67,51709.0,20.7922,20.8223,20.7622,20.7998,51709.0
2018-05-23 10:30:00,27.67,27.69,27.53,27.57,49558.0,20.7998,20.8148,20.6945,20.7246,49558.0
2018-05-23 11:00:00,27.57,27.61,27.55,27.59,49983.0,20.7246,20.7547,20.7096,20.7396,49983.0
2018-05-23 11:30:00,27.59,27.67,27.57,27.58,144275.0,20.7396,20.7998,20.7246,20.7321,144275.0
2018-05-23 12:00:00,27.56,27.65,27.52,27.52,39452.0,20.7171,20.7847,20.687,20.687,39452.0
2018-05-23 12:30:00,27.52,27.56,27.5,27.53,35898.0,20.687,20.7171,20.672,20.6945,35898.0
2018-05-23 13:00:00,27.54,27.54,27.45,27.51,68767.0,20.702,20.702,20.6344,20.6795,68767.0
2018-05-23 13:30:00,27.51,27.6,27.5,27.58,44637.0,20.6795,20.7471,20.672,20.7321,44637.0
2018-05-23 14:00:00,27.59,27.7,27.58,27.66,66065.0,20.7396,20.8223,20.7321,20.7922,66065.0
2018-05-23 14:30:00,27.67,27.7,27.6,27.7,92983.0,20.7998,20.8223,20.7471,20.8223,92983.0
2018-05-23 15:00:00,27.69,27.78,27.69,27.78,89789.0,20.8148,20.8824,20.8148,20.8824,89789.0
2018-05-23 15:30:00,27.77,27.78,27.67,27.75,211799.0,20.8749,20.8824,20.7998,20.8599,211799.0
2018-05-24 09:30:00,27.78,28.0,27.7,27.74,67059.0,20.8824,21.0478,20.8223,20.8524,67059.0
2018-05-24 10:00:00,27.75,27.83,27.7,27.71,55951.0,20.8599,20.92,20.8223,20.8298,55951.0
2018-05-24 10:30:00,27.71,27.78,27.65,27.74,201960.0,20.8298,20.8824,20.7847,20.8524,201960.0
2018-05-24 11:00:00,27.75,27.95,27.73,27.92,113440.0,20.8599,21.0102,20.8449,20.9877,113440.0
2018-05-24 11:30:00,27.92,27.99,27.89,27.96,90695.0,20.9877,21.0403,20.9651,21.0178,90695.0
2018-05-24 12:00:00,27.96,27.97,27.89,27.93,46135.0,21.0178,21.0253,20.9651,20.9952,46135.0
2018-05-24 12:30:00,27.93,28.0,27.92,28.0,46030.0,20.9952,21.0478,20.9877,21.0478,46030.0
2018-05-24 13:00:00,27.99,28.07,27.98,28.03,44036.0,21.0403,21.1004,21.0328,21.0704,44036.0
2018-05-24 13:30:00,28.03,28.06,28.01,28.05,36123.0,21.0704,21.0929,21.0553,21.0854,36123.0
2018-05-24 14:00:00,28.05,28.08,28.0,28.07,43379.0,21.0854,21.108,21.0478,21.1004,43379.0
2018-05-24 14:30:00,28.08,28.08,28.01,28.04,37922.0,21.108,21.108,21.0553,21.0779,37922.0
2018-05-24 15:00:00,28.03,28.09,28.0,28.05,58941.0,21.0704,21.1155,21.0478,21.0854,58941.0
2018-05-24 15:30:00,28.05,28.11,28.04,28.05,266674.0,21.0854,21.1305,21.0779,21.0854,266674.0
2018-05-25 09:30:00,27.99,28.25,27.96,28.15,108465.0,21.0403,21.2357,21.0178,21.1606,108465.0
2018-05-25 10:00:00,28.13,28.21,28.07,28.18,53382.0,21.1455,21.2057,21.1004,21.1831,53382.0
2018-05-25 10:30:00,28.19,28.2,28.08,28.11,88573.0,21.1906,21.1982,21.108,21.1305,88573.0
2018-05-25 11:00:00,28.1,28.14,28.06,28.14,51488.0,21.123,21.1531,21.0929,21.1531,51488.0
2018-05-25 11:30:00,28.14,28.19,28.09,28.17,30472.0,21.1531,21.1906,21.1155,21.1756,30472.0
2018-05-25 12:00:00,28.17,28.18,28.09,28.11,43290.0,21.1756,21.1831,21.1155,21.1305,43290.0
2018-05-25 12:30:00,28.11,28.14,28.07,28.09,44061.0,21.1305,21.1531,21.1004,21.1155,44061.0
2018-05-25 13:00:00,28.09,28.11,28.01,28.02,40867.0,21.1155,21.1305,21.0553,21.0629,40867.0
2018-05-25 13:30:00,28.01,28.01,27.96,27.98,41616.0,21.0553,21.0553,21.0178,21.0328,41616.0
2018-05-25 14:00:00,27.98,28.04,27.98,28.02,54227.0,21.0328,21.0779,21.0328,21.0629,54227.0
2018-05-25 14:30:00,28.02,28.02,27.96,27.97,35979.0,21.0629,21.0629,21.0178,21.0253,35979.0
2018-05-25 15:00:00,27.97,27.99,27.93,27.99,64988.0,21.0253,21.0403,20.9952,21.0403,64988.0
2018-05-25 15:30:00,27.99,28.0,27.93,27.93,193049.0,21.0403,21.0478,20.9952,20.9952,193049.0
2018-05-29 09:30:00,27.81,28.02,27.77,27.98,78904.0,20.905,21.0629,20.8749,21.0328,78904.0
2018-05-29 10:00:00,27.98,28.04,27.93,27.97,70427.0,21.0328,21.0779,20.9952,21.0253,70427.0
2018-05-29 10:30:00,27.96,27.97,27.88,27.92,82811.0,21.0178,21.0253,20.9576,20.9877,82811.0
2018-05-29 11:00:00,27.92,28.07,27.89,28.03,65149.0,20.9877,21.1004,20.9651,21.0704,65149.0
2018-05-29 11:30:00,28.03,28.03,27.86,27.89,60168.0,21.0704,21.0704,20.9426,20.9651,60168.0
2018-05-29 12:00:00,27.89,27.89,27.75,27.83,54019.0,20.9651,20.9651,20.8599,20.92,54019.0
2018-05-29 12:30:00,27.82,27.98,27.82,27.97,53213.0,20.9125,21.0328,20.9125,21.0253,53213.0
2018-05-29 13:00:00,27.96,27.97,27.87,27.9,44471.0,21.0178,21.0253,20.9501,20.9726,44471.0
2018-05-29 13:30:00,27.89,27.93,27.83,27.89,55902.0,20.9651,20.9952,20.92,20.9651,55902.0
2018-05-29 14:00:00,27.89,27.94,27.84,27.93,76392.0,20.9651,21.0027,20.9275,20.9952,76392.0
2018-05-29 14:30:00,27.93,27.95,27.85,27.85,80216.0,20.9952,21.0102,20.9351,20.9351,80216.0
2018-05-29 15:00:00,27.85,27.9,27.82,27.85,87380.0,20.9351,20.9726,20.9125,20.9351,87380.0
2018-05-29 15:30:00,27.84,27.99,27.82,27.94,265261.0,20.9275,21.0403,20.9125,21.0027,265261.0
2018-05-30 09:30:00,28.04,28.12,27.92,28.12,45092.0,21.0779,21.138,20.9877,21.138,45092.0
2018-05-30 10:00:00,28.12,28.14,28.05,28.11,48769.0,21.138,21.1531,21.0854,21.1305,48769.0
2018-05-30 10:30:00,28.11,28.24,28.08,28.24,54664.0,21.1305,21.2282,21.108,21.2282,54664.0
2018-05-30 11:00:00,28.24,28.27,28.15,28.17,40286.0,21.2282,21.2508,21.1606,21.1756,40286.0
2018-05-30 11:30:00,28.16,28.29,28.16,28.26,56031.0,21.1681,21.2658,21.1681,21.2433,56031.0
2018-05-30 12:00:00,28.27,28.3,28.19,28.2,130622.0,21.2508,21.2733,21.1906,21.1982,130622.0
2018-05-30 12:30:00,28.19,28.23,28.17,28.17,60513.0,21.1906,21.2207,21.1756,21.1756,60513.0
2018-05-30 13:00:00,28.18,28.28,28.16,28.25,42137.0,21.1831,21.2583,21.1681,21.2357,42137.0
2018-05-30 13:30:00,28.25,28.28,28.25,28.26,44961.0,21.2357,21.2583,21.2357,21.2433,44961.0
2018-05-30 14:00:00,28.26,28.27,28.18,28.21,46688.0,21.2433,21.2508,21.1831,21.2057,46688.0
2018-05-30 14:30:00,28.21,28.24,28.16,28.19,44136.0,21.2057,21.2282,21.1681,21.1906,44136.0
2018-05-30 15:00:00,28.2,28.22,28.15,28.15,57022.0,21.1982,21.2132,21.1606,21.1606,57022.0
2018-05-30 15:30:00,28.14,28.17,28.08,28.1,316551.0,21.1531,21.1756,21.108,21.123,316551.0
2018-05-31 09:30:00,28.11,28.11,27.73,27.92,89174.0,21.1305,21.1305,20.8449,20.9877,89174.0
2018-05-31 10:00:00,27.93,28.04,27.86,27.97,86386.0,20.9952,21.0779,20.9426,21.0253,86386.0
2018-05-31 10:30:00,27.96,27.96,27.78,27.86,52659.0,21.0178,21.0178,20.8824,20.9426,52659.0
2018-05-31 11:00:00,27.86,27.9,27.79,27.88,61956.0,20.9426,20.9726,20.89,20.9576,61956.0
2018-05-31 11:30:00,27.88,27.92,27.8,27.88,48531.0,20.9576,20.9877,20.8975,20.9576,48531.0
2018-05-31 12:00:00,27.88,27.88,27.69,27.7,39648.0,20.9576,20.9576,20.8148,20.8223,39648.0
2018-05-31 12:30:00,27.7,27.7,27.6,27.64,65070.0,20.8223,20.8223,20.7471,20.7772,65070.0
2018-05-31 13:00:00,27.63,27.69,27.57,27.68,51302.0,20.7697,20.8148,20.7246,20.8073,51302.0
2018-05-31 13:30:00,27.68,27.7,27.6,27.61,73567.0,20.8073,20.8223,20.7471,20.7547,73567.0
2018-05-31 14:00:00,27.61,27.63,27.56,27.61,38011.0,20.7547,20.7697,20.7171,20.7547,38011.0
2018-05-31 14:30:00,27.6,27.61,27.51,27.56,78491.0,20.7471,20.7547,20.6795,20.7171,78491.0
2018-05-31 15:00:00,27.57,27.63,27.55,27.55,91146.0,20.7246,20.7697,20.7096,20.7096,91146.0
2018-05-31 15:30:00,27.55,27.56,27.4,27.46,471516.0,20.7096,20.7171,20.5968,20.6419,471516.0
2018-06-01 09:30:00,27.61,27.96,27.59,27.73,73829.0,20.7547,21.0178,20.7396,20.8449,73829.0
2018-06-01 10:00:00,27.74,27.78,27.63,27.71,79544.0,20.8524,20.8824,20.7697,20.8298,79544.0
2018-06-01 10:30:00,27.71,27.75,27.64,27.71,71475.0,20.8298,20.8599,20.7772,20.8298,71475.0
2018-06-01 11:00:00,27.71,27.75,27.64,27.71,53458.0,20.8298,20.8599,20.7772,20.8298,53458.0
2018-06-01 11:30:00,27.71,27.79,27.68,27.75,38259.0,20.8298,20.89,20.8073,20.8599,38259.0
2018-06-01 12:00:00,27.75,27.81,27.69,27.77,39618.0,20.8599,20.905,20.8148,20.8749,39618.0
2018-06-01 12:30:00,27.77,27.82,27.76,27.79,31382.0,20.8749,20.9125,20.8674,20.89,31382.0
2018-06-01 13:00:00,27.79,27.88,27.79,27.87,39802.0,20.89,20.9576,20.89,20.9501,39802.0
2018-06-01 13:30:00,27.87,27.91,27.83,27.9,47086.0,20.9501,20.9802,20.92,20.9726,47086.0
2018-06-01 14:00:00,27.9,27.9,27.84,27.87,74675.0,20.9726,20.9726,20.9275,20.9501,74675.0
2018-06-01 14:30:00,27.86,27.9,27.83,27.87,44012.0,20.9426,20.9726,20.92,20.9501,44012.0
2018-06-01 15:00:00,27.87,27.87,27.78,27.8,59874.0,20.9501,20.9501,20.8824,20.8975,59874.0
2018-06-01 15:30:00,27.8,27.92,27.79,27.89,323500.0,20.8975,20.9877,20.89,20.9651,323500.0
2018-06-04 09:30:00,28.0,28.13,27.86,28.06,186101.0,21.0478,21.1455,20.9426,21.0929,186101.0
2018-06-04 10:00:00,28.06,28.27,28.03,28.17,141306.0,21.0929,21.2508,21.0704,21.1756,141306.0
2018-06-04 10:30:00,28.18,28.2,28.05,28.05,58407.0,21.1831,21.1982,21.0854,21.0854,58407.0
2018-06-04 11:00:00,28.05,28.23,28.05,28.23,70032.0,21.0854,21.2207,21.0854,21.2207,70032.0
2018-06-04 11:30:00,28.22,28.25,28.14,28.18,49109.0,21.2132,21.2357,21.1531,21.1831,49109.0
2018-06-04 12:00:00,28.18,28.27,28.15,28.24,50057.0,21.1831,21.2508,21.1606,21.2282,50057.0
2018-06-04 12:30:00,28.24,28.24,28.16,28.2,29205.0,21.2282,21.2282,21.1681,21.1982,29205.0
2018-06-04 13:00:00,28.19,28.22,28.15,28.17,58621.0,21.1906,21.2132,21.1606,21.1756,58621.0
2018-06-04 13:30:00,28.17,28.23,28.16,28.2,58967.0,21.1756,21.2207,21.1681,21.1982,58967.0
2018-06-04 14:00:00,28.21,28.25,28.18,28.2,45820.0,21.2057,21.2357,21.1831,21.1982,45820.0
2018-06-04 14:30:00,28.2,28.22,28.17,28.21,61518.0,21.1982,21.2132,21.1756,21.2057,61518.0
2018-06-04 15:00:00,28.2,28.24,28.19,28.23,72418.0,21.1982,21.2282,21.1906,21.2207,72418.0
2018-06-04 15:30:00,28.23,28.28,28.2,28.21,398490.0,21.2207,21.2583,21.1982,21.2057,398490.0
2018-06-05 09:30:00,28.18,28.34,28.01,28.1,122197.0,21.1831,21.3034,21.0553,21.123,122197.0
2018-06-05 10:00:00,28.11,28.34,28.11,28.25,117751.0,21.1305,21.3034,21.1305,21.2357,117751.0
2018-06-05 10:30:00,28.25,28.34,28.2,28.28,272989.0,21.2357,21.3034,21.1982,21.2583,272989.0
2018-06-05 11:00:00,28.27,28.32,28.25,28.29,111899.0,21.2508,21.2884,21.2357,21.2658,111899.0
2018-06-05 11:30:00,28.28,28.29,28.21,28.29,88201.0,21.2583,21.2658,21.2057,21.2658,88201.0
2018-06-05 12:00:00,28.28,28.32,28.26,28.27,101566.0,21.2583,21.2884,21.2433,21.2508,101566.0
2018-06-05 12:30:00,28.27,28.32,28.26,28.27,55035.0,21.2508,21.2884,21.2433,21.2508,55035.0
2018-06-05 13:00:00,28.27,28.34,28.26,28.32,44230.0,21.2508,21.3034,21.2433,21.2884,44230.0
2018-06-05 13:30:00,28.32,28.33,28.17,28.25,98915.0,21.2884,21.2959,21.1756,21.2357,98915.0
2018-06-05 14:00:00,28.26,28.33,28.24,28.32,91695.0,21.2433,21.2959,21.2282,21.2884,91695.0
2018-06-05 14:30:00,28.33,28.37,28.32,28.37,54903.0,21.2959,21.326,21.2884,21.326,54903.0
2018-06-05 15:00:00,28.37,28.42,28.29,28.3,97736.0,21.326,21.3635,21.2658,21.2733,97736.0
2018-06-05 15:30:00,28.29,28.35,28.29,28.34,252557.0,21.2658,21.3109,21.2658,21.3034,252557.0
2018-06-06 09:30:00,28.34,28.41,28.24,28.32,32118.0,21.3034,21.356,21.2282,21.2884,32118.0
2018-06-06 10:00:00,28.32,28.57,28.32,28.55,88316.0,21.2884,21.4763,21.2884,21.4613,88316.0
2018-06-06 10:30:00,28.55,28.79,28.55,28.75,97147.0,21.4613,21.6417,21.4613,21.6116,97147.0
2018-06-06 11:00:00,28.73,28.93,28.71,28.79,210002.0,21.5966,21.7469,21.5815,21.6417,210002.0
2018-06-06 11:30:00,28.79,28.85,28.54,28.57,88232.0,21.6417,21.6868,21.4537,21.4763,88232.0
2018-06-06 12:00:00,28.57,28.71,28.56,28.63,88747.0,21.4763,21.5815,21.4688,21.5214,88747.0
2018-06-06 12:30:00,28.63,28.66,28.6,28.61,74960.0,21.5214,21.5439,21.4988,21.5064,74960.0
2018-06-06 13:00:00,28.61,28.69,28.6,28.67,50530.0,21.5064,21.5665,21.4988,21.5515,50530.0
2018-06-06 13:30:00,28.67,28.81,28.65,28.79,256202.0,21.5515,21.6567,21.5364,21.6417,256202.0
2018-06-06 14:00:00,28.79,28.82,28.75,28.79,66648.0,21.6417,21.6642,21.6116,21.6417,66648.0
2018-06-06 14:30:00,28.79,28.86,28.78,28.85,56964.0,21.6417,21.6943,21.6342,21.6868,56964.0
2018-06-06 15:00:00,28.84,28.87,28.79,28.84,270585.0,21.6793,21.7018,21.6417,21.6793,270585.0
2018-06-06 15:30:00,28.85,28.85,28.8,28.83,289843.0,21.6868,21.6868,21.6492,21.6717,289843.0
2018-06-07 09:30:00,28.83,28.91,28.73,28.82,126204.0,21.6717,21.7319,21.5966,21.6642,126204.0
2018-06-07 10:00:00,28.82,28.91,28.7,28.86,140846.0,21.6642,21.7319,21.574,21.6943,140846.0
2018-06-07 10:30:00,28.85,28.96,28.8,28.8,146454.0,21.6868,21.7695,21.6492,21.6492,146454.0
2018-06-07 11:00:00,28.81,28.83,28.7,28.78,184790.0,21.6567,21.6717,21.574,21.6342,184790.0
2018-06-07 11:30:00,28.78,28.93,28.75,28.93,250232.0,21.6342,21.7469,21.6116,21.7469,250232.0
2018-06-07 12:00:00,28.93,28.97,28.87,28.92,125541.0,21.7469,21.777,21.7018,21.7394,125541.0
2018-06-07 12:30:00,28.93,28.96,28.88,28.95,137721.0,21.7469,21.7695,21.7093,21.7619,137721.0
2018-06-07 13:00:00,28.95,28.96,28.86,28.92,104333.0,21.7619,21.7695,21.6943,21.7394,104333.0
2018-06-07 13:30:00,28.91,28.92,28.82,28.87,66766.0,21.7319,21.7394,21.6642,21.7018,66766.0
2018-06-07 14:00:00,28.88,29.0,28.85,28.99,109347.0,21.7093,21.7995,21.6868,21.792,109347.0
2018-06-07 14:30:00,28.99,29.07,28.97,29.04,70254.0,21.792,21.8521,21.777,21.8296,70254.0
2018-06-07 15:00:00,29.04,29.05,28.97,29.0,156091.0,21.8296,21.8371,21.777,21.7995,156091.0
2018-06-07 15:30:00,29.0,29.0,28.9,28.95,320859.0,21.7995,21.7995,21.7244,21.7619,320859.0
2018-06-08 09:30:00,28.94,29.11,28.77,28.97,364265.0,21.7544,21.8822,21.6266,21.777,364265.0
2018-06-08 10:00:00,28.97,29.09,28.91,29.05,150804.0,21.777,21.8672,21.7319,21.8371,150804.0
2018-06-08 10:30:00,29.04,29.21,28.99,29.17,165383.0,21.8296,21.9574,21.792,21.9273,165383.0
2018-06-08 11:00:00,29.16,29.21,29.07,29.13,110597.0,21.9198,21.9574,21.8521,21.8973,110597.0
2018-06-08 11:30:00,29.13,29.21,29.08,29.19,83618.0,21.8973,21.9574,21.8597,21.9424,83618.0
2018-06-08 12:00:00,29.19,29.23,29.15,29.23,66247.0,21.9424,21.9724,21.9123,21.9724,66247.0
2018-06-08 12:30:00,29.23,29.29,29.21,29.24,61623.0,21.9724,22.0175,21.9574,21.9799,61623.0
2018-06-08 13:00:00,29.25,29.25,29.19,29.2,56792.0,21.9875,21.9875,21.9424,21.9499,56792.0
2018-06-08 13:30:00,29.21,29.23,29.11,29.15,80230.0,21.9574,21.9724,21.8822,21.9123,80230.0
2018-06-08 14:00:00,29.16,29.19,29.14,29.17,80222.0,21.9198,21.9424,21.9048,21.9273,80222.0
2018-06-08 14:30:00,29.17,29.17,29.11,29.16,79371.0,21.9273,21.9273,21.8822,21.9198,79371.0
2018-06-08 15:00:00,29.17,29.2,29.12,29.17,87130.0,21.9273,21.9499,21.8897,21.9273,87130.0
2018-06-08 15:30:00,29.17,29.18,29.1,29.15,333942.0,21.9273,21.9348,21.8747,21.9123,333942.0
2018-06-11 09:30:00,29.28,29.31,28.86,28.87,170268.0,22.01,22.0326,21.6943,21.7018,170268.0
2018-06-11 10:00:00,28.88,29.12,28.88,29.07,231511.0,21.7093,21.8897,21.7093,21.8521,231511.0
2018-06-11 10:30:00,29.07,29.16,29.0,29.02,128561.0,21.8521,21.9198,21.7995,21.8146,128561.0
2018-06-11 11:00:00,29.02,29.03,28.95,28.96,79648.0,21.8146,21.8221,21.7619,21.7695,79648.0
2018-06-11 11:30:00,28.97,29.18,28.97,29.18,117288.0,21.777,21.9348,21.777,21.9348,117288.0
2018-06-11 12:00:00,29.18,29.29,29.17,29.27,199904.0,21.9348,22.0175,21.9273,22.0025,199904.0
2018-06-11 12:30:00,29.27,29.28,29.22,29.26,71060.0,22.0025,22.01,21.9649,21.995,71060.0
2018-06-11 13:00:00,29.26,29.28,29.24,29.28,40035.0,21.995,22.01,21.9799,22.01,40035.0
2018-06-11 13:30:00,29.28,29.38,29.25,29.38,177197.0,22.01,22.0852,21.9875,22.0852,177197.0
2018-06-11 14:00:00,29.38,29.43,29.35,29.41,164970.0,22.0852,22.1228,22.0626,22.1077,164970.0
2018-06-11 14:30:00,29.4,29.55,29.4,29.48,214330.0,22.1002,22.213,22.1002,22.1603,214330.0
2018-06-11 15:00:00,29.49,29.53,29.48,29.52,210609.0,22.1679,22.1979,22.1603,22.1904,210609.0
2018-06-11 15:30:00,29.52,29.52,29.38,29.39,669526.0,22.1904,22.1904,22.0852,22.0927,669526.0
2018-06-12 09:30:00,29.8,29.81,29.16,29.21,489602.0,22.4009,22.4084,21.9198,21.9574,489602.0
2018-06-12 10:00:00,29.22,29.34,29.14,29.19,261512.0,21.9649,22.0551,21.9048,21.9424,261512.0
2018-06-12 10:30:00,29.18,29.23,29.05,29.2,240255.0,21.9348,21.9724,21.8371,21.9499,240255.0
2018-06-12 11:00:00,29.21,29.44,29.21,29.42,194951.0,21.9574,22.1303,21.9574,22.1152,194951.0
2018-06-12 11:30:00,29.41,29.61,29.38,29.56,218489.0,22.1077,22.2581,22.0852,22.2205,218489.0
2018-06-12 12:00:00,29.56,29.58,29.5,29.51,117677.0,22.2205,22.2355,22.1754,22.1829,117677.0
2018-06-12 12:30:00,29.51,29.74,29.48,29.72,183784.0,22.1829,22.3558,22.1603,22.3408,183784.0
2018-06-12 13:00:00,29.71,29.72,29.53,29.55,142702.0,22.3332,22.3408,22.1979,22.213,142702.0
2018-06-12 13:30:00,29.56,29.77,29.52,29.59,518634.0,22.2205,22.3783,22.1904,22.243,518634.0
2018-06-12 14:00:00,29.59,29.64,29.52,29.56,206549.0,22.243,22.2806,22.1904,22.2205,206549.0
2018-06-12 14:30:00,29.55,29.57,29.47,29.49,202115.0,22.213,22.228,22.1528,22.1679,202115.0
2018-06-12 15:00:00,29.49,29.66,29.49,29.59,369060.0,22.1679,22.2957,22.1679,22.243,369060.0
2018-06-12 15:30:00,29.59,29.77,29.55,29.6,1551703.0,22.243,22.3783,22.213,22.2506,1551703.0
2018-06-13 09:30:00,23.86,24.5,23.33,24.31,7300229.0,17.9357,18.4168,17.5373,18.274,7300229.0
2018-06-13 10:00:00,24.3,24.31,23.75,23.78,2984843.0,18.2665,18.274,17.8531,17.8756,2984843.0
2018-06-13 10:30:00,23.78,24.23,23.7,23.89,2215848.0,17.8756,18.2139,17.8155,17.9583,2215848.0
2018-06-13 11:00:00,23.89,23.99,23.7,23.74,1562988.0,17.9583,18.0335,17.8155,17.8455,1562988.0
2018-06-13 11:30:00,23.73,24.05,23.72,24.01,1179902.0,17.838,18.0786,17.8305,18.0485,1179902.0
2018-06-13 12:00:00,24.01,24.38,24.0,24.19,1531159.0,18.0485,18.3266,18.041,18.1838,1531159.0
2018-06-13 12:30:00,24.19,24.68,24.18,24.45,1364300.0,18.1838,18.5522,18.1763,18.3793,1364300.0
2018-06-13 13:00:00,24.45,24.54,24.27,24.46,972074.0,18.3793,18.4469,18.244,18.3868,972074.0
2018-06-13 13:30:00,24.46,24.72,24.42,24.69,1030500.0,18.3868,18.5822,18.3567,18.5597,1030500.0
2018-06-13 14:00:00,24.68,24.69,24.3,24.6,1372153.0,18.5522,18.5597,18.2665,18.492,1372153.0
2018-06-13 14:30:00,24.6,24.72,24.37,24.39,1244804.0,18.492,18.5822,18.3191,18.3342,1244804.0
2018-06-13 15:00:00,24.38,24.4,24.08,24.11,1643448.0,18.3266,18.3417,18.1011,18.1237,1643448.0
2018-06-13 15:30:00,24.11,24.3,24.05,24.28,2837825.0,18.1237,18.2665,18.0786,18.2515,2837825.0
2018-06-14 09:30:00,24.46,24.5,23.75,23.82,1710208.0,18.3868,18.4168,17.8531,17.9057,1710208.0
2018-06-14 10:00:00,23.83,23.9,23.51,23.51,1082615.0,17.9132,17.9658,17.6727,17.6727,1082615.0
2018-06-14 10:30:00,23.51,23.88,23.51,23.8,871540.0,17.6727,17.9508,17.6727,17.8906,871540.0
2018-06-14 11:00:00,23.8,23.95,23.69,23.88,617330.0,17.8906,18.0034,17.808,17.9508,617330.0
2018-06-14 11:30:00,23.88,23.91,23.76,23.84,415778.0,17.9508,17.9733,17.8606,17.9207,415778.0
2018-06-14 12:00:00,23.83,23.93,23.8,23.9,450425.0,17.9132,17.9884,17.8906,17.9658,450425.0
2018-06-14 12:30:00,23.91,23.91,23.85,23.91,248494.0,17.9733,17.9733,17.9282,17.9733,248494.0
2018-06-14 13:00:00,23.9,23.93,23.77,23.78,423855.0,17.9658,17.9884,17.8681,17.8756,423855.0
2018-06-14 13:30:00,23.77,23.84,23.76,23.78,443267.0,17.8681,17.9207,17.8606,17.8756,443267.0
2018-06-14 14:00:00,23.78,23.79,23.7,23.7,317348.0,17.8756,17.8831,17.8155,17.8155,317348.0
2018-06-14 14:30:00,23.7,23.71,23.62,23.64,540339.0,17.8155,17.823,17.7553,17.7704,540339.0
2018-06-14 15:00:00,23.64,23.8,23.64,23.79,617801.0,17.7704,17.8906,17.7704,17.8831,617801.0
2018-06-14 15:30:00,23.8,23.86,23.75,23.77,1357955.0,17.8906,17.9357,17.8531,17.8681,1357955.0
2018-06-15 09:30:00,23.64,23.82,23.58,23.71,574089.0,17.7704,17.9057,17.7253,17.823,574089.0
2018-06-15 10:00:00,23.71,23.75,23.6,23.64,374753.0,17.823,17.8531,17.7403,17.7704,374753.0
2018-06-15 10:30:00,23.64,23.67,23.5,23.64,425049.0,17.7704,17.7929,17.6651,17.7704,425049.0
2018-06-15 11:00:00,23.64,23.74,23.56,23.56,285820.0,17.7704,17.8455,17.7102,17.7102,285820.0
2018-06-15 11:30:00,23.55,23.63,23.54,23.61,235007.0,17.7027,17.7629,17.6952,17.7478,235007.0
2018-06-15 12:00:00,23.61,23.67,23.59,23.61,194065.0,17.7478,17.7929,17.7328,17.7478,194065.0
2018-06-15 12:30:00,23.62,23.62,23.55,23.57,232303.0,17.7553,17.7553,17.7027,17.7178,232303.0
2018-06-15 13:00:00,23.57,23.63,23.55,23.6,148777.0,17.7178,17.7629,17.7027,17.7403,148777.0
2018-06-15 13:30:00,23.6,23.64,23.58,23.61,236659.0,17.7403,17.7704,17.7253,17.7478,236659.0
2018-06-15 14:00:00,23.61,23.79,23.59,23.79,234261.0,17.7478,17.8831,17.7328,17.8831,234261.0
2018-06-15 14:30:00,23.79,23.82,23.66,23.69,284337.0,17.8831,17.9057,17.7854,17.808,284337.0
2018-06-15 15:00:00,23.69,23.7,23.66,23.69,365556.0,17.808,17.8155,17.7854,17.808,365556.0
2018-06-15 15:30:00,23.69,23.73,23.61,23.66,1437338.0,17.808,17.838,17.7478,17.7854,1437338.0
2018-06-18 09:30:00,23.5,23.85,23.5,23.71,521253.0,17.6651,17.9282,17.6651,17.823,521253.0
2018-06-18 10:00:00,23.7,23.79,23.68,23.74,380539.0,17.8155,17.8831,17.8004,17.8455,380539.0
2018-06-18 10:30:00,23.75,23.82,23.72,23.75,366651.0,17.8531,17.9057,17.8305,17.8531,366651.0
2018-06-18 11:00:00,23.75,23.79,23.64,23.7,318285.0,17.8531,17.8831,17.7704,17.8155,318285.0
2018-06-18 11:30:00,23.7,23.71,23.56,23.59,334288.0,17.8155,17.823,17.7102,17.7328,334288.0
2018-06-18 12:00:00,23.59,23.59,23.46,23.5,435213.0,17.7328,17.7328,17.6351,17.6651,435213.0
2018-06-18 12:30:00,23.5,23.5,23.43,23.48,335585.0,17.6651,17.6651,17.6125,17.6501,335585.0
2018-06-18 13:00:00,23.48,23.51,23.44,23.48,218663.0,17.6501,17.6727,17.62,17.6501,218663.0
2018-06-18 13:30:00,23.49,23.51,23.45,23.48,256011.0,17.6576,17.6727,17.6275,17.6501,256011.0
2018-06-18 14:00:00,23.49,23.5,23.43,23.49,347068.0,17.6576,17.6651,17.6125,17.6576,347068.0
2018-06-18 14:30:00,23.48,23.5,23.43,23.46,217195.0,17.6501,17.6651,17.6125,17.6351,217195.0
2018-06-18 15:00:00,23.46,23.56,23.45,23.54,571613.0,17.6351,17.7102,17.6275,17.6952,571613.0
2018-06-18 15:30:00,23.54,23.6,23.53,23.55,1033999.0,17.6952,17.7403,17.6877,17.7027,1033999.0
2018-06-19 09:30:00,23.4,23.57,23.28,23.51,566177.0,17.59,17.7178,17.4998,17.6727,566177.0
2018-06-19 10:00:00,23.52,23.57,23.47,23.52,347890.0,17.6802,17.7178,17.6426,17.6802,347890.0
2018-06-19 10:30:00,23.51,23.71,23.48,23.7,455196.0,17.6727,17.823,17.6501,17.8155,455196.0
2018-06-19 11:00:00,23.69,23.79,23.68,23.75,423723.0,17.808,17.8831,17.8004,17.8531,423723.0
2018-06-19 11:30:00,23.75,23.77,23.66,23.7,196131.0,17.8531,17.8681,17.7854,17.8155,196131.0
2018-06-19 12:00:00,23.7,23.85,23.65,23.8,324000.0,17.8155,17.9282,17.7779,17.8906,324000.0
2018-06-19 12:30:00,23.8,23.88,23.79,23.79,252117.0,17.8906,17.9508,17.8831,17.8831,252117.0
2018-06-19 13:00:00,23.78,23.82,23.75,23.79,152015.0,17.8756,17.9057,17.8531,17.8831,152015.0
2018-06-19 13:30:00,23.79,23.87,23.76,23.86,222925.0,17.8831,17.9433,17.8606,17.9357,222925.0
2018-06-19 14:00:00,23.86,23.88,23.82,23.87,267222.0,17.9357,17.9508,17.9057,17.9433,267222.0
2018-06-19 14:30:00,23.88,23.88,23.8,23.85,289789.0,17.9508,17.9508,17.8906,17.9282,289789.0
2018-06-19 15:00:00,23.84,23.93,23.84,23.93,346012.0,17.9207,17.9884,17.9207,17.9884,346012.0
2018-06-19 15:30:00,23.93,24.0,23.91,24.0,1077352.0,17.9884,18.041,17.9733,18.041,1077352.0
2018-06-20 09:30:00,24.0,24.06,23.82,23.99,225623.0,18.041,18.0861,17.9057,18.0335,225623.0
2018-06-20 10:00:00,23.98,24.03,23.88,23.98,184474.0,18.026,18.0635,17.9508,18.026,184474.0
2018-06-20 10:30:00,23.98,24.05,23.91,24.03,155040.0,18.026,18.0786,17.9733,18.0635,155040.0
2018-06-20 11:00:00,24.02,24.03,23.92,24.0,136318.0,18.056,18.0635,17.9809,18.041,136318.0
2018-06-20 11:30:00,24.01,24.03,23.99,24.0,205655.0,18.0485,18.0635,18.0335,18.041,205655.0
2018-06-20 12:00:00,24.0,24.1,23.99,24.08,254840.0,18.041,18.1162,18.0335,18.1011,254840.0
2018-06-20 12:30:00,24.08,24.1,24.04,24.08,128953.0,18.1011,18.1162,18.0711,18.1011,128953.0
2018-06-20 13:00:00,24.08,24.17,24.06,24.16,226327.0,18.1011,18.1688,18.0861,18.1613,226327.0
2018-06-20 13:30:00,24.16,24.16,24.0,24.06,314970.0,18.1613,18.1613,18.041,18.0861,314970.0
2018-06-20 14:00:00,24.06,24.11,23.97,23.99,272745.0,18.0861,18.1237,18.0184,18.0335,272745.0
2018-06-20 14:30:00,23.98,24.04,23.98,24.0,319259.0,18.026,18.0711,18.026,18.041,319259.0
2018-06-20 15:00:00,24.0,24.1,23.92,24.1,524286.0,18.041,18.1162,17.9809,18.1162,524286.0
2018-06-20 15:30:00,24.1,24.1,23.92,24.06,1068193.0,18.1162,18.1162,17.9809,18.0861,1068193.0
2018-06-21 09:30:00,23.77,23.98,23.66,23.8,270298.0,18.0583,18.2179,17.9748,18.0811,270298.0
2018-06-21 10:00:00,23.8,23.8,23.63,23.64,279063.0,18.0811,18.0811,17.952,17.9596,279063.0
2018-06-21 10:30:00,23.63,23.67,23.58,23.66,231917.0,17.952,17.9824,17.914,17.9748,231917.0
2018-06-21 11:00:00,23.66,23.66,23.46,23.54,304213.0,17.9748,17.9748,17.8228,17.8836,304213.0
2018-06-21 11:30:00,23.54,23.6,23.5,23.53,146280.0,17.8836,17.9292,17.8532,17.876,146280.0
2018-06-21 12:00:00,23.53,23.59,23.49,23.51,178197.0,17.876,17.9216,17.8456,17.8608,178197.0
2018-06-21 12:30:00,23.51,23.56,23.48,23.48,279967.0,17.8608,17.8988,17.838,17.838,279967.0
2018-06-21 13:00:00,23.48,23.5,23.44,23.48,118598.0,17.838,17.8532,17.8076,17.838,118598.0
2018-06-21 13:30:00,23.48,23.51,23.44,23.51,135148.0,17.838,17.8608,17.8076,17.8608,135148.0
2018-06-21 14:00:00,23.51,23.53,23.46,23.48,101621.0,17.8608,17.876,17.8228,17.838,101621.0
2018-06-21 14:30:00,23.48,23.48,23.44,23.45,112293.0,17.838,17.838,17.8076,17.8152,112293.0
2018-06-21 15:00:00,23.44,23.5,23.44,23.46,195826.0,17.8076,17.8532,17.8076,17.8228,195826.0
2018-06-21 15:30:00,23.46,23.5,23.43,23.48,607410.0,17.8228,17.8532,17.8,17.838,607410.0
2018-06-22 09:30:00,23.5,23.55,23.31,23.39,288953.0,17.8532,17.8912,17.7089,17.7697,288953.0
2018-06-22 10:00:00,23.39,23.41,23.26,23.36,234407.0,17.7697,17.7848,17.6709,17.7469,234407.0
2018-06-22 10:30:00,23.36,23.37,23.21,23.25,384381.0,17.7469,17.7545,17.6329,17.6633,384381.0
2018-06-22 11:00:00,23.26,23.33,23.24,23.32,130027.0,17.6709,17.7241,17.6557,17.7165,130027.0
2018-06-22 11:30:00,23.32,23.32,23.23,23.23,166586.0,17.7165,17.7165,17.6481,17.6481,166586.0
2018-06-22 12:00:00,23.23,23.28,23.22,23.23,101711.0,17.6481,17.6861,17.6405,17.6481,101711.0
2018-06-22 12:30:00,23.23,23.24,23.16,23.17,246010.0,17.6481,17.6557,17.5949,17.6025,246010.0
2018-06-22 13:00:00,23.17,23.17,23.08,23.15,183186.0,17.6025,17.6025,17.5341,17.5873,183186.0
2018-06-22 13:30:00,23.16,23.19,23.12,23.17,149503.0,17.5949,17.6177,17.5645,17.6025,149503.0
2018-06-22 14:00:00,23.17,23.22,23.07,23.08,145569.0,17.6025,17.6405,17.5265,17.5341,145569.0
2018-06-22 14:30:00,23.07,23.16,23.06,23.06,312873.0,17.5265,17.5949,17.5189,17.5189,312873.0
2018-06-22 15:00:00,23.06,23.11,23.05,23.07,224325.0,17.5189,17.5569,17.5114,17.5265,224325.0
2018-06-22 15:30:00,23.08,23.12,22.99,23.01,936043.0,17.5341,17.5645,17.4658,17.481,936043.0
2018-06-25 09:30:00,23.0,23.14,22.82,22.82,242848.0,17.4734,17.5797,17.3366,17.3366,242848.0
2018-06-25 10:00:00,22.82,22.99,22.67,22.9,377392.0,17.3366,17.4658,17.2227,17.3974,377392.0
2018-06-25 10:30:00,22.91,22.96,22.86,22.91,171334.0,17.405,17.443,17.367,17.405,171334.0
2018-06-25 11:00:00,22.91,22.94,22.8,22.8,175180.0,17.405,17.4278,17.3214,17.3214,175180.0
2018-06-25 11:30:00,22.8,22.98,22.8,22.88,179510.0,17.3214,17.4582,17.3214,17.3822,179510.0
2018-06-25 12:00:00,22.89,22.95,22.84,22.94,158615.0,17.3898,17.4354,17.3518,17.4278,158615.0
2018-06-25 12:30:00,22.94,22.99,22.93,22.96,83289.0,17.4278,17.4658,17.4202,17.443,83289.0
2018-06-25 13:00:00,22.96,22.97,22.85,22.89,119044.0,17.443,17.4506,17.3594,17.3898,119044.0
2018-06-25 13:30:00,22.88,23.01,22.88,22.97,144077.0,17.3822,17.481,17.3822,17.4506,144077.0
2018-06-25 14:00:00,22.97,23.04,22.95,22.98,148750.0,17.4506,17.5038,17.4354,17.4582,148750.0
2018-06-25 14:30:00,22.98,23.05,22.94,22.99,261577.0,17.4582,17.5114,17.4278,17.4658,261577.0
2018-06-25 15:00:00,22.98,23.0,22.94,22.96,229298.0,17.4582,17.4734,17.4278,17.443,229298.0
2018-06-25 15:30:00,22.95,23.05,22.94,22.99,498597.0,17.4354,17.5114,17.4278,17.4658,498597.0
2018-06-26 09:30:00,23.11,23.2,22.99,23.12,293685.0,17.5569,17.6253,17.4658,17.5645,293685.0
2018-06-26 10:00:00,23.11,23.15,23.07,23.07,310157.0,17.5569,17.5873,17.5265,17.5265,310157.0
2018-06-26 10:30:00,23.06,23.1,22.96,23.09,250248.0,17.5189,17.5493,17.443,17.5417,250248.0
2018-06-26 11:00:00,23.08,23.11,22.98,23.0,223443.0,17.5341,17.5569,17.4582,17.4734,223443.0
2018-06-26 11:30:00,23.0,23.07,22.97,23.0,149533.0,17.4734,17.5265,17.4506,17.4734,149533.0
2018-06-26 12:00:00,23.0,23.07,22.99,23.05,97945.0,17.4734,17.5265,17.4658,17.5114,97945.0
2018-06-26 12:30:00,23.05,23.05,22.99,23.03,130337.0,17.5114,17.5114,17.4658,17.4962,130337.0
2018-06-26 13:00:00,23.03,23.08,23.0,23.03,123514.0,17.4962,17.5341,17.4734,17.4962,123514.0
2018-06-26 13:30:00,23.03,23.03,22.97,23.0,138264.0,17.4962,17.4962,17.4506,17.4734,138264.0
2018-06-26 14:00:00,23.0,23.03,22.96,22.98,132536.0,17.4734,17.4962,17.443,17.4582,132536.0
2018-06-26 14:30:00,22.99,23.02,22.96,22.99,154475.0,17.4658,17.4886,17.443,17.4658,154475.0
2018-06-26 15:00:00,22.98,22.99,22.91,22.91,166011.0,17.4582,17.4658,17.405,17.405,166011.0
2018-06-26 15:30:00,22.92,22.96,22.85,22.86,861196.0,17.4126,17.443,17.3594,17.367,861196.0
2018-06-27 09:30:00,22.86,22.9,22.62,22.71,223784.0,17.367,17.3974,17.1847,17.253,223784.0
2018-06-27 10:00:00,22.7,22.8,22.67,22.75,197066.0,17.2455,17.3214,17.2227,17.2834,197066.0
2018-06-27 10:30:00,22.76,22.77,22.64,22.68,227814.0,17.291,17.2986,17.1999,17.2303,227814.0
2018-06-27 11:00:00,22.68,22.69,22.61,22.63,194942.0,17.2303,17.2379,17.1771,17.1923,194942.0
2018-06-27 11:30:00,22.64,22.78,22.62,22.73,151163.0,17.1999,17.3062,17.1847,17.2682,151163.0
2018-06-27 12:00:00,22.72,22.76,22.7,22.71,92562.0,17.2606,17.291,17.2455,17.253,92562.0
2018-06-27 12:30:00,22.71,22.74,22.68,22.68,120452.0,17.253,17.2758,17.2303,17.2303,120452.0
2018-06-27 13:00:00,22.68,22.71,22.63,22.66,249397.0,17.2303,17.253,17.1923,17.2151,249397.0
2018-06-27 13:30:00,22.66,22.71,22.63,22.66,137772.0,17.2151,17.253,17.1923,17.2151,137772.0
2018-06-27 14:00:00,22.65,22.67,22.58,22.6,195528.0,17.2075,17.2227,17.1543,17.1695,195528.0
2018-06-27 14:30:00,22.61,22.64,22.57,22.6,174070.0,17.1771,17.1999,17.1467,17.1695,174070.0
2018-06-27 15:00:00,22.59,22.66,22.55,22.66,258233.0,17.1619,17.2151,17.1315,17.2151,258233.0
2018-06-27 15:30:00,22.66,22.69,22.5,22.5,573848.0,17.2151,17.2379,17.0935,17.0935,573848.0
2018-06-28 09:30:00,22.49,22.65,22.45,22.6,212957.0,17.0859,17.2075,17.0555,17.1695,212957.0
2018-06-28 10:00:00,22.6,22.63,22.49,22.53,133307.0,17.1695,17.1923,17.0859,17.1163,133307.0
2018-06-28 10:30:00,22.53,22.61,22.49,22.61,175175.0,17.1163,17.1771,17.0859,17.1771,175175.0
2018-06-28 11:00:00,22.61,22.76,22.61,22.75,330041.0,17.1771,17.291,17.1771,17.2834,330041.0
2018-06-28 11:30:00,22.76,22.76,22.52,22.6,169702.0,17.291,17.291,17.1087,17.1695,169702.0
2018-06-28 12:00:00,22.61,22.63,22.55,22.59,121976.0,17.1771,17.1923,17.1315,17.1619,121976.0
2018-06-28 12:30:00,22.58,22.68,22.58,22.67,96983.0,17.1543,17.2303,17.1543,17.2227,96983.0
2018-06-28 13:00:00,22.66,22.7,22.62,22.68,114499.0,17.2151,17.2455,17.1847,17.2303,114499.0
2018-06-28 13:30:00,22.67,22.7,22.66,22.66,81443.0,17.2227,17.2455,17.2151,17.2151,81443.0
2018-06-28 14:00:00,22.66,22.72,22.66,22.72,107266.0,17.2151,17.2606,17.2151,17.2606,107266.0
2018-06-28 14:30:00,22.71,22.78,22.68,22.78,108650.0,17.253,17.3062,17.2303,17.3062,108650.0
2018-06-28 15:00:00,22.78,22.78,22.71,22.71,158218.0,17.3062,17.3062,17.253,17.253,158218.0
2018-06-28 15:30:00,22.71,22.76,22.69,22.72,480471.0,17.253,17.291,17.2379,17.2606,480471.0
2018-06-29 09:30:00,22.74,22.95,22.65,22.82,135386.0,17.2758,17.4354,17.2075,17.3366,135386.0
2018-06-29 10:00:00,22.81,22.81,22.65,22.68,133751.0,17.329,17.329,17.2075,17.2303,133751.0
2018-06-29 10:30:00,22.68,22.75,22.67,22.75,106878.0,17.2303,17.2834,17.2227,17.2834,106878.0
2018-06-29 11:00:00,22.76,22.81,22.74,22.8,189811.0,17.291,17.329,17.2758,17.3214,189811.0
2018-06-29 11:30:00,22.8,22.82,22.78,22.8,122592.0,17.3214,17.3366,17.3062,17.3214,122592.0
2018-06-29 12:00:00,22.8,22.83,22.74,22.78,244326.0,17.3214,17.3442,17.2758,17.3062,244326.0
2018-06-29 12:30:00,22.78,22.82,22.75,22.79,172350.0,17.3062,17.3366,17.2834,17.3138,172350.0
2018-06-29 13:00:00,22.79,22.92,22.78,22.92,85510.0,17.3138,17.4126,17.3062,17.4126,85510.0
2018-06-29 13:30:00,22.92,22.93,22.85,22.86,119299.0,17.4126,17.4202,17.3594,17.367,119299.0
2018-06-29 14:00:00,22.85,22.9,22.84,22.86,84722.0,17.3594,17.3974,17.3518,17.367,84722.0
2018-06-29 14:30:00,22.86,22.87,22.8,22.85,111086.0,17.367,17.3746,17.3214,17.3594,111086.0
2018-06-29 15:00:00,22.86,22.88,22.8,22.85,114491.0,17.367,17.3822,17.3214,17.3594,114491.0
2018-06-29 15:30:00,22.85,22.86,22.78,22.79,872847.0,17.3594,17.367,17.3062,17.3138,872847.0
2018-07-02 09:30:00,22.65,22.92,22.6,22.76,309374.0,17.2075,17.4126,17.1695,17.291,309374.0
2018-07-02 10:00:00,22.76,22.93,22.76,22.93,179194.0,17.291,17.4202,17.291,17.4202,179194.0
2018-07-02 10:30:00,22.92,23.2,22.92,23.19,284382.0,17.4126,17.6253,17.4126,17.6177,284382.0
2018-07-02 11:00:00,23.2,23.42,23.09,23.42,365569.0,17.6253,17.7924,17.5417,17.7924,365569.0
2018-07-02 11:30:00,23.42,23.57,23.39,23.57,560320.0,17.7924,17.9064,17.7697,17.9064,560320.0
2018-07-02 12:00:00,23.57,23.64,23.51,23.57,571502.0,17.9064,17.9596,17.8608,17.9064,571502.0
2018-07-02 12:30:00,23.57,23.68,23.56,23.68,346483.0,17.9064,17.99,17.8988,17.99,346483.0
2018-07-02 13:00:00,23.67,23.69,23.44,23.5,362376.0,17.9824,17.9976,17.8076,17.8532,362376.0
2018-07-02 13:30:00,23.5,23.53,23.45,23.52,216944.0,17.8532,17.876,17.8152,17.8684,216944.0
2018-07-02 14:00:00,23.51,23.52,23.36,23.39,240458.0,17.8608,17.8684,17.7469,17.7697,240458.0
2018-07-02 14:30:00,23.37,23.38,23.24,23.26,268207.0,17.7545,17.7621,17.6557,17.6709,268207.0
2018-07-02 15:00:00,23.26,23.28,23.2,23.25,343139.0,17.6709,17.6861,17.6253,17.6633,343139.0
2018-07-02 15:30:00,23.26,23.3,23.21,23.28,680012.0,17.6709,17.7013,17.6329,17.6861,680012.0
2018-07-03 09:30:00,23.37,23.55,23.32,23.4,185120.0,17.7545,17.8912,17.7165,17.7773,185120.0
2018-07-03 10:00:00,23.41,23.55,23.34,23.54,236683.0,17.7848,17.8912,17.7317,17.8836,236683.0
2018-07-03 10:30:00,23.54,23.55,23.45,23.52,147840.0,17.8836,17.8912,17.8152,17.8684,147840.0
2018-07-03 11:00:00,23.52,23.59,23.47,23.59,150794.0,17.8684,17.9216,17.8304,17.9216,150794.0
2018-07-03 11:30:00,23.59,23.6,23.5,23.59,201152.0,17.9216,17.9292,17.8532,17.9216,201152.0
2018-07-03 12:00:00,23.59,23.61,23.53,23.55,198247.0,17.9216,17.9368,17.876,17.8912,198247.0
2018-07-03 12:30:00,23.55,23.56,23.33,23.38,515589.0,17.8912,17.8988,17.7241,17.7621,515589.0
2018-07-05 09:30:00,23.41,23.58,23.25,23.33,181488.0,17.7848,17.914,17.6633,17.7241,181488.0
2018-07-05 10:00:00,23.33,23.36,23.14,23.25,198338.0,17.7241,17.7469,17.5797,17.6633,198338.0
2018-07-05 10:30:00,23.26,23.32,23.22,23.24,161806.0,17.6709,17.7165,17.6405,17.6557,161806.0
2018-07-05 11:00:00,23.23,23.39,23.22,23.38,123358.0,17.6481,17.7697,17.6405,17.7621,123358.0
2018-07-05 11:30:00,23.38,23.47,23.38,23.42,102644.0,17.7621,17.8304,17.7621,17.7924,102644.0
2018-07-05 12:00:00,23.42,23.56,23.41,23.51,87686.0,17.7924,17.8988,17.7848,17.8608,87686.0
2018-07-05 12:30:00,23.52,23.56,23.48,23.55,105623.0,17.8684,17.8988,17.838,17.8912,105623.0
2018-07-05 13:00:00,23.55,23.57,23.48,23.5,105129.0,17.8912,17.9064,17.838,17.8532,105129.0
2018-07-05 13:30:00,23.5,23.54,23.46,23.5,117922.0,17.8532,17.8836,17.8228,17.8532,117922.0
2018-07-05 14:00:00,23.51,23.57,23.47,23.53,123670.0,17.8608,17.9064,17.8304,17.876,123670.0
2018-07-05 14:30:00,23.53,23.56,23.49,23.55,101264.0,17.876,17.8988,17.8456,17.8912,101264.0
2018-07-05 15:00:00,23.54,23.6,23.52,23.52,158447.0,17.8836,17.9292,17.8684,17.8684,158447.0
2018-07-05 15:30:00,23.52,23.56,23.48,23.56,599056.0,17.8684,17.8988,17.838,17.8988,599056.0
2018-07-06 09:30:00,23.63,23.67,23.39,23.48,128343.0,17.952,17.9824,17.7697,17.838,128343.0
2018-07-06 10:00:00,23.48,23.59,23.45,23.57,110555.0,17.838,17.9216,17.8152,17.9064,110555.0
2018-07-06 10:30:00,23.57,23.59,23.5,23.53,119117.0,17.9064,17.9216,17.8532,17.876,119117.0
2018-07-06 11:00:00,23.53,23.63,23.52,23.55,78576.0,17.876,17.952,17.8684,17.8912,78576.0
2018-07-06 11:30:00,23.55,23.58,23.52,23.54,83440.0,17.8912,17.914,17.8684,17.8836,83440.0
2018-07-06 12:00:00,23.55,23.61,23.54,23.59,60555.0,17.8912,17.9368,17.8836,17.9216,60555.0
2018-07-06 12:30:00,23.59,23.59,23.48,23.53,91187.0,17.9216,17.9216,17.838,17.876,91187.0
2018-07-06 13:00:00,23.54,23.6,23.53,23.55,53069.0,17.8836,17.9292,17.876,17.8912,53069.0
2018-07-06 13:30:00,23.55,23.62,23.55,23.6,67419.0,17.8912,17.9444,17.8912,17.9292,67419.0
2018-07-06 14:00:00,23.6,23.62,23.57,23.6,72011.0,17.9292,17.9444,17.9064,17.9292,72011.0
2018-07-06 14:30:00,23.6,23.6,23.53,23.55,115780.0,17.9292,17.9292,17.876,17.8912,115780.0
2018-07-06 15:00:00,23.55,23.57,23.51,23.52,128918.0,17.8912,17.9064,17.8608,17.8684,128918.0
2018-07-06 15:30:00,23.52,23.57,23.5,23.52,532245.0,17.8684,17.9064,17.8532,17.8684,532245.0
2018-07-09 09:30:00,23.56,23.67,23.45,23.64,132290.0,17.8988,17.9824,17.8152,17.9596,132290.0
2018-07-09 10:00:00,23.64,23.76,23.63,23.75,187603.0,17.9596,18.0507,17.952,18.0431,187603.0
2018-07-09 10:30:00,23.75,23.85,23.65,23.8,230039.0,18.0431,18.1191,17.9672,18.0811,230039.0
2018-07-09 11:00:00,23.8,23.83,23.78,23.8,109323.0,18.0811,18.1039,18.0659,18.0811,109323.0
2018-07-09 11:30:00,23.8,23.91,23.8,23.89,147103.0,18.0811,18.1647,18.0811,18.1495,147103.0
2018-07-09 12:00:00,23.89,23.91,23.78,23.78,124143.0,18.1495,18.1647,18.0659,18.0659,124143.0
2018-07-09 12:30:00,23.78,23.81,23.77,23.79,78588.0,18.0659,18.0887,18.0583,18.0735,78588.0
2018-07-09 13:00:00,23.79,23.79,23.75,23.76,79031.0,18.0735,18.0735,18.0431,18.0507,79031.0
2018-07-09 13:30:00,23.76,23.78,23.73,23.78,85597.0,18.0507,18.0659,18.028,18.0659,85597.0
2018-07-09 14:00:00,23.78,23.78,23.71,23.71,114870.0,18.0659,18.0659,18.0128,18.0128,114870.0
2018-07-09 14:30:00,23.71,23.75,23.71,23.75,104833.0,18.0128,18.0431,18.0128,18.0431,104833.0
2018-07-09 15:00:00,23.75,23.75,23.69,23.72,163167.0,18.0431,18.0431,17.9976,18.0204,163167.0
2018-07-09 15:30:00,23.71,23.76,23.65,23.68,591568.0,18.0128,18.0507,17.9672,17.99,591568.0
2018-07-10 09:30:00,23.71,23.86,23.63,23.85,205559.0,18.0128,18.1267,17.952,18.1191,205559.0
2018-07-10 10:00:00,23.85,23.89,23.78,23.85,107226.0,18.1191,18.1495,18.0659,18.1191,107226.0
2018-07-10 10:30:00,23.86,23.9,23.83,23.86,113221.0,18.1267,18.1571,18.1039,18.1267,113221.0
2018-07-10 11:00:00,23.87,23.87,23.75,23.78,112606.0,18.1343,18.1343,18.0431,18.0659,112606.0
2018-07-10 11:30:00,23.78,23.84,23.77,23.83,81124.0,18.0659,18.1115,18.0583,18.1039,81124.0
2018-07-10 12:00:00,23.83,23.84,23.77,23.83,62009.0,18.1039,18.1115,18.0583,18.1039,62009.0
2018-07-10 12:30:00,23.83,23.83,23.78,23.79,115889.0,18.1039,18.1039,18.0659,18.0735,115889.0
2018-07-10 13:00:00,23.78,23.81,23.74,23.77,66145.0,18.0659,18.0887,18.0356,18.0583,66145.0
2018-07-10 13:30:00,23.76,23.8,23.74,23.78,68744.0,18.0507,18.0811,18.0356,18.0659,68744.0
2018-07-10 14:00:00,23.79,23.79,23.75,23.76,42425.0,18.0735,18.0735,18.0431,18.0507,42425.0
2018-07-10 14:30:00,23.77,23.79,23.76,23.78,47948.0,18.0583,18.0735,18.0507,18.0659,47948.0
2018-07-10 15:00:00,23.78,23.79,23.76,23.77,74305.0,18.0659,18.0735,18.0507,18.0583,74305.0
2018-07-10 15:30:00,23.77,23.8,23.75,23.77,383755.0,18.0583,18.0811,18.0431,18.0583,383755.0
2018-07-11 09:30:00,23.61,23.91,23.51,23.87,147662.0,17.9368,18.1647,17.8608,18.1343,147662.0
2018-07-11 10:00:00,23.88,24.04,23.86,23.98,172255.0,18.1419,18.2635,18.1267,18.2179,172255.0
2018-07-11 10:30:00,23.99,24.09,23.98,24.04,264846.0,18.2255,18.3015,18.2179,18.2635,264846.0
2018-07-11 11:00:00,24.04,24.08,23.96,23.98,106106.0,18.2635,18.2939,18.2027,18.2179,106106.0
2018-07-11 11:30:00,23.98,24.0,23.93,23.93,60409.0,18.2179,18.2331,18.1799,18.1799,60409.0
2018-07-11 12:00:00,23.93,23.99,23.92,23.97,50639.0,18.1799,18.2255,18.1723,18.2103,50639.0
2018-07-11 12:30:00,23.96,24.0,23.96,23.98,46250.0,18.2027,18.2331,18.2027,18.2179,46250.0
2018-07-11 13:00:00,23.98,24.0,23.94,24.0,62808.0,18.2179,18.2331,18.1875,18.2331,62808.0
2018-07-11 13:30:00,24.0,24.02,23.96,24.01,66561.0,18.2331,18.2483,18.2027,18.2407,66561.0
2018-07-11 14:00:00,24.01,24.04,23.95,24.01,73800.0,18.2407,18.2635,18.1951,18.2407,73800.0
2018-07-11 14:30:00,24.01,24.02,23.96,24.0,58262.0,18.2407,18.2483,18.2027,18.2331,58262.0
2018-07-11 15:00:00,23.99,24.01,23.91,23.91,85319.0,18.2255,18.2407,18.1647,18.1647,85319.0
2018-07-11 15:30:00,23.92,23.98,23.91,23.96,341270.0,18.1723,18.2179,18.1647,18.2027,341270.0
2018-07-12 09:30:00,24.09,24.09,23.9,24.04,130236.0,18.3015,18.3015,18.1571,18.2635,130236.0
2018-07-12 10:00:00,24.04,24.07,23.95,24.0,173082.0,18.2635,18.2863,18.1951,18.2331,173082.0
2018-07-12 10:30:00,24.01,24.02,23.88,23.92,131207.0,18.2407,18.2483,18.1419,18.1723,131207.0
2018-07-12 11:00:00,23.92,23.94,23.9,23.92,89055.0,18.1723,18.1875,18.1571,18.1723,89055.0
2018-07-12 11:30:00,23.92,24.01,23.92,24.0,83465.0,18.1723,18.2407,18.1723,18.2331,83465.0
2018-07-12 12:00:00,24.0,24.02,23.93,23.97,94888.0,18.2331,18.2483,18.1799,18.2103,94888.0
2018-07-12 12:30:00,23.97,24.01,23.94,24.0,92107.0,18.2103,18.2407,18.1875,18.2331,92107.0
2018-07-12 13:00:00,24.0,24.08,23.99,24.08,127767.0,18.2331,18.2939,18.2255,18.2939,127767.0
2018-07-12 13:30:00,24.08,24.08,24.0,24.02,54575.0,18.2939,18.2939,18.2331,18.2483,54575.0
2018-07-12 14:00:00,24.03,24.08,24.02,24.06,69578.0,18.2559,18.2939,18.2483,18.2787,69578.0
2018-07-12 14:30:00,24.07,24.08,24.05,24.06,47499.0,18.2863,18.2939,18.2711,18.2787,47499.0
2018-07-12 15:00:00,24.07,24.07,24.0,24.04,95682.0,18.2863,18.2863,18.2331,18.2635,95682.0
2018-07-12 15:30:00,24.04,24.06,24.02,24.05,313106.0,18.2635,18.2787,18.2483,18.2711,313106.0
2018-07-13 09:30:00,24.1,24.23,23.9,24.13,176450.0,18.309,18.4078,18.1571,18.3318,176450.0
2018-07-13 10:00:00,24.13,24.22,24.12,24.16,161232.0,18.3318,18.4002,18.3242,18.3546,161232.0
2018-07-13 10:30:00,24.16,24.24,24.11,24.17,236118.0,18.3546,18.4154,18.3166,18.3622,236118.0
2018-07-13 11:00:00,24.17,24.22,24.12,24.13,146096.0,18.3622,18.4002,18.3242,18.3318,146096.0
2018-07-13 11:30:00,24.13,24.14,24.08,24.11,85654.0,18.3318,18.3394,18.2939,18.3166,85654.0
2018-07-13 12:00:00,24.11,24.16,24.1,24.13,99061.0,18.3166,18.3546,18.309,18.3318,99061.0
2018-07-13 12:30:00,24.12,24.16,24.1,24.13,72455.0,18.3242,18.3546,18.309,18.3318,72455.0
2018-07-13 13:00:00,24.13,24.14,24.01,24.04,97676.0,18.3318,18.3394,18.2407,18.2635,97676.0
2018-07-13 13:30:00,24.04,24.09,24.0,24.06,90663.0,18.2635,18.3015,18.2331,18.2787,90663.0
2018-07-13 14:00:00,24.06,24.06,24.01,24.03,57525.0,18.2787,18.2787,18.2407,18.2559,57525.0
2018-07-13 14:30:00,24.02,24.02,23.95,23.95,120737.0,18.2483,18.2483,18.1951,18.1951,120737.0
2018-07-13 15:00:00,23.96,23.99,23.94,23.95,106012.0,18.2027,18.2255,18.1875,18.1951,106012.0
2018-07-13 15:30:00,23.94,23.97,23.89,23.92,343361.0,18.1875,18.2103,18.1495,18.1723,343361.0
2018-07-16 09:30:00,23.97,24.04,23.72,23.76,114543.0,18.2103,18.2635,18.0204,18.0507,114543.0
2018-07-16 10:00:00,23.75,23.78,23.71,23.78,80771.0,18.0431,18.0659,18.0128,18.0659,80771.0
2018-07-16 10:30:00,23.79,23.98,23.74,23.88,169097.0,18.0735,18.2179,18.0356,18.1419,169097.0
2018-07-16 11:00:00,23.87,23.91,23.87,23.88,146761.0,18.1343,18.1647,18.1343,18.1419,146761.0
2018-07-16 11:30:00,23.89,23.89,23.84,23.84,129704.0,18.1495,18.1495,18.1115,18.1115,129704.0
2018-07-16 12:00:00,23.84,23.87,23.84,23.86,120093.0,18.1115,18.1343,18.1115,18.1267,120093.0
2018-07-16 12:30:00,23.86,23.86,23.82,23.84,176822.0,18.1267,18.1267,18.0963,18.1115,176822.0
2018-07-16 13:00:00,23.84,23.85,23.82,23.82,116213.0,18.1115,18.1191,18.0963,18.0963,116213.0
2018-07-16 13:30:00,23.83,23.86,23.82,23.85,173271.0,18.1039,18.1267,18.0963,18.1191,173271.0
2018-07-16 14:00:00,23.85,23.94,23.84,23.93,142264.0,18.1191,18.1875,18.1115,18.1799,142264.0
2018-07-16 14:30:00,23.93,23.93,23.89,23.92,94092.0,18.1799,18.1799,18.1495,18.1723,94092.0
2018-07-16 15:00:00,23.92,24.02,23.91,24.02,112525.0,18.1723,18.2483,18.1647,18.2483,112525.0
2018-07-16 15:30:00,24.02,24.04,23.99,24.0,429074.0,18.2483,18.2635,18.2255,18.2331,429074.0
2018-07-17 09:30:00,23.92,23.95,23.76,23.91,146420.0,18.1723,18.1951,18.0507,18.1647,146420.0
2018-07-17 10:00:00,23.91,24.0,23.84,23.98,130539.0,18.1647,18.2331,18.1115,18.2179,130539.0
2018-07-17 10:30:00,23.97,24.04,23.92,23.99,171932.0,18.2103,18.2635,18.1723,18.2255,171932.0
2018-07-17 11:00:00,23.99,23.99,23.94,23.97,65542.0,18.2255,18.2255,18.1875,18.2103,65542.0
2018-07-17 11:30:00,23.96,24.04,23.96,24.02,67678.0,18.2027,18.2635,18.2027,18.2483,67678.0
2018-07-17 12:00:00,24.02,24.05,24.0,24.03,64170.0,18.2483,18.2711,18.2331,18.2559,64170.0
2018-07-17 12:30:00,24.03,24.04,23.97,24.01,86075.0,18.2559,18.2635,18.2103,18.2407,86075.0
2018-07-17 13:00:00,24.01,24.08,24.0,24.07,95899.0,18.2407,18.2939,18.2331,18.2863,95899.0
2018-07-17 13:30:00,24.07,24.1,24.05,24.06,103277.0,18.2863,18.309,18.2711,18.2787,103277.0
2018-07-17 14:00:00,24.05,24.07,24.01,24.04,86244.0,18.2711,18.2863,18.2407,18.2635,86244.0
2018-07-17 14:30:00,24.03,24.06,24.0,24.03,116936.0,18.2559,18.2787,18.2331,18.2559,116936.0
2018-07-17 15:00:00,24.03,24.04,23.99,24.02,109648.0,18.2559,18.2635,18.2255,18.2483,109648.0
2018-07-17 15:30:00,24.02,24.02,23.94,23.98,501500.0,18.2483,18.2483,18.1875,18.2179,501500.0
2018-07-18 09:30:00,23.97,24.19,23.84,24.17,164630.0,18.2103,18.3774,18.1115,18.3622,164630.0
2018-07-18 10:00:00,24.18,24.19,24.1,24.16,107771.0,18.3698,18.3774,18.309,18.3546,107771.0
2018-07-18 10:30:00,24.15,24.21,24.11,24.12,99590.0,18.347,18.3926,18.3166,18.3242,99590.0
2018-07-18 11:00:00,24.13,24.19,24.13,24.16,111338.0,18.3318,18.3774,18.3318,18.3546,111338.0
2018-07-18 11:30:00,24.17,24.3,24.16,24.29,117376.0,18.3622,18.461,18.3546,18.4534,117376.0
2018-07-18 12:00:00,24.29,24.41,24.27,24.38,227572.0,18.4534,18.5446,18.4382,18.5218,227572.0
2018-07-18 12:30:00,24.39,24.39,24.28,24.3,111113.0,18.5294,18.5294,18.4458,18.461,111113.0
2018-07-18 13:00:00,24.3,24.31,24.25,24.3,73305.0,18.461,18.4686,18.423,18.461,73305.0
2018-07-18 13:30:00,24.3,24.31,24.24,24.27,80189.0,18.461,18.4686,18.4154,18.4382,80189.0
2018-07-18 14:00:00,24.27,24.31,24.27,24.31,68519.0,18.4382,18.4686,18.4382,18.4686,68519.0
2018-07-18 14:30:00,24.32,24.39,24.3,24.37,88728.0,18.4762,18.5294,18.461,18.5142,88728.0
2018-07-18 15:00:00,24.37,24.43,24.35,24.39,176796.0,18.5142,18.5598,18.499,18.5294,176796.0
2018-07-18 15:30:00,24.39,24.45,24.38,24.42,604971.0,18.5294,18.5749,18.5218,18.5522,604971.0
2018-07-19 09:30:00,24.39,24.48,24.29,24.35,141244.0,18.5294,18.5977,18.4534,18.499,141244.0
2018-07-19 10:00:00,24.35,24.4,24.27,24.3,95757.0,18.499,18.537,18.4382,18.461,95757.0
2018-07-19 10:30:00,24.3,24.38,24.26,24.35,78304.0,18.461,18.5218,18.4306,18.499,78304.0
2018-07-19 11:00:00,24.36,24.45,24.35,24.4,163336.0,18.5066,18.5749,18.499,18.537,163336.0
2018-07-19 11:30:00,24.41,24.43,24.38,24.42,87079.0,18.5446,18.5598,18.5218,18.5522,87079.0
2018-07-19 12:00:00,24.42,24.45,24.38,24.41,95086.0,18.5522,18.5749,18.5218,18.5446,95086.0
2018-07-19 12:30:00,24.4,24.44,24.35,24.41,133122.0,18.537,18.5674,18.499,18.5446,133122.0
2018-07-19 13:00:00,24.41,24.45,24.39,24.44,138194.0,18.5446,18.5749,18.5294,18.5674,138194.0
2018-07-19 13:30:00,24.43,24.48,24.42,24.45,145955.0,18.5598,18.5977,18.5522,18.5749,145955.0
2018-07-19 14:00:00,24.45,24.46,24.43,24.45,109512.0,18.5749,18.5825,18.5598,18.5749,109512.0
2018-07-19 14:30:00,24.45,24.45,24.37,24.42,195475.0,18.5749,18.5749,18.5142,18.5522,195475.0
2018-07-19 15:00:00,24.42,24.45,24.39,24.39,90301.0,18.5522,18.5749,18.5294,18.5294,90301.0
2018-07-19 15:30:00,24.39,24.43,24.38,24.42,618121.0,18.5294,18.5598,18.5218,18.5522,618121.0
2018-07-20 09:30:00,24.4,24.4,24.23,24.28,204932.0,18.537,18.537,18.4078,18.4458,204932.0
2018-07-20 10:00:00,24.27,24.38,24.27,24.38,141388.0,18.4382,18.5218,18.4382,18.5218,141388.0
2018-07-20 10:30:00,24.39,24.4,24.32,24.37,87594.0,18.5294,18.537,18.4762,18.5142,87594.0
2018-07-20 11:00:00,24.37,24.4,24.35,24.39,82471.0,18.5142,18.537,18.499,18.5294,82471.0
2018-07-20 11:30:00,24.4,24.48,24.37,24.46,77715.0,18.537,18.5977,18.5142,18.5825,77715.0
2018-07-20 12:00:00,24.46,24.5,24.44,24.5,86884.0,18.5825,18.6129,18.5674,18.6129,86884.0
2018-07-20 12:30:00,24.49,24.51,24.47,24.48,89634.0,18.6053,18.6205,18.5901,18.5977,89634.0
2018-07-20 13:00:00,24.48,24.51,24.48,24.5,68224.0,18.5977,18.6205,18.5977,18.6129,68224.0
2018-07-20 13:30:00,24.5,24.51,24.49,24.49,64100.0,18.6129,18.6205,18.6053,18.6053,64100.0
2018-07-20 14:00:00,24.5,24.51,24.42,24.46,132983.0,18.6129,18.6205,18.5522,18.5825,132983.0
2018-07-20 14:30:00,24.46,24.46,24.39,24.41,88641.0,18.5825,18.5825,18.5294,18.5446,88641.0
2018-07-20 15:00:00,24.4,24.43,24.37,24.4,148101.0,18.537,18.5598,18.5142,18.537,148101.0
2018-07-20 15:30:00,24.4,24.47,24.39,24.4,631759.0,18.537,18.5901,18.5294,18.537,631759.0
2018-07-23 09:30:00,24.41,24.56,24.3,24.51,116063.0,18.5446,18.6585,18.461,18.6205,116063.0
2018-07-23 10:00:00,24.5,24.62,24.48,24.48,118971.0,18.6129,18.7041,18.5977,18.5977,118971.0
2018-07-23 10:30:00,24.48,24.59,24.47,24.54,183707.0,18.5977,18.6813,18.5901,18.6433,183707.0
2018-07-23 11:00:00,24.54,24.63,24.54,24.63,87864.0,18.6433,18.7117,18.6433,18.7117,87864.0
2018-07-23 11:30:00,24.63,24.63,24.57,24.62,65834.0,18.7117,18.7117,18.6661,18.7041,65834.0
2018-07-23 12:00:00,24.61,24.64,24.58,24.64,67106.0,18.6965,18.7193,18.6737,18.7193,67106.0
2018-07-23 12:30:00,24.64,24.66,24.61,24.63,53904.0,18.7193,18.7345,18.6965,18.7117,53904.0
2018-07-23 13:00:00,24.63,24.68,24.62,24.65,78768.0,18.7117,18.7497,18.7041,18.7269,78768.0
2018-07-23 13:30:00,24.65,24.66,24.6,24.61,75384.0,18.7269,18.7345,18.6889,18.6965,75384.0
2018-07-23 14:00:00,24.62,24.65,24.61,24.62,57050.0,18.7041,18.7269,18.6965,18.7041,57050.0
2018-07-23 14:30:00,24.62,24.65,24.53,24.55,96841.0,18.7041,18.7269,18.6357,18.6509,96841.0
2018-07-23 15:00:00,24.55,24.57,24.54,24.55,121094.0,18.6509,18.6661,18.6433,18.6509,121094.0
2018-07-23 15:30:00,24.55,24.59,24.53,24.59,381692.0,18.6509,18.6813,18.6357,18.6813,381692.0
2018-07-24 09:30:00,24.63,24.63,24.45,24.56,211280.0,18.7117,18.7117,18.5749,18.6585,211280.0
2018-07-24 10:00:00,24.58,24.73,24.58,24.71,94386.0,18.6737,18.7877,18.6737,18.7725,94386.0
2018-07-24 10:30:00,24.71,24.78,24.71,24.73,110654.0,18.7725,18.8257,18.7725,18.7877,110654.0
2018-07-24 11:00:00,24.74,24.74,24.65,24.71,124762.0,18.7953,18.7953,18.7269,18.7725,124762.0
2018-07-24 11:30:00,24.72,24.8,24.71,24.79,101785.0,18.7801,18.8408,18.7725,18.8333,101785.0
2018-07-24 12:00:00,24.79,24.84,24.78,24.84,66577.0,18.8333,18.8712,18.8257,18.8712,66577.0
2018-07-24 12:30:00,24.84,24.89,24.83,24.89,92995.0,18.8712,18.9092,18.8636,18.9092,92995.0
2018-07-24 13:00:00,24.89,24.91,24.85,24.87,110990.0,18.9092,18.9244,18.8788,18.894,110990.0
2018-07-24 13:30:00,24.88,24.89,24.81,24.88,98275.0,18.9016,18.9092,18.8484,18.9016,98275.0
2018-07-24 14:00:00,24.87,24.88,24.83,24.86,86857.0,18.894,18.9016,18.8636,18.8864,86857.0
2018-07-24 14:30:00,24.85,24.94,24.84,24.93,106657.0,18.8788,18.9472,18.8712,18.9396,106657.0
2018-07-24 15:00:00,24.93,24.98,24.92,24.96,105922.0,18.9396,18.9776,18.932,18.9624,105922.0
2018-07-24 15:30:00,24.96,25.04,24.95,25.04,474773.0,18.9624,19.0232,18.9548,19.0232,474773.0
2018-07-25 09:30:00,24.99,25.07,24.86,25.06,132841.0,18.9852,19.046,18.8864,19.0384,132841.0
2018-07-25 10:00:00,25.05,25.07,24.98,25.0,130826.0,19.0308,19.046,18.9776,18.9928,130826.0
2018-07-25 10:30:00,25.01,25.07,25.0,25.04,93476.0,19.0004,19.046,18.9928,19.0232,93476.0
2018-07-25 11:00:00,25.05,25.1,25.04,25.08,87793.0,19.0308,19.0688,19.0232,19.0536,87793.0
2018-07-25 11:30:00,25.08,25.14,25.07,25.12,95539.0,19.0536,19.0991,19.046,19.084,95539.0
2018-07-25 12:00:00,25.12,25.14,25.08,25.09,63474.0,19.084,19.0991,19.0536,19.0612,63474.0
2018-07-25 12:30:00,25.09,25.14,25.08,25.12,80910.0,19.0612,19.0991,19.0536,19.084,80910.0
2018-07-25 13:00:00,25.12,25.13,25.1,25.11,50502.0,19.084,19.0916,19.0688,19.0764,50502.0
2018-07-25 13:30:00,25.11,25.14,25.1,25.11,73128.0,19.0764,19.0991,19.0688,19.0764,73128.0
2018-07-25 14:00:00,25.12,25.15,25.11,25.12,67368.0,19.084,19.1067,19.0764,19.084,67368.0
2018-07-25 14:30:00,25.13,25.15,25.11,25.13,146527.0,19.0916,19.1067,19.0764,19.0916,146527.0
2018-07-25 15:00:00,25.13,25.13,25.03,25.04,208374.0,19.0916,19.0916,19.0156,19.0232,208374.0
2018-07-25 15:30:00,25.04,25.17,25.02,25.12,506611.0,19.0232,19.1219,19.008,19.084,506611.0
2018-07-26 09:30:00,25.1,25.42,25.02,25.42,161896.0,19.0688,19.3119,19.008,19.3119,161896.0
2018-07-26 10:00:00,25.43,25.5,25.41,25.46,112359.0,19.3195,19.3726,19.3043,19.3423,112359.0
2018-07-26 10:30:00,25.46,25.49,25.35,25.44,257691.0,19.3423,19.365,19.2587,19.3271,257691.0
2018-07-26 11:00:00,25.43,25.43,25.32,25.34,67630.0,19.3195,19.3195,19.2359,19.2511,67630.0
2018-07-26 11:30:00,25.34,25.37,25.33,25.35,50637.0,19.2511,19.2739,19.2435,19.2587,50637.0
2018-07-26 12:00:00,25.35,25.39,25.34,25.37,54443.0,19.2587,19.2891,19.2511,19.2739,54443.0
2018-07-26 12:30:00,25.37,25.41,25.35,25.36,66878.0,19.2739,19.3043,19.2587,19.2663,66878.0
2018-07-26 13:00:00,25.35,25.4,25.28,25.3,145040.0,19.2587,19.2967,19.2055,19.2207,145040.0
2018-07-26 13:30:00,25.3,25.37,25.28,25.36,87785.0,19.2207,19.2739,19.2055,19.2663,87785.0
2018-07-26 14:00:00,25.37,25.48,25.36,25.48,99133.0,19.2739,19.3575,19.2663,19.3575,99133.0
2018-07-26 14:30:00,25.47,25.47,25.42,25.45,111444.0,19.3499,19.3499,19.3119,19.3347,111444.0
2018-07-26 15:00:00,25.45,25.47,25.39,25.41,149903.0,19.3347,19.3499,19.2891,19.3043,149903.0
2018-07-26 15:30:00,25.41,25.43,25.38,25.38,359764.0,19.3043,19.3195,19.2815,19.2815,359764.0
2018-07-27 09:30:00,25.42,25.42,25.23,25.29,122565.0,19.3119,19.3119,19.1675,19.2131,122565.0
2018-07-27 10:00:00,25.3,25.36,25.26,25.34,98784.0,19.2207,19.2663,19.1903,19.2511,98784.0
2018-07-27 10:30:00,25.33,25.38,25.28,25.29,91227.0,19.2435,19.2815,19.2055,19.2131,91227.0
2018-07-27 11:00:00,25.29,25.32,25.12,25.13,88295.0,19.2131,19.2359,19.084,19.0916,88295.0
2018-07-27 11:30:00,25.12,25.18,25.12,25.15,99838.0,19.084,19.1295,19.084,19.1067,99838.0
2018-07-27 12:00:00,25.14,25.18,25.11,25.17,88369.0,19.0991,19.1295,19.0764,19.1219,88369.0
2018-07-27 12:30:00,25.17,25.17,25.01,25.02,142511.0,19.1219,19.1219,19.0004,19.008,142511.0
2018-07-27 13:00:00,25.01,25.05,24.97,24.99,155694.0,19.0004,19.0308,18.97,18.9852,155694.0
2018-07-27 13:30:00,24.99,24.99,24.94,24.95,83007.0,18.9852,18.9852,18.9472,18.9548,83007.0
2018-07-27 14:00:00,24.95,24.96,24.88,24.89,101482.0,18.9548,18.9624,18.9016,18.9092,101482.0
2018-07-27 14:30:00,24.89,24.92,24.82,24.82,96593.0,18.9092,18.932,18.856,18.856,96593.0
2018-07-27 15:00:00,24.83,24.9,24.82,24.89,146461.0,18.8636,18.9168,18.856,18.9092,146461.0
2018-07-27 15:30:00,24.88,24.91,24.85,24.88,463240.0,18.9016,18.9244,18.8788,18.9016,463240.0
2018-07-30 09:30:00,24.88,25.09,24.86,25.08,224212.0,18.9016,19.0612,18.8864,19.0536,224212.0
2018-07-30 10:00:00,25.09,25.16,24.98,25.16,101443.0,19.0612,19.1143,18.9776,19.1143,101443.0
2018-07-30 10:30:00,25.16,25.22,25.09,25.18,78249.0,19.1143,19.1599,19.0612,19.1295,78249.0
2018-07-30 11:00:00,25.18,25.2,25.05,25.11,93337.0,19.1295,19.1447,19.0308,19.0764,93337.0
2018-07-30 11:30:00,25.12,25.18,25.09,25.17,115863.0,19.084,19.1295,19.0612,19.1219,115863.0
2018-07-30 12:00:00,25.16,25.16,25.04,25.05,66019.0,19.1143,19.1143,19.0232,19.0308,66019.0
2018-07-30 12:30:00,25.04,25.06,25.02,25.03,60519.0,19.0232,19.0384,19.008,19.0156,60519.0
2018-07-30 13:00:00,25.03,25.08,25.0,25.06,53645.0,19.0156,19.0536,18.9928,19.0384,53645.0
2018-07-30 13:30:00,25.06,25.12,25.06,25.11,63077.0,19.0384,19.084,19.0384,19.0764,63077.0
2018-07-30 14:00:00,25.11,25.12,25.08,25.09,32783.0,19.0764,19.084,19.0536,19.0612,32783.0
2018-07-30 14:30:00,25.09,25.12,25.04,25.06,77556.0,19.0612,19.084,19.0232,19.0384,77556.0
2018-07-30 15:00:00,25.05,25.09,25.04,25.08,86640.0,19.0308,19.0612,19.0232,19.0536,86640.0
2018-07-30 15:30:00,25.09,25.1,25.04,25.07,252289.0,19.0612,19.0688,19.0232,19.046,252289.0
2018-07-31 09:30:00,25.11,25.15,24.89,25.03,187061.0,19.0764,19.1067,18.9092,19.0156,187061.0
2018-07-31 10:00:00,25.04,25.15,25.03,25.06,217397.0,19.0232,19.1067,19.0156,19.0384,217397.0
2018-07-31 10:30:00,25.07,25.11,25.02,25.02,112085.0,19.046,19.0764,19.008,19.008,112085.0
2018-07-31 11:00:00,25.03,25.12,25.01,25.1,113840.0,19.0156,19.084,19.0004,19.0688,113840.0
2018-07-31 11:30:00,25.09,25.12,24.98,25.09,198683.0,19.0612,19.084,18.9776,19.0612,198683.0
2018-07-31 12:00:00,25.1,25.11,25.04,25.05,103241.0,19.0688,19.0764,19.0232,19.0308,103241.0
2018-07-31 12:30:00,25.05,25.12,25.02,25.11,120406.0,19.0308,19.084,19.008,19.0764,120406.0
2018-07-31 13:00:00,25.12,25.15,25.05,25.15,77243.0,19.084,19.1067,19.0308,19.1067,77243.0
2018-07-31 13:30:00,25.15,25.16,25.08,25.08,57668.0,19.1067,19.1143,19.0536,19.0536,57668.0
2018-07-31 14:00:00,25.09,25.16,25.08,25.15,92883.0,19.0612,19.1143,19.0536,19.1067,92883.0
2018-07-31 14:30:00,25.14,25.21,25.14,25.2,72630.0,19.0991,19.1523,19.0991,19.1447,72630.0
2018-07-31 15:00:00,25.19,25.21,25.14,25.14,183662.0,19.1371,19.1523,19.0991,19.0991,183662.0
2018-07-31 15:30:00,25.14,25.2,25.11,25.16,461621.0,19.0991,19.1447,19.0764,19.1143,461621.0
2018-08-01 09:30:00,25.2,25.36,25.03,25.31,114752.0,19.1447,19.2663,19.0156,19.2283,114752.0
2018-08-01 10:00:00,25.3,25.35,25.24,25.3,174898.0,19.2207,19.2587,19.1751,19.2207,174898.0
2018-08-01 10:30:00,25.29,25.37,25.16,25.16,141137.0,19.2131,19.2739,19.1143,19.1143,141137.0
2018-08-01 11:00:00,25.15,25.22,25.14,25.19,89090.0,19.1067,19.1599,19.0991,19.1371,89090.0
2018-08-01 11:30:00,25.19,25.25,25.16,25.18,96402.0,19.1371,19.1827,19.1143,19.1295,96402.0
2018-08-01 12:00:00,25.18,25.19,25.08,25.08,81904.0,19.1295,19.1371,19.0536,19.0536,81904.0
2018-08-01 12:30:00,25.08,25.08,25.01,25.04,155097.0,19.0536,19.0536,19.0004,19.0232,155097.0
2018-08-01 13:00:00,25.04,25.1,25.04,25.05,98037.0,19.0232,19.0688,19.0232,19.0308,98037.0
2018-08-01 13:30:00,25.05,25.06,24.96,24.99,91829.0,19.0308,19.0384,18.9624,18.9852,91829.0
2018-08-01 14:00:00,24.98,25.03,24.98,25.02,77059.0,18.9776,19.0156,18.9776,19.008,77059.0
2018-08-01 14:30:00,25.03,25.03,24.94,24.96,139704.0,19.0156,19.0156,18.9472,18.9624,139704.0
2018-08-01 15:00:00,24.96,24.98,24.94,24.96,123273.0,18.9624,18.9776,18.9472,18.9624,123273.0
2018-08-01 15:30:00,24.96,24.98,24.91,24.95,445979.0,18.9624,18.9776,18.9244,18.9548,445979.0
2018-08-02 09:30:00,24.87,25.06,24.84,24.96,145295.0,18.894,19.0384,18.8712,18.9624,145295.0
2018-08-02 10:00:00,24.96,24.98,24.87,24.93,127502.0,18.9624,18.9776,18.894,18.9396,127502.0
2018-08-02 10:30:00,24.93,24.97,24.85,24.94,112920.0,18.9396,18.97,18.8788,18.9472,112920.0
2018-08-02 11:00:00,24.94,24.99,24.92,24.94,49007.0,18.9472,18.9852,18.932,18.9472,49007.0
2018-08-02 11:30:00,24.95,25.01,24.91,25.0,65010.0,18.9548,19.0004,18.9244,18.9928,65010.0
2018-08-02 12:00:00,25.0,25.11,24.99,25.07,83597.0,18.9928,19.0764,18.9852,19.046,83597.0
2018-08-02 12:30:00,25.06,25.09,25.02,25.08,82117.0,19.0384,19.0612,19.008,19.0536,82117.0
2018-08-02 13:00:00,25.09,25.14,25.09,25.13,45910.0,19.0612,19.0991,19.0612,19.0916,45910.0
2018-08-02 13:30:00,25.13,25.17,25.12,25.16,68868.0,19.0916,19.1219,19.084,19.1143,68868.0
2018-08-02 14:00:00,25.15,25.16,25.13,25.15,61592.0,19.1067,19.1143,19.0916,19.1067,61592.0
2018-08-02 14:30:00,25.14,25.15,25.12,25.15,49980.0,19.0991,19.1067,19.084,19.1067,49980.0
2018-08-02 15:00:00,25.15,25.19,25.11,25.18,89132.0,19.1067,19.1371,19.0764,19.1295,89132.0
2018-08-02 15:30:00,25.18,25.22,25.14,25.16,343288.0,19.1295,19.1599,19.0991,19.1143,343288.0
2018-08-03 09:30:00,25.22,25.46,25.2,25.42,132483.0,19.1599,19.3423,19.1447,19.3119,132483.0
2018-08-03 10:00:00,25.43,25.44,25.38,25.43,79773.0,19.3195,19.3271,19.2815,19.3195,79773.0
2018-08-03 10:30:00,25.43,25.44,25.39,25.43,61791.0,19.3195,19.3271,19.2891,19.3195,61791.0
2018-08-03 11:00:00,25.43,25.51,25.38,25.39,150330.0,19.3195,19.3802,19.2815,19.2891,150330.0
2018-08-03 11:30:00,25.39,25.43,25.39,25.42,62285.0,19.2891,19.3195,19.2891,19.3119,62285.0
2018-08-03 12:00:00,25.41,25.44,25.37,25.39,51076.0,19.3043,19.3271,19.2739,19.2891,51076.0
2018-08-03 12:30:00,25.4,25.41,25.34,25.37,44584.0,19.2967,19.3043,19.2511,19.2739,44584.0
2018-08-03 13:00:00,25.37,25.4,25.36,25.39,39921.0,19.2739,19.2967,19.2663,19.2891,39921.0
2018-08-03 13:30:00,25.4,25.4,25.36,25.38,38271.0,19.2967,19.2967,19.2663,19.2815,38271.0
2018-08-03 14:00:00,25.38,25.4,25.36,25.39,39508.0,19.2815,19.2967,19.2663,19.2891,39508.0
2018-08-03 14:30:00,25.4,25.42,25.37,25.38,73110.0,19.2967,19.3119,19.2739,19.2815,73110.0
2018-08-03 15:00:00,25.38,25.4,25.34,25.36,65265.0,19.2815,19.2967,19.2511,19.2663,65265.0
2018-08-03 15:30:00,25.36,25.37,25.32,25.36,325248.0,19.2663,19.2739,19.2359,19.2663,325248.0
2018-08-06 09:30:00,25.35,25.66,25.35,25.66,100984.0,19.2587,19.4942,19.2587,19.4942,100984.0
2018-08-06 10:00:00,25.66,25.73,25.55,25.57,107639.0,19.4942,19.5474,19.4106,19.4258,107639.0
2018-08-06 10:30:00,25.58,25.66,25.56,25.57,75065.0,19.4334,19.4942,19.4182,19.4258,75065.0
2018-08-06 11:00:00,25.57,25.6,25.55,25.59,75344.0,19.4258,19.4486,19.4106,19.441,75344.0
2018-08-06 11:30:00,25.58,25.63,25.53,25.6,140349.0,19.4334,19.4714,19.3954,19.4486,140349.0
2018-08-06 12:00:00,25.59,25.64,25.54,25.62,85096.0,19.441,19.479,19.403,19.4638,85096.0
2018-08-06 12:30:00,25.63,25.66,25.6,25.64,112009.0,19.4714,19.4942,19.4486,19.479,112009.0
2018-08-06 13:00:00,25.64,25.7,25.63,25.65,132668.0,19.479,19.5246,19.4714,19.4866,132668.0
2018-08-06 13:30:00,25.65,25.65,25.58,25.62,108652.0,19.4866,19.4866,19.4334,19.4638,108652.0
2018-08-06 14:00:00,25.62,25.65,25.6,25.64,76145.0,19.4638,19.4866,19.4486,19.479,76145.0
2018-08-06 14:30:00,25.64,25.64,25.59,25.6,73477.0,19.479,19.479,19.441,19.4486,73477.0
2018-08-06 15:00:00,25.61,25.61,25.53,25.56,147865.0,19.4562,19.4562,19.3954,19.4182,147865.0
2018-08-06 15:30:00,25.57,25.61,25.56,25.61,306222.0,19.4258,19.4562,19.4182,19.4562,306222.0
2018-08-07 09:30:00,25.65,25.78,25.61,25.71,91234.0,19.4866,19.5854,19.4562,19.5322,91234.0
2018-08-07 10:00:00,25.71,25.73,25.65,25.7,149966.0,19.5322,19.5474,19.4866,19.5246,149966.0
2018-08-07 10:30:00,25.7,25.74,25.65,25.74,63496.0,19.5246,19.555,19.4866,19.555,63496.0
2018-08-07 11:00:00,25.74,25.76,25.68,25.7,112952.0,19.555,19.5702,19.5094,19.5246,112952.0
2018-08-07 11:30:00,25.69,25.74,25.66,25.74,54680.0,19.517,19.555,19.4942,19.555,54680.0
2018-08-07 12:00:00,25.73,25.77,25.72,25.75,92751.0,19.5474,19.5778,19.5398,19.5626,92751.0
2018-08-07 12:30:00,25.75,25.8,25.73,25.78,79138.0,19.5626,19.6006,19.5474,19.5854,79138.0
2018-08-07 13:00:00,25.77,25.8,25.68,25.73,130201.0,19.5778,19.6006,19.5094,19.5474,130201.0
2018-08-07 13:30:00,25.72,25.73,25.68,25.68,67502.0,19.5398,19.5474,19.5094,19.5094,67502.0
2018-08-07 14:00:00,25.69,25.7,25.67,25.69,33417.0,19.517,19.5246,19.5018,19.517,33417.0
2018-08-07 14:30:00,25.7,25.7,25.66,25.66,92225.0,19.5246,19.5246,19.4942,19.4942,92225.0
2018-08-07 15:00:00,25.67,25.67,25.59,25.61,100396.0,19.5018,19.5018,19.441,19.4562,100396.0
2018-08-07 15:30:00,25.61,25.64,25.59,25.61,307483.0,19.4562,19.479,19.441,19.4562,307483.0
2018-08-08 09:30:00,25.55,25.67,25.4,25.67,121420.0,19.4106,19.5018,19.2967,19.5018,121420.0
2018-08-08 10:00:00,25.67,25.79,25.58,25.58,98629.0,19.5018,19.593,19.4334,19.4334,98629.0
2018-08-08 10:30:00,25.58,25.63,25.54,25.59,50878.0,19.4334,19.4714,19.403,19.441,50878.0
2018-08-08 11:00:00,25.6,25.65,25.59,25.65,56332.0,19.4486,19.4866,19.441,19.4866,56332.0
2018-08-08 11:30:00,25.66,25.71,25.65,25.7,52338.0,19.4942,19.5322,19.4866,19.5246,52338.0
2018-08-08 12:00:00,25.69,25.71,25.65,25.67,68269.0,19.517,19.5322,19.4866,19.5018,68269.0
2018-08-08 12:30:00,25.67,25.68,25.61,25.62,83109.0,19.5018,19.5094,19.4562,19.4638,83109.0
2018-08-08 13:00:00,25.62,25.67,25.62,25.66,91270.0,19.4638,19.5018,19.4638,19.4942,91270.0
2018-08-08 13:30:00,25.67,25.68,25.65,25.67,28136.0,19.5018,19.5094,19.4866,19.5018,28136.0
2018-08-08 14:00:00,25.67,25.7,25.66,25.7,34352.0,19.5018,19.5246,19.4942,19.5246,34352.0
2018-08-08 14:30:00,25.69,25.71,25.67,25.67,44242.0,19.517,19.5322,19.5018,19.5018,44242.0
2018-08-08 15:00:00,25.68,25.69,25.65,25.67,101435.0,19.5094,19.517,19.4866,19.5018,101435.0
2018-08-08 15:30:00,25.67,25.74,25.66,25.7,246002.0,19.5018,19.555,19.4942,19.5246,246002.0
2018-08-09 09:30:00,25.73,25.77,25.67,25.72,205622.0,19.5474,19.5778,19.5018,19.5398,205622.0
2018-08-09 10:00:00,25.71,25.82,25.71,25.8,75558.0,19.5322,19.6158,19.5322,19.6006,75558.0
2018-08-09 10:30:00,25.79,25.82,25.74,25.76,95564.0,19.593,19.6158,19.555,19.5702,95564.0
2018-08-09 11:00:00,25.76,25.79,25.7,25.7,86777.0,19.5702,19.593,19.5246,19.5246,86777.0
2018-08-09 11:30:00,25.71,25.73,25.66,25.69,71939.0,19.5322,19.5474,19.4942,19.517,71939.0
2018-08-09 12:00:00,25.7,25.74,25.68,25.71,74522.0,19.5246,19.555,19.5094,19.5322,74522.0
2018-08-09 12:30:00,25.71,25.77,25.7,25.74,57106.0,19.5322,19.5778,19.5246,19.555,57106.0
2018-08-09 13:00:00,25.74,25.75,25.7,25.7,47342.0,19.555,19.5626,19.5246,19.5246,47342.0
2018-08-09 13:30:00,25.71,25.75,25.7,25.74,57999.0,19.5322,19.5626,19.5246,19.555,57999.0
2018-08-09 14:00:00,25.75,25.75,25.69,25.7,60857.0,19.5626,19.5626,19.517,19.5246,60857.0
2018-08-09 14:30:00,25.7,25.71,25.67,25.69,53423.0,19.5246,19.5322,19.5018,19.517,53423.0
2018-08-09 15:00:00,25.69,25.72,25.68,25.71,87375.0,19.517,19.5398,19.5094,19.5322,87375.0
2018-08-09 15:30:00,25.71,25.72,25.6,25.63,436359.0,19.5322,19.5398,19.4486,19.4714,436359.0
2018-08-10 09:30:00,25.57,25.73,25.51,25.6,155043.0,19.4258,19.5474,19.3802,19.4486,155043.0
2018-08-10 10:00:00,25.6,25.7,25.59,25.65,36803.0,19.4486,19.5246,19.441,19.4866,36803.0
2018-08-10 10:30:00,25.65,25.7,25.64,25.7,34049.0,19.4866,19.5246,19.479,19.5246,34049.0
2018-08-10 11:00:00,25.71,25.9,25.7,25.89,84037.0,19.5322,19.6765,19.5246,19.6689,84037.0
2018-08-10 11:30:00,25.9,25.98,25.89,25.9,103312.0,19.6765,19.7373,19.6689,19.6765,103312.0
2018-08-10 12:00:00,25.89,25.89,25.79,25.82,40198.0,19.6689,19.6689,19.593,19.6158,40198.0
2018-08-10 12:30:00,25.82,25.87,25.81,25.84,31108.0,19.6158,19.6537,19.6082,19.6309,31108.0
2018-08-10 13:00:00,25.85,25.85,25.8,25.83,45028.0,19.6385,19.6385,19.6006,19.6234,45028.0
2018-08-10 13:30:00,25.83,25.84,25.8,25.8,32873.0,19.6234,19.6309,19.6006,19.6006,32873.0
2018-08-10 14:00:00,25.81,25.83,25.77,25.78,49010.0,19.6082,19.6234,19.5778,19.5854,49010.0
2018-08-10 14:30:00,25.77,25.81,25.75,25.79,46044.0,19.5778,19.6082,19.5626,19.593,46044.0
2018-08-10 15:00:00,25.79,25.85,25.77,25.83,80567.0,19.593,19.6385,19.5778,19.6234,80567.0
2018-08-10 15:30:00,25.84,25.87,25.78,25.85,325409.0,19.6309,19.6537,19.5854,19.6385,325409.0
2018-08-13 09:30:00,25.8,25.81,25.69,25.76,113556.0,19.6006,19.6082,19.517,19.5702,113556.0
2018-08-13 10:00:00,25.75,25.83,25.73,25.81,90150.0,19.5626,19.6234,19.5474,19.6082,90150.0
2018-08-13 10:30:00,25.81,25.81,25.71,25.71,78002.0,19.6082,19.6082,19.5322,19.5322,78002.0
2018-08-13 11:00:00,25.72,25.78,25.69,25.77,48130.0,19.5398,19.5854,19.517,19.5778,48130.0
2018-08-13 11:30:00,25.77,25.82,25.74,25.75,50840.0,19.5778,19.6158,19.555,19.5626,50840.0
2018-08-13 12:00:00,25.75,25.75,25.7,25.71,69916.0,19.5626,19.5626,19.5246,19.5322,69916.0
2018-08-13 12:30:00,25.71,25.72,25.67,25.68,59671.0,19.5322,19.5398,19.5018,19.5094,59671.0
2018-08-13 13:00:00,25.67,25.72,25.62,25.66,111941.0,19.5018,19.5398,19.4638,19.4942,111941.0
2018-08-13 13:30:00,25.67,25.73,25.66,25.71,37895.0,19.5018,19.5474,19.4942,19.5322,37895.0
2018-08-13 14:00:00,25.71,25.82,25.71,25.8,59330.0,19.5322,19.6158,19.5322,19.6006,59330.0
2018-08-13 14:30:00,25.81,25.84,25.79,25.83,68611.0,19.6082,19.6309,19.593,19.6234,68611.0
2018-08-13 15:00:00,25.84,25.84,25.73,25.74,115059.0,19.6309,19.6309,19.5474,19.555,115059.0
2018-08-13 15:30:00,25.73,25.73,25.66,25.7,248536.0,19.5474,19.5474,19.4942,19.5246,248536.0
2018-08-14 09:30:00,25.8,25.97,25.75,25.95,182873.0,19.6006,19.7297,19.5626,19.7145,182873.0
2018-08-14 10:00:00,25.95,25.99,25.91,25.99,86227.0,19.7145,19.7449,19.6841,19.7449,86227.0
2018-08-14 10:30:00,26.0,26.05,25.98,25.99,95261.0,19.7525,19.7905,19.7373,19.7449,95261.0
2018-08-14 11:00:00,25.98,26.01,25.95,25.98,57260.0,19.7373,19.7601,19.7145,19.7373,57260.0
2018-08-14 11:30:00,25.99,26.03,25.96,26.0,59279.0,19.7449,19.7753,19.7221,19.7525,59279.0
2018-08-14 12:00:00,26.01,26.03,25.99,26.0,49684.0,19.7601,19.7753,19.7449,19.7525,49684.0
2018-08-14 12:30:00,26.0,26.14,26.0,26.11,46370.0,19.7525,19.8589,19.7525,19.8361,46370.0
2018-08-14 13:00:00,26.11,26.12,26.07,26.08,42649.0,19.8361,19.8437,19.8057,19.8133,42649.0
2018-08-14 13:30:00,26.09,26.1,26.08,26.09,38384.0,19.8209,19.8285,19.8133,19.8209,38384.0
2018-08-14 14:00:00,26.09,26.12,26.08,26.1,54748.0,19.8209,19.8437,19.8133,19.8285,54748.0
2018-08-14 14:30:00,26.09,26.13,26.09,26.11,38246.0,19.8209,19.8513,19.8209,19.8361,38246.0
2018-08-14 15:00:00,26.11,26.16,26.11,26.14,99990.0,19.8361,19.8741,19.8361,19.8589,99990.0
2018-08-14 15:30:00,26.14,26.18,26.08,26.11,366543.0,19.8589,19.8892,19.8133,19.8361,366543.0
2018-08-15 09:30:00,26.11,26.22,26.03,26.06,151800.0,19.8361,19.9196,19.7753,19.7981,151800.0
2018-08-15 10:00:00,26.06,26.06,25.91,25.96,146940.0,19.7981,19.7981,19.6841,19.7221,146940.0
2018-08-15 10:30:00,25.93,26.03,25.9,25.91,133703.0,19.6993,19.7753,19.6765,19.6841,133703.0
2018-08-15 11:00:00,25.91,26.0,25.91,25.98,79517.0,19.6841,19.7525,19.6841,19.7373,79517.0
2018-08-15 11:30:00,25.99,26.05,25.98,26.04,70548.0,19.7449,19.7905,19.7373,19.7829,70548.0
2018-08-15 12:00:00,26.04,26.11,26.04,26.09,79551.0,19.7829,19.8361,19.7829,19.8209,79551.0
2018-08-15 12:30:00,26.1,26.17,26.1,26.16,63077.0,19.8285,19.8817,19.8285,19.8741,63077.0
2018-08-15 13:00:00,26.16,26.18,26.1,26.11,88672.0,19.8741,19.8892,19.8285,19.8361,88672.0
2018-08-15 13:30:00,26.1,26.11,26.03,26.04,74019.0,19.8285,19.8361,19.7753,19.7829,74019.0
2018-08-15 14:00:00,26.05,26.07,26.03,26.05,102164.0,19.7905,19.8057,19.7753,19.7905,102164.0
2018-08-15 14:30:00,26.05,26.15,26.04,26.15,63555.0,19.7905,19.8665,19.7829,19.8665,63555.0
2018-08-15 15:00:00,26.14,26.17,26.13,26.17,90354.0,19.8589,19.8817,19.8513,19.8817,90354.0
2018-08-15 15:30:00,26.17,26.18,26.1,26.15,439093.0,19.8817,19.8892,19.8285,19.8665,439093.0
2018-08-16 09:30:00,26.25,26.46,26.24,26.4,150090.0,19.9424,20.102,19.9348,20.0564,150090.0
2018-08-16 10:00:00,26.39,26.44,26.32,26.36,116347.0,20.0488,20.0868,19.9956,20.026,116347.0
2018-08-16 10:30:00,26.36,26.41,26.27,26.28,259730.0,20.026,20.064,19.9576,19.9652,259730.0
2018-08-16 11:00:00,26.28,26.34,26.28,26.29,429758.0,19.9652,20.0108,19.9652,19.9728,429758.0
2018-08-16 11:30:00,26.29,26.37,26.27,26.33,495763.0,19.9728,20.0336,19.9576,20.0032,495763.0
2018-08-16 12:00:00,26.32,26.41,26.32,26.35,451042.0,19.9956,20.064,19.9956,20.0184,451042.0
2018-08-16 12:30:00,26.36,26.37,26.32,26.36,135767.0,20.026,20.0336,19.9956,20.026,135767.0
2018-08-16 13:00:00,26.36,26.38,26.34,26.38,55440.0,20.026,20.0412,20.0108,20.0412,55440.0
2018-08-16 13:30:00,26.38,26.39,26.35,26.36,81238.0,20.0412,20.0488,20.0184,20.026,81238.0
2018-08-16 14:00:00,26.35,26.41,26.35,26.39,62211.0,20.0184,20.064,20.0184,20.0488,62211.0
2018-08-16 14:30:00,26.39,26.45,26.36,26.43,81569.0,20.0488,20.0944,20.026,20.0792,81569.0
2018-08-16 15:00:00,26.44,26.48,26.42,26.48,117365.0,20.0868,20.1172,20.0716,20.1172,117365.0
2018-08-16 15:30:00,26.47,26.51,26.36,26.37,544504.0,20.1096,20.14,20.026,20.0336,544504.0
2018-08-17 09:30:00,26.35,26.48,26.31,26.39,183600.0,20.0184,20.1172,19.988,20.0488,183600.0
2018-08-17 10:00:00,26.4,26.41,26.3,26.37,74573.0,20.0564,20.064,19.9804,20.0336,74573.0
2018-08-17 10:30:00,26.37,26.4,26.32,26.33,74404.0,20.0336,20.0564,19.9956,20.0032,74404.0
2018-08-17 11:00:00,26.34,26.42,26.33,26.4,46768.0,20.0108,20.0716,20.0032,20.0564,46768.0
2018-08-17 11:30:00,26.4,26.44,26.39,26.41,50785.0,20.0564,20.0868,20.0488,20.064,50785.0
2018-08-17 12:00:00,26.41,26.42,26.37,26.39,50558.0,20.064,20.0716,20.0336,20.0488,50558.0
2018-08-17 12:30:00,26.38,26.4,26.36,26.39,46169.0,20.0412,20.0564,20.026,20.0488,46169.0
2018-08-17 13:00:00,26.39,26.43,26.39,26.42,28680.0,20.0488,20.0792,20.0488,20.0716,28680.0
2018-08-17 13:30:00,26.42,26.47,26.41,26.46,43784.0,20.0716,20.1096,20.064,20.102,43784.0
2018-08-17 14:00:00,26.46,26.51,26.46,26.5,47441.0,20.102,20.14,20.102,20.1324,47441.0
2018-08-17 14:30:00,26.51,26.55,26.48,26.53,40797.0,20.14,20.1703,20.1172,20.1551,40797.0
2018-08-17 15:00:00,26.54,26.54,26.44,26.45,73175.0,20.1627,20.1627,20.0868,20.0944,73175.0
2018-08-17 15:30:00,26.45,26.45,26.41,26.43,204487.0,20.0944,20.0944,20.064,20.0792,204487.0
2018-08-20 09:30:00,26.54,26.72,26.53,26.62,192642.0,20.1627,20.2995,20.1551,20.2235,192642.0
2018-08-20 10:00:00,26.62,26.67,26.52,26.52,98796.0,20.2235,20.2615,20.1476,20.1476,98796.0
2018-08-20 10:30:00,26.52,26.52,26.42,26.46,75763.0,20.1476,20.1476,20.0716,20.102,75763.0
2018-08-20 11:00:00,26.46,26.47,26.41,26.44,78049.0,20.102,20.1096,20.064,20.0868,78049.0
2018-08-20 11:30:00,26.44,26.46,26.4,26.43,92410.0,20.0868,20.102,20.0564,20.0792,92410.0
2018-08-20 12:00:00,26.43,26.47,26.4,26.42,80672.0,20.0792,20.1096,20.0564,20.0716,80672.0
2018-08-20 12:30:00,26.42,26.42,26.4,26.41,54998.0,20.0716,20.0716,20.0564,20.064,54998.0
2018-08-20 13:00:00,26.41,26.47,26.38,26.44,71968.0,20.064,20.1096,20.0412,20.0868,71968.0
2018-08-20 13:30:00,26.44,26.44,26.41,26.42,74498.0,20.0868,20.0868,20.064,20.0716,74498.0
2018-08-20 14:00:00,26.42,26.44,26.4,26.42,79326.0,20.0716,20.0868,20.0564,20.0716,79326.0
2018-08-20 14:30:00,26.42,26.43,26.38,26.39,70482.0,20.0716,20.0792,20.0412,20.0488,70482.0
2018-08-20 15:00:00,26.39,26.44,26.37,26.38,125404.0,20.0488,20.0868,20.0336,20.0412,125404.0
2018-08-20 15:30:00,26.38,26.45,26.36,26.44,548916.0,20.0412,20.0944,20.026,20.0868,548916.0
2018-08-21 09:30:00,26.5,26.69,26.5,26.66,152471.0,20.1324,20.2767,20.1324,20.2539,152471.0
2018-08-21 10:00:00,26.67,26.72,26.61,26.65,104475.0,20.2615,20.2995,20.2159,20.2463,104475.0
2018-08-21 10:30:00,26.66,26.67,26.61,26.62,72572.0,20.2539,20.2615,20.2159,20.2235,72572.0
2018-08-21 11:00:00,26.62,26.7,26.59,26.69,94622.0,20.2235,20.2843,20.2007,20.2767,94622.0
2018-08-21 11:30:00,26.7,26.83,26.69,26.82,128262.0,20.2843,20.3831,20.2767,20.3755,128262.0
2018-08-21 12:00:00,26.82,26.83,26.8,26.83,70130.0,20.3755,20.3831,20.3603,20.3831,70130.0
2018-08-21 12:30:00,26.83,26.83,26.77,26.77,57801.0,20.3831,20.3831,20.3375,20.3375,57801.0
2018-08-21 13:00:00,26.77,26.78,26.74,26.76,42817.0,20.3375,20.3451,20.3147,20.3299,42817.0
2018-08-21 13:30:00,26.76,26.79,26.75,26.79,66834.0,20.3299,20.3527,20.3223,20.3527,66834.0
2018-08-21 14:00:00,26.79,26.79,26.74,26.74,95280.0,20.3527,20.3527,20.3147,20.3147,95280.0
2018-08-21 14:30:00,26.74,26.76,26.71,26.71,79994.0,20.3147,20.3299,20.2919,20.2919,79994.0
2018-08-21 15:00:00,26.71,26.73,26.67,26.69,101902.0,20.2919,20.3071,20.2615,20.2767,101902.0
2018-08-21 15:30:00,26.7,26.74,26.66,26.72,404630.0,20.2843,20.3147,20.2539,20.2995,404630.0
2018-08-22 09:30:00,26.64,26.83,26.58,26.73,88310.0,20.2387,20.3831,20.1931,20.3071,88310.0
2018-08-22 10:00:00,26.74,26.81,26.71,26.79,106983.0,20.3147,20.3679,20.2919,20.3527,106983.0
2018-08-22 10:30:00,26.8,26.89,26.78,26.79,92918.0,20.3603,20.4286,20.3451,20.3527,92918.0
2018-08-22 11:00:00,26.78,26.79,26.76,26.78,32173.0,20.3451,20.3527,20.3299,20.3451,32173.0
2018-08-22 11:30:00,26.79,26.8,26.7,26.71,63356.0,20.3527,20.3603,20.2843,20.2919,63356.0
2018-08-22 12:00:00,26.7,26.71,26.65,26.66,75223.0,20.2843,20.2919,20.2463,20.2539,75223.0
2018-08-22 12:30:00,26.66,26.69,26.62,26.62,74043.0,20.2539,20.2767,20.2235,20.2235,74043.0
2018-08-22 13:00:00,26.62,26.63,26.58,26.63,74672.0,20.2235,20.2311,20.1931,20.2311,74672.0
2018-08-22 13:30:00,26.63,26.63,26.59,26.61,83479.0,20.2311,20.2311,20.2007,20.2159,83479.0
2018-08-22 14:00:00,26.61,26.66,26.6,26.63,60034.0,20.2159,20.2539,20.2083,20.2311,60034.0
2018-08-22 14:30:00,26.62,26.64,26.6,26.61,83386.0,20.2235,20.2387,20.2083,20.2159,83386.0
2018-08-22 15:00:00,26.61,26.64,26.6,26.61,122416.0,20.2159,20.2387,20.2083,20.2159,122416.0
2018-08-22 15:30:00,26.62,26.62,26.43,26.56,478172.0,20.2235,20.2235,20.0792,20.1779,478172.0
2018-08-23 09:30:00,26.58,26.71,26.5,26.55,228162.0,20.1931,20.2919,20.1324,20.1703,228162.0
2018-08-23 10:00:00,26.55,26.59,26.5,26.55,227004.0,20.1703,20.2007,20.1324,20.1703,227004.0
2018-08-23 10:30:00,26.56,26.6,26.42,26.43,212732.0,20.1779,20.2083,20.0716,20.0792,212732.0
2018-08-23 11:00:00,26.43,26.46,26.29,26.3,141788.0,20.0792,20.102,19.9728,19.9804,141788.0
2018-08-23 11:30:00,26.31,26.31,26.23,26.29,147298.0,19.988,19.988,19.9272,19.9728,147298.0
2018-08-23 12:00:00,26.3,26.4,26.24,26.4,251098.0,19.9804,20.0564,19.9348,20.0564,251098.0
2018-08-23 12:30:00,26.4,26.4,26.3,26.35,123492.0,20.0564,20.0564,19.9804,20.0184,123492.0
2018-08-23 13:00:00,26.35,26.35,26.23,26.24,168856.0,20.0184,20.0184,19.9272,19.9348,168856.0
2018-08-23 13:30:00,26.24,26.34,26.22,26.32,81540.0,19.9348,20.0108,19.9196,19.9956,81540.0
2018-08-23 14:00:00,26.32,26.41,26.31,26.39,66506.0,19.9956,20.064,19.988,20.0488,66506.0
2018-08-23 14:30:00,26.39,26.39,26.27,26.3,144886.0,20.0488,20.0488,19.9576,19.9804,144886.0
2018-08-23 15:00:00,26.3,26.33,26.29,26.31,94254.0,19.9804,20.0032,19.9728,19.988,94254.0
2018-08-23 15:30:00,26.31,26.33,26.29,26.31,350233.0,19.988,20.0032,19.9728,19.988,350233.0
2018-08-24 09:30:00,26.38,26.4,26.26,26.32,197861.0,20.0412,20.0564,19.95,19.9956,197861.0
2018-08-24 10:00:00,26.32,26.4,26.32,26.36,140367.0,19.9956,20.0564,19.9956,20.026,140367.0
2018-08-24 10:30:00,26.36,26.41,26.34,26.39,139581.0,20.026,20.064,20.0108,20.0488,139581.0
2018-08-24 11:00:00,26.39,26.44,26.36,26.43,81456.0,20.0488,20.0868,20.026,20.0792,81456.0
2018-08-24 11:30:00,26.42,26.5,26.35,26.49,120430.0,20.0716,20.1324,20.0184,20.1248,120430.0
2018-08-24 12:00:00,26.49,26.49,26.43,26.49,67942.0,20.1248,20.1248,20.0792,20.1248,67942.0
2018-08-24 12:30:00,26.49,26.49,26.44,26.45,62745.0,20.1248,20.1248,20.0868,20.0944,62745.0
2018-08-24 13:00:00,26.45,26.47,26.39,26.4,77348.0,20.0944,20.1096,20.0488,20.0564,77348.0
2018-08-24 13:30:00,26.4,26.43,26.39,26.42,92599.0,20.0564,20.0792,20.0488,20.0716,92599.0
2018-08-24 14:00:00,26.42,26.42,26.37,26.42,69169.0,20.0716,20.0716,20.0336,20.0716,69169.0
2018-08-24 14:30:00,26.42,26.48,26.41,26.48,109818.0,20.0716,20.1172,20.064,20.1172,109818.0
2018-08-24 15:00:00,26.48,26.52,26.46,26.49,143195.0,20.1172,20.1476,20.102,20.1248,143195.0
2018-08-24 15:30:00,26.49,26.52,26.46,26.47,346730.0,20.1248,20.1476,20.102,20.1096,346730.0
2018-08-27 09:30:00,26.61,26.69,26.49,26.64,108017.0,20.2159,20.2767,20.1248,20.2387,108017.0
2018-08-27 10:00:00,26.63,26.65,26.44,26.46,163907.0,20.2311,20.2463,20.0868,20.102,163907.0
2018-08-27 10:30:00,26.46,26.5,26.42,26.44,106665.0,20.102,20.1324,20.0716,20.0868,106665.0
2018-08-27 11:00:00,26.43,26.64,26.41,26.64,163915.0,20.0792,20.2387,20.064,20.2387,163915.0
2018-08-27 11:30:00,26.64,26.64,26.52,26.57,86161.0,20.2387,20.2387,20.1476,20.1855,86161.0
2018-08-27 12:00:00,26.58,26.65,26.56,26.61,98531.0,20.1931,20.2463,20.1779,20.2159,98531.0
2018-08-27 12:30:00,26.61,26.64,26.59,26.64,95800.0,20.2159,20.2387,20.2007,20.2387,95800.0
2018-08-27 13:00:00,26.64,26.67,26.59,26.6,88575.0,20.2387,20.2615,20.2007,20.2083,88575.0
2018-08-27 13:30:00,26.6,26.62,26.57,26.59,82419.0,20.2083,20.2235,20.1855,20.2007,82419.0
2018-08-27 14:00:00,26.59,26.61,26.55,26.57,111305.0,20.2007,20.2159,20.1703,20.1855,111305.0
2018-08-27 14:30:00,26.58,26.58,26.5,26.57,148722.0,20.1931,20.1931,20.1324,20.1855,148722.0
2018-08-27 15:00:00,26.57,26.57,26.46,26.47,160168.0,20.1855,20.1855,20.102,20.1096,160168.0
2018-08-27 15:30:00,26.46,26.61,26.46,26.6,625305.0,20.102,20.2159,20.102,20.2083,625305.0
2018-08-28 09:30:00,26.58,26.64,26.33,26.36,184234.0,20.1931,20.2387,20.0032,20.026,184234.0
2018-08-28 10:00:00,26.36,26.38,26.12,26.14,165964.0,20.026,20.0412,19.8437,19.8589,165964.0
2018-08-28 10:30:00,26.14,26.35,26.14,26.33,127464.0,19.8589,20.0184,19.8589,20.0032,127464.0
2018-08-28 11:00:00,26.32,26.33,26.21,26.26,129984.0,19.9956,20.0032,19.912,19.95,129984.0
2018-08-28 11:30:00,26.25,26.29,26.19,26.23,111764.0,19.9424,19.9728,19.8968,19.9272,111764.0
2018-08-28 12:00:00,26.23,26.25,26.18,26.2,102095.0,19.9272,19.9424,19.8892,19.9044,102095.0
2018-08-28 12:30:00,26.2,26.27,26.18,26.24,88435.0,19.9044,19.9576,19.8892,19.9348,88435.0
2018-08-28 13:00:00,26.25,26.31,26.24,26.25,89677.0,19.9424,19.988,19.9348,19.9424,89677.0
2018-08-28 13:30:00,26.24,26.3,26.23,26.29,86062.0,19.9348,19.9804,19.9272,19.9728,86062.0
2018-08-28 14:00:00,26.28,26.31,26.25,26.3,114596.0,19.9652,19.988,19.9424,19.9804,114596.0
2018-08-28 14:30:00,26.29,26.3,26.19,26.21,154135.0,19.9728,19.9804,19.8968,19.912,154135.0
2018-08-28 15:00:00,26.2,26.21,26.07,26.13,288798.0,19.9044,19.912,19.8057,19.8513,288798.0
2018-08-28 15:30:00,26.13,26.17,26.09,26.11,678047.0,19.8513,19.8817,19.8209,19.8361,678047.0
2018-08-29 09:30:00,25.99,27.22,25.73,26.88,754968.0,19.7449,20.6793,19.5474,20.421,754968.0
2018-08-29 10:00:00,26.9,26.95,26.5,26.72,502775.0,20.4362,20.4742,20.1324,20.2995,502775.0
2018-08-29 10:30:00,26.69,26.89,26.52,26.63,320508.0,20.2767,20.4286,20.1476,20.2311,320508.0
2018-08-29 11:00:00,26.63,26.64,26.35,26.4,250830.0,20.2311,20.2387,20.0184,20.0564,250830.0
2018-08-29 11:30:00,26.4,26.6,26.36,26.6,264471.0,20.0564,20.2083,20.026,20.2083,264471.0
2018-08-29 12:00:00,26.6,26.78,26.57,26.76,234532.0,20.2083,20.3451,20.1855,20.3299,234532.0
2018-08-29 12:30:00,26.77,26.89,26.68,26.72,220663.0,20.3375,20.4286,20.2691,20.2995,220663.0
2018-08-29 13:00:00,26.73,26.73,26.54,26.54,203063.0,20.3071,20.3071,20.1627,20.1627,203063.0
2018-08-29 13:30:00,26.54,26.64,26.45,26.5,204360.0,20.1627,20.2387,20.0944,20.1324,204360.0
2018-08-29 14:00:00,26.51,26.58,26.4,26.44,234492.0,20.14,20.1931,20.0564,20.0868,234492.0
2018-08-29 14:30:00,26.44,26.61,26.38,26.39,303430.0,20.0868,20.2159,20.0412,20.0488,303430.0
2018-08-29 15:00:00,26.39,26.43,26.31,26.35,411867.0,20.0488,20.0792,19.988,20.0184,411867.0
2018-08-29 15:30:00,26.35,26.41,26.22,26.32,902944.0,20.0184,20.064,19.9196,19.9956,902944.0
2018-08-30 09:30:00,26.38,26.61,26.31,26.54,234439.0,20.0412,20.2159,19.988,20.1627,234439.0
2018-08-30 10:00:00,26.57,26.82,26.56,26.8,267207.0,20.1855,20.3755,20.1779,20.3603,267207.0
2018-08-30 10:30:00,26.79,27.01,26.78,26.9,268487.0,20.3527,20.5198,20.3451,20.4362,268487.0
2018-08-30 11:00:00,26.9,27.01,26.9,26.98,213600.0,20.4362,20.5198,20.4362,20.497,213600.0
2018-08-30 11:30:00,26.98,27.0,26.92,27.0,144006.0,20.497,20.5122,20.4514,20.5122,144006.0
2018-08-30 12:00:00,27.0,27.0,26.94,26.99,192270.0,20.5122,20.5122,20.4666,20.5046,192270.0
2018-08-30 12:30:00,26.99,27.09,26.97,27.01,549982.0,20.5046,20.5806,20.4894,20.5198,549982.0
2018-08-30 13:00:00,27.01,27.06,26.98,27.05,140941.0,20.5198,20.5578,20.497,20.5502,140941.0
2018-08-30 13:30:00,27.05,27.19,27.01,27.17,192252.0,20.5502,20.6566,20.5198,20.6414,192252.0
2018-08-30 14:00:00,27.18,27.23,27.13,27.23,141154.0,20.649,20.6869,20.611,20.6869,141154.0
2018-08-30 14:30:00,27.23,27.37,27.23,27.35,150089.0,20.6869,20.7933,20.6869,20.7781,150089.0
2018-08-30 15:00:00,27.35,27.49,27.31,27.41,309302.0,20.7781,20.8845,20.7477,20.8237,309302.0
2018-08-30 15:30:00,27.42,27.43,27.32,27.33,864207.0,20.8313,20.8389,20.7553,20.7629,864207.0
2018-08-31 09:30:00,27.4,27.54,27.29,27.3,193711.0,20.8161,20.9225,20.7325,20.7401,193711.0
2018-08-31 10:00:00,27.31,27.34,27.15,27.16,135790.0,20.7477,20.7705,20.6262,20.6338,135790.0
2018-08-31 10:30:00,27.16,27.16,27.02,27.03,139062.0,20.6338,20.6338,20.5274,20.535,139062.0
2018-08-31 11:00:00,27.03,27.05,26.92,26.93,120885.0,20.535,20.5502,20.4514,20.459,120885.0
2018-08-31 11:30:00,26.93,27.0,26.83,26.87,113861.0,20.459,20.5122,20.3831,20.4135,113861.0
2018-08-31 12:00:00,26.87,26.87,26.78,26.78,95752.0,20.4135,20.4135,20.3451,20.3451,95752.0
2018-08-31 12:30:00,26.79,26.79,26.59,26.59,153305.0,20.3527,20.3527,20.2007,20.2007,153305.0
2018-08-31 13:00:00,26.6,26.74,26.55,26.69,172158.0,20.2083,20.3147,20.1703,20.2767,172158.0
2018-08-31 13:30:00,26.69,26.87,26.68,26.83,210059.0,20.2767,20.4135,20.2691,20.3831,210059.0
2018-08-31 14:00:00,26.83,26.88,26.8,26.84,75114.0,20.3831,20.421,20.3603,20.3907,75114.0
2018-08-31 14:30:00,26.84,26.89,26.82,26.87,70780.0,20.3907,20.4286,20.3755,20.4135,70780.0
2018-08-31 15:00:00,26.87,26.93,26.86,26.89,116537.0,20.4135,20.459,20.4059,20.4286,116537.0
2018-08-31 15:30:00,26.89,27.07,26.89,27.05,813874.0,20.4286,20.5654,20.4286,20.5502,813874.0
2018-09-04 09:30:00,26.98,27.0,26.66,26.75,138278.0,20.497,20.5122,20.2539,20.3223,138278.0
2018-09-04 10:00:00,26.75,26.8,26.7,26.72,96659.0,20.3223,20.3603,20.2843,20.2995,96659.0
2018-09-04 10:30:00,26.72,26.86,26.72,26.84,66544.0,20.2995,20.4059,20.2995,20.3907,66544.0
2018-09-04 11:00:00,26.83,26.83,26.72,26.76,59104.0,20.3831,20.3831,20.2995,20.3299,59104.0
2018-09-04 11:30:00,26.76,26.84,26.74,26.83,65354.0,20.3299,20.3907,20.3147,20.3831,65354.0
2018-09-04 12:00:00,26.83,26.89,26.81,26.85,67585.0,20.3831,20.4286,20.3679,20.3983,67585.0
2018-09-04 12:30:00,26.85,26.87,26.79,26.82,49138.0,20.3983,20.4135,20.3527,20.3755,49138.0
2018-09-04 13:00:00,26.83,26.88,26.78,26.78,70303.0,20.3831,20.421,20.3451,20.3451,70303.0
2018-09-04 13:30:00,26.79,26.83,26.76,26.78,101126.0,20.3527,20.3831,20.3299,20.3451,101126.0
2018-09-04 14:00:00,26.78,26.79,26.75,26.78,59956.0,20.3451,20.3527,20.3223,20.3451,59956.0
2018-09-04 14:30:00,26.78,26.79,26.72,26.74,135404.0,20.3451,20.3527,20.2995,20.3147,135404.0
2018-09-04 15:00:00,26.74,26.74,26.7,26.7,81702.0,20.3147,20.3147,20.2843,20.2843,81702.0
2018-09-04 15:30:00,26.7,26.72,26.67,26.72,578071.0,20.2843,20.2995,20.2615,20.2995,578071.0
2018-09-05 09:30:00,26.72,26.8,26.61,26.77,137044.0,20.2995,20.3603,20.2159,20.3375,137044.0
2018-09-05 10:00:00,26.76,26.8,26.64,26.77,125262.0,20.3299,20.3603,20.2387,20.3375,125262.0
2018-09-05 10:30:00,26.76,26.82,26.71,26.76,80687.0,20.3299,20.3755,20.2919,20.3299,80687.0
2018-09-05 11:00:00,26.76,26.78,26.61,26.62,110449.0,20.3299,20.3451,20.2159,20.2235,110449.0
2018-09-05 11:30:00,26.62,26.62,26.57,26.58,156766.0,20.2235,20.2235,20.1855,20.1931,156766.0
2018-09-05 12:00:00,26.59,26.59,26.51,26.53,143356.0,20.2007,20.2007,20.14,20.1551,143356.0
2018-09-05 12:30:00,26.53,26.56,26.5,26.53,72444.0,20.1551,20.1779,20.1324,20.1551,72444.0
2018-09-05 13:00:00,26.52,26.53,26.34,26.36,311748.0,20.1476,20.1551,20.0108,20.026,311748.0
2018-09-05 13:30:00,26.37,26.37,26.26,26.27,283056.0,20.0336,20.0336,19.95,19.9576,283056.0
2018-09-05 14:00:00,26.27,26.46,26.25,26.41,165873.0,19.9576,20.102,19.9424,20.064,165873.0
2018-09-05 14:30:00,26.41,26.42,26.34,26.37,217036.0,20.064,20.0716,20.0108,20.0336,217036.0
2018-09-05 15:00:00,26.38,26.38,26.33,26.33,177914.0,20.0412,20.0412,20.0032,20.0032,177914.0
2018-09-05 15:30:00,26.33,26.34,26.28,26.31,749160.0,20.0032,20.0108,19.9652,19.988,749160.0
2018-09-06 09:30:00,26.33,26.43,26.3,26.35,96129.0,20.0032,20.0792,19.9804,20.0184,96129.0
2018-09-06 10:00:00,26.35,26.43,26.24,26.4,205484.0,20.0184,20.0792,19.9348,20.0564,205484.0
2018-09-06 10:30:00,26.4,26.48,26.38,26.46,97494.0,20.0564,20.1172,20.0412,20.102,97494.0
2018-09-06 11:00:00,26.46,26.54,26.45,26.52,84808.0,20.102,20.1627,20.0944,20.1476,84808.0
2018-09-06 11:30:00,26.51,26.52,26.47,26.5,66312.0,20.14,20.1476,20.1096,20.1324,66312.0
2018-09-06 12:00:00,26.5,26.5,26.47,26.48,44161.0,20.1324,20.1324,20.1096,20.1172,44161.0
2018-09-06 12:30:00,26.47,26.51,26.45,26.49,68241.0,20.1096,20.14,20.0944,20.1248,68241.0
2018-09-06 13:00:00,26.5,26.5,26.41,26.41,42042.0,20.1324,20.1324,20.064,20.064,42042.0
2018-09-06 13:30:00,26.42,26.45,26.41,26.42,57690.0,20.0716,20.0944,20.064,20.0716,57690.0
2018-09-06 14:00:00,26.43,26.45,26.42,26.43,62853.0,20.0792,20.0944,20.0716,20.0792,62853.0
2018-09-06 14:30:00,26.43,26.45,26.42,26.42,84818.0,20.0792,20.0944,20.0716,20.0716,84818.0
2018-09-06 15:00:00,26.43,26.52,26.42,26.51,167764.0,20.0792,20.1476,20.0716,20.14,167764.0
2018-09-06 15:30:00,26.51,26.52,26.42,26.47,413040.0,20.14,20.1476,20.0716,20.1096,413040.0
2018-09-07 09:30:00,26.4,26.4,26.16,26.24,125333.0,20.0564,20.0564,19.8741,19.9348,125333.0
2018-09-07 10:00:00,26.24,26.43,26.23,26.4,67099.0,19.9348,20.0792,19.9272,20.0564,67099.0
2018-09-07 10:30:00,26.41,26.46,26.36,26.42,87860.0,20.064,20.102,20.026,20.0716,87860.0
2018-09-07 11:00:00,26.43,26.45,26.31,26.36,102624.0,20.0792,20.0944,19.988,20.026,102624.0
2018-09-07 11:30:00,26.36,26.39,26.35,26.38,61897.0,20.026,20.0488,20.0184,20.0412,61897.0
2018-09-07 12:00:00,26.38,26.38,26.3,26.3,59106.0,20.0412,20.0412,19.9804,19.9804,59106.0
2018-09-07 12:30:00,26.31,26.33,26.27,26.29,51362.0,19.988,20.0032,19.9576,19.9728,51362.0
2018-09-07 13:00:00,26.28,26.29,26.23,26.25,75743.0,19.9652,19.9728,19.9272,19.9424,75743.0
2018-09-07 13:30:00,26.25,26.25,26.18,26.19,57657.0,19.9424,19.9424,19.8892,19.8968,57657.0
2018-09-07 14:00:00,26.19,26.26,26.19,26.25,48609.0,19.8968,19.95,19.8968,19.9424,48609.0
2018-09-07 14:30:00,26.26,26.26,26.21,26.23,67560.0,19.95,19.95,19.912,19.9272,67560.0
2018-09-07 15:00:00,26.23,26.23,26.18,26.2,74735.0,19.9272,19.9272,19.8892,19.9044,74735.0
2018-09-07 15:30:00,26.2,26.2,26.14,26.17,369403.0,19.9044,19.9044,19.8589,19.8817,369403.0
2018-09-10 09:30:00,26.27,26.38,26.06,26.07,184324.0,19.9576,20.0412,19.7981,19.8057,184324.0
2018-09-10 10:00:00,26.08,26.08,25.95,25.95,151185.0,19.8133,19.8133,19.7145,19.7145,151185.0
2018-09-10 10:30:00,25.95,25.96,25.85,25.86,168292.0,19.7145,19.7221,19.6385,19.6461,168292.0
2018-09-10 11:00:00,25.86,25.91,25.72,25.77,228019.0,19.6461,19.6841,19.5398,19.5778,228019.0
2018-09-10 11:30:00,25.77,25.77,25.67,25.67,89042.0,19.5778,19.5778,19.5018,19.5018,89042.0
2018-09-10 12:00:00,25.68,25.72,25.53,25.53,154770.0,19.5094,19.5398,19.3954,19.3954,154770.0
2018-09-10 12:30:00,25.54,25.57,25.48,25.49,137615.0,19.403,19.4258,19.3575,19.365,137615.0
2018-09-10 13:00:00,25.48,25.54,25.47,25.51,98550.0,19.3575,19.403,19.3499,19.3802,98550.0
2018-09-10 13:30:00,25.52,25.59,25.49,25.59,106716.0,19.3878,19.441,19.365,19.441,106716.0
2018-09-10 14:00:00,25.59,25.78,25.58,25.78,171109.0,19.441,19.5854,19.4334,19.5854,171109.0
2018-09-10 14:30:00,25.78,25.81,25.7,25.8,175515.0,19.5854,19.6082,19.5246,19.6006,175515.0
2018-09-10 15:00:00,25.8,25.82,25.77,25.8,210637.0,19.6006,19.6158,19.5778,19.6006,210637.0
2018-09-10 15:30:00,25.79,25.83,25.71,25.75,517090.0,19.593,19.6234,19.5322,19.5626,517090.0
2018-09-11 09:30:00,25.43,25.56,25.36,25.36,141389.0,19.5089,19.6086,19.4552,19.4552,141389.0
2018-09-11 10:00:00,25.34,25.38,25.3,25.34,86509.0,19.4398,19.4705,19.4091,19.4398,86509.0
2018-09-11 10:30:00,25.33,25.33,25.17,25.22,185744.0,19.4322,19.4322,19.3094,19.3478,185744.0
2018-09-11 11:00:00,25.22,25.34,25.21,25.34,100571.0,19.3478,19.4398,19.3401,19.4398,100571.0
2018-09-11 11:30:00,25.35,25.4,25.31,25.4,112604.0,19.4475,19.4859,19.4168,19.4859,112604.0
2018-09-11 12:00:00,25.41,25.43,25.36,25.36,95928.0,19.4935,19.5089,19.4552,19.4552,95928.0
2018-09-11 12:30:00,25.36,25.41,25.35,25.39,84295.0,19.4552,19.4935,19.4475,19.4782,84295.0
2018-09-11 13:00:00,25.4,25.41,25.38,25.39,80852.0,19.4859,19.4935,19.4705,19.4782,80852.0
2018-09-11 13:30:00,25.4,25.42,25.37,25.39,65396.0,19.4859,19.5012,19.4628,19.4782,65396.0
2018-09-11 14:00:00,25.39,25.4,25.34,25.39,77878.0,19.4782,19.4859,19.4398,19.4782,77878.0
2018-09-11 14:30:00,25.39,25.42,25.38,25.42,88334.0,19.4782,19.5012,19.4705,19.5012,88334.0
2018-09-11 15:00:00,25.41,25.47,25.4,25.46,137778.0,19.4935,19.5396,19.4859,19.5319,137778.0
2018-09-11 15:30:00,25.46,25.5,25.45,25.5,455635.0,19.5319,19.5626,19.5242,19.5626,455635.0
2018-09-12 09:30:00,25.42,25.65,25.35,25.62,126904.0,19.5012,19.6776,19.4475,19.6546,126904.0
2018-09-12 10:00:00,25.63,25.64,25.36,25.36,130851.0,19.6623,19.67,19.4552,19.4552,130851.0
2018-09-12 10:30:00,25.37,25.41,25.31,25.34,107556.0,19.4628,19.4935,19.4168,19.4398,107556.0
2018-09-12 11:00:00,25.34,25.43,25.31,25.43,137968.0,19.4398,19.5089,19.4168,19.5089,137968.0
2018-09-12 11:30:00,25.43,25.44,25.31,25.34,73120.0,19.5089,19.5165,19.4168,19.4398,73120.0
2018-09-12 12:00:00,25.34,25.37,25.3,25.31,52712.0,19.4398,19.4628,19.4091,19.4168,52712.0
2018-09-12 12:30:00,25.32,25.4,25.3,25.39,53919.0,19.4245,19.4859,19.4091,19.4782,53919.0
2018-09-12 13:00:00,25.4,25.55,25.4,25.55,81536.0,19.4859,19.6009,19.4859,19.6009,81536.0
2018-09-12 13:30:00,25.54,25.54,25.43,25.45,57945.0,19.5933,19.5933,19.5089,19.5242,57945.0
2018-09-12 14:00:00,25.45,25.48,25.43,25.46,55354.0,19.5242,19.5472,19.5089,19.5319,55354.0
2018-09-12 14:30:00,25.46,25.53,25.46,25.53,70582.0,19.5319,19.5856,19.5319,19.5856,70582.0
2018-09-12 15:00:00,25.52,25.59,25.52,25.58,120862.0,19.5779,19.6316,19.5779,19.6239,120862.0
2018-09-12 15:30:00,25.58,25.62,25.55,25.55,299686.0,19.6239,19.6546,19.6009,19.6009,299686.0
2018-09-13 09:30:00,25.58,25.58,25.33,25.42,85163.0,19.6239,19.6239,19.4322,19.5012,85163.0
2018-09-13 10:00:00,25.43,25.46,25.2,25.23,131813.0,19.5089,19.5319,19.3324,19.3554,131813.0
2018-09-13 10:30:00,25.22,25.26,25.13,25.26,96886.0,19.3478,19.3785,19.2787,19.3785,96886.0
2018-09-13 11:00:00,25.27,25.29,25.2,25.2,76433.0,19.3861,19.4015,19.3324,19.3324,76433.0
2018-09-13 11:30:00,25.19,25.22,25.13,25.16,92390.0,19.3248,19.3478,19.2787,19.3017,92390.0
2018-09-13 12:00:00,25.17,25.18,25.1,25.11,64235.0,19.3094,19.3171,19.2557,19.2634,64235.0
2018-09-13 12:30:00,25.1,25.13,25.05,25.09,92181.0,19.2557,19.2787,19.2174,19.248,92181.0
2018-09-13 13:00:00,25.09,25.09,25.01,25.02,65990.0,19.248,19.248,19.1867,19.1943,65990.0
2018-09-13 13:30:00,25.02,25.03,24.95,24.97,128923.0,19.1943,19.202,19.1406,19.156,128923.0
2018-09-13 14:00:00,24.97,25.01,24.95,24.96,85814.0,19.156,19.1867,19.1406,19.1483,85814.0
2018-09-13 14:30:00,24.95,24.96,24.92,24.94,82315.0,19.1406,19.1483,19.1176,19.133,82315.0
2018-09-13 15:00:00,24.95,24.95,24.87,24.91,174986.0,19.1406,19.1406,19.0793,19.1099,174986.0
2018-09-13 15:30:00,24.91,24.93,24.84,24.93,631538.0,19.1099,19.1253,19.0562,19.1253,631538.0
2018-09-14 09:30:00,24.92,25.08,24.86,24.88,128268.0,19.1176,19.2404,19.0716,19.0869,128268.0
2018-09-14 10:00:00,24.88,24.9,24.73,24.78,436452.0,19.0869,19.1023,18.9719,19.0102,436452.0
2018-09-14 10:30:00,24.78,24.86,24.72,24.86,290369.0,19.0102,19.0716,18.9642,19.0716,290369.0
2018-09-14 11:00:00,24.87,24.88,24.82,24.86,222577.0,19.0793,19.0869,19.0409,19.0716,222577.0
2018-09-14 11:30:00,24.87,24.91,24.85,24.9,136141.0,19.0793,19.1099,19.0639,19.1023,136141.0
2018-09-14 12:00:00,24.9,24.91,24.83,24.84,106144.0,19.1023,19.1099,19.0486,19.0562,106144.0
2018-09-14 12:30:00,24.84,24.86,24.81,24.85,60368.0,19.0562,19.0716,19.0332,19.0639,60368.0
2018-09-14 13:00:00,24.85,24.92,24.84,24.86,170119.0,19.0639,19.1176,19.0562,19.0716,170119.0
2018-09-14 13:30:00,24.86,24.88,24.85,24.86,51712.0,19.0716,19.0869,19.0639,19.0716,51712.0
2018-09-14 14:00:00,24.87,24.9,24.83,24.89,130794.0,19.0793,19.1023,19.0486,19.0946,130794.0
2018-09-14 14:30:00,24.9,24.92,24.87,24.91,131717.0,19.1023,19.1176,19.0793,19.1099,131717.0
2018-09-14 15:00:00,24.91,24.91,24.87,24.89,110659.0,19.1099,19.1099,19.0793,19.0946,110659.0
2018-09-14 15:30:00,24.89,25.05,24.89,25.01,1139549.0,19.0946,19.2174,19.0946,19.1867,1139549.0
2018-09-17 09:30:00,25.09,25.39,25.05,25.22,94649.0,19.248,19.4782,19.2174,19.3478,94649.0
2018-09-17 10:00:00,25.23,25.35,25.22,25.33,311833.0,19.3554,19.4475,19.3478,19.4322,311833.0
2018-09-17 10:30:00,25.32,25.32,25.19,25.2,107807.0,19.4245,19.4245,19.3248,19.3324,107807.0
2018-09-17 11:00:00,25.19,25.28,25.18,25.24,85780.0,19.3248,19.3938,19.3171,19.3631,85780.0
2018-09-17 11:30:00,25.24,25.26,25.19,25.23,73854.0,19.3631,19.3785,19.3248,19.3554,73854.0
2018-09-17 12:00:00,25.22,25.22,25.14,25.18,61225.0,19.3478,19.3478,19.2864,19.3171,61225.0
2018-09-17 12:30:00,25.18,25.18,25.07,25.08,51701.0,19.3171,19.3171,19.2327,19.2404,51701.0
2018-09-17 13:00:00,25.08,25.08,24.99,25.02,80756.0,19.2404,19.2404,19.1713,19.1943,80756.0
2018-09-17 13:30:00,25.01,25.02,24.99,25.0,57058.0,19.1867,19.1943,19.1713,19.179,57058.0
2018-09-17 14:00:00,25.0,25.0,24.97,24.98,48051.0,19.179,19.179,19.156,19.1637,48051.0
2018-09-17 14:30:00,24.99,24.99,24.95,24.96,75717.0,19.1713,19.1713,19.1406,19.1483,75717.0
2018-09-17 15:00:00,24.97,24.98,24.89,24.91,94936.0,19.156,19.1637,19.0946,19.1099,94936.0
2018-09-17 15:30:00,24.91,24.94,24.83,24.87,338611.0,19.1099,19.133,19.0486,19.0793,338611.0
2018-09-18 09:30:00,24.93,24.94,24.68,24.7,120592.0,19.1253,19.133,18.9335,18.9488,120592.0
2018-09-18 10:00:00,24.7,24.79,24.68,24.76,98551.0,18.9488,19.0179,18.9335,18.9949,98551.0
2018-09-18 10:30:00,24.75,24.87,24.72,24.87,91914.0,18.9872,19.0793,18.9642,19.0793,91914.0
2018-09-18 11:00:00,24.87,24.99,24.84,24.95,127822.0,19.0793,19.1713,19.0562,19.1406,127822.0
2018-09-18 11:30:00,24.95,25.02,24.92,24.96,65696.0,19.1406,19.1943,19.1176,19.1483,65696.0
2018-09-18 12:00:00,24.97,24.98,24.94,24.96,58279.0,19.156,19.1637,19.133,19.1483,58279.0
2018-09-18 12:30:00,24.96,25.04,24.96,25.02,90085.0,19.1483,19.2097,19.1483,19.1943,90085.0
2018-09-18 13:00:00,25.02,25.07,24.99,24.99,77174.0,19.1943,19.2327,19.1713,19.1713,77174.0
2018-09-18 13:30:00,25.0,25.06,24.91,25.01,366128.0,19.179,19.225,19.1099,19.1867,366128.0
2018-09-18 14:00:00,25.01,25.12,25.01,25.11,37278.0,19.1867,19.2711,19.1867,19.2634,37278.0
2018-09-18 14:30:00,25.12,25.23,25.11,25.23,59589.0,19.2711,19.3554,19.2634,19.3554,59589.0
2018-09-18 15:00:00,25.23,25.28,25.22,25.26,72372.0,19.3554,19.3938,19.3478,19.3785,72372.0
2018-09-18 15:30:00,25.26,25.3,25.23,25.3,412495.0,19.3785,19.4091,19.3554,19.4091,412495.0
2018-09-19 09:30:00,25.35,25.59,25.33,25.53,159215.0,19.4475,19.6316,19.4322,19.5856,159215.0
2018-09-19 10:00:00,25.54,25.6,25.42,25.45,104513.0,19.5933,19.6393,19.5012,19.5242,104513.0
2018-09-19 10:30:00,25.45,25.46,25.42,25.45,81755.0,19.5242,19.5319,19.5012,19.5242,81755.0
2018-09-19 11:00:00,25.45,25.48,25.4,25.42,109168.0,19.5242,19.5472,19.4859,19.5012,109168.0
2018-09-19 11:30:00,25.42,25.5,25.41,25.5,51579.0,19.5012,19.5626,19.4935,19.5626,51579.0
2018-09-19 12:00:00,25.49,25.51,25.45,25.5,70276.0,19.5549,19.5702,19.5242,19.5626,70276.0
2018-09-19 12:30:00,25.49,25.5,25.45,25.48,48938.0,19.5549,19.5626,19.5242,19.5472,48938.0
2018-09-19 13:00:00,25.47,25.5,25.46,25.47,87250.0,19.5396,19.5626,19.5319,19.5396,87250.0
2018-09-19 13:30:00,25.48,25.48,25.4,25.43,59099.0,19.5472,19.5472,19.4859,19.5089,59099.0
2018-09-19 14:00:00,25.42,25.44,25.4,25.41,70559.0,19.5012,19.5165,19.4859,19.4935,70559.0
2018-09-19 14:30:00,25.4,25.41,25.36,25.37,57029.0,19.4859,19.4935,19.4552,19.4628,57029.0
2018-09-19 15:00:00,25.37,25.37,25.32,25.34,125644.0,19.4628,19.4628,19.4245,19.4398,125644.0
2018-09-19 15:30:00,25.34,25.37,25.32,25.36,272710.0,19.4398,19.4628,19.4245,19.4552,272710.0
2018-09-20 09:30:00,25.47,25.54,25.41,25.43,75115.0,19.5396,19.5933,19.4935,19.5089,75115.0
2018-09-20 10:00:00,25.42,25.5,25.35,25.43,89229.0,19.5012,19.5626,19.4475,19.5089,89229.0
2018-09-20 10:30:00,25.43,25.58,25.42,25.58,89827.0,19.5089,19.6239,19.5012,19.6239,89827.0
2018-09-20 11:00:00,25.57,25.59,25.51,25.52,78997.0,19.6163,19.6316,19.5702,19.5779,78997.0
2018-09-20 11:30:00,25.52,25.6,25.46,25.6,64851.0,19.5779,19.6393,19.5319,19.6393,64851.0
2018-09-20 12:00:00,25.6,25.6,25.55,25.58,41731.0,19.6393,19.6393,19.6009,19.6239,41731.0
2018-09-20 12:30:00,25.58,25.62,25.57,25.62,37709.0,19.6239,19.6546,19.6163,19.6546,37709.0
2018-09-20 13:00:00,25.62,25.65,25.61,25.64,36712.0,19.6546,19.6776,19.647,19.67,36712.0
2018-09-20 13:30:00,25.64,25.67,25.64,25.67,43574.0,19.67,19.693,19.67,19.693,43574.0
2018-09-20 14:00:00,25.67,25.68,25.66,25.68,45792.0,19.693,19.7007,19.6853,19.7007,45792.0
2018-09-20 14:30:00,25.68,25.69,25.66,25.68,50406.0,19.7007,19.7083,19.6853,19.7007,50406.0
2018-09-20 15:00:00,25.68,25.69,25.63,25.67,103797.0,19.7007,19.7083,19.6623,19.693,103797.0
2018-09-20 15:30:00,25.67,25.74,25.66,25.74,385601.0,19.693,19.7467,19.6853,19.7467,385601.0
2018-09-21 09:30:00,25.91,25.98,25.75,25.94,385363.0,19.8771,19.9308,19.7544,19.9001,385363.0
2018-09-21 10:00:00,25.93,26.09,25.92,26.08,206112.0,19.8925,20.0152,19.8848,20.0075,206112.0
2018-09-21 10:30:00,26.08,26.19,26.07,26.18,161849.0,20.0075,20.0919,19.9999,20.0842,161849.0
2018-09-21 11:00:00,26.17,26.26,26.13,26.25,183072.0,20.0766,20.1456,20.0459,20.1379,183072.0
2018-09-21 11:30:00,26.25,26.3,26.19,26.22,143534.0,20.1379,20.1763,20.0919,20.1149,143534.0
2018-09-21 12:00:00,26.23,26.23,26.14,26.18,83436.0,20.1226,20.1226,20.0536,20.0842,83436.0
2018-09-21 12:30:00,26.17,26.19,26.11,26.12,63257.0,20.0766,20.0919,20.0305,20.0382,63257.0
2018-09-21 13:00:00,26.12,26.12,26.04,26.05,59828.0,20.0382,20.0382,19.9768,19.9845,59828.0
2018-09-21 13:30:00,26.05,26.06,26.01,26.05,67143.0,19.9845,19.9922,19.9538,19.9845,67143.0
2018-09-21 14:00:00,26.06,26.06,25.97,25.98,76458.0,19.9922,19.9922,19.9231,19.9308,76458.0
2018-09-21 14:30:00,25.97,26.0,25.94,25.98,109627.0,19.9231,19.9462,19.9001,19.9308,109627.0
2018-09-21 15:00:00,25.99,26.0,25.96,25.99,92091.0,19.9385,19.9462,19.9155,19.9385,92091.0
2018-09-21 15:30:00,25.98,26.16,25.98,26.12,1075986.0,19.9308,20.0689,19.9308,20.0382,1075986.0
2018-09-24 09:30:00,26.04,26.15,25.79,25.86,402835.0,19.9768,20.0612,19.785,19.8388,402835.0
2018-09-24 10:00:00,25.85,26.01,25.83,25.91,157464.0,19.8311,19.9538,19.8157,19.8771,157464.0
2018-09-24 10:30:00,25.91,25.93,25.72,25.74,200871.0,19.8771,19.8925,19.7313,19.7467,200871.0
2018-09-24 11:00:00,25.74,25.76,25.64,25.68,343255.0,19.7467,19.762,19.67,19.7007,343255.0
2018-09-24 11:30:00,25.69,25.7,25.49,25.51,166416.0,19.7083,19.716,19.5549,19.5702,166416.0
2018-09-24 12:00:00,25.51,25.56,25.48,25.54,107349.0,19.5702,19.6086,19.5472,19.5933,107349.0
2018-09-24 12:30:00,25.55,25.55,25.3,25.32,405418.0,19.6009,19.6009,19.4091,19.4245,405418.0
2018-09-24 13:00:00,25.31,25.4,25.26,25.35,107326.0,19.4168,19.4859,19.3785,19.4475,107326.0
2018-09-24 13:30:00,25.35,25.39,25.31,25.32,132962.0,19.4475,19.4782,19.4168,19.4245,132962.0
2018-09-24 14:00:00,25.32,25.5,25.31,25.5,110228.0,19.4245,19.5626,19.4168,19.5626,110228.0
2018-09-24 14:30:00,25.5,25.56,25.44,25.53,121072.0,19.5626,19.6086,19.5165,19.5856,121072.0
2018-09-24 15:00:00,25.53,25.55,25.47,25.48,155549.0,19.5856,19.6009,19.5396,19.5472,155549.0
2018-09-24 15:30:00,25.49,25.5,25.33,25.4,544268.0,19.5549,19.5626,19.4322,19.4859,544268.0
2018-09-25 09:30:00,25.5,25.65,25.42,25.53,268104.0,19.5626,19.6776,19.5012,19.5856,268104.0
2018-09-25 10:00:00,25.53,25.54,25.46,25.49,123419.0,19.5856,19.5933,19.5319,19.5549,123419.0
2018-09-25 10:30:00,25.49,25.51,25.44,25.44,110908.0,19.5549,19.5702,19.5165,19.5165,110908.0
2018-09-25 11:00:00,25.43,25.5,25.41,25.49,66527.0,19.5089,19.5626,19.4935,19.5549,66527.0
2018-09-25 11:30:00,25.5,25.5,25.45,25.5,69862.0,19.5626,19.5626,19.5242,19.5626,69862.0
2018-09-25 12:00:00,25.5,25.5,25.48,25.49,50805.0,19.5626,19.5626,19.5472,19.5549,50805.0
2018-09-25 12:30:00,25.48,25.5,25.41,25.47,123809.0,19.5472,19.5626,19.4935,19.5396,123809.0
2018-09-25 13:00:00,25.48,25.48,25.44,25.45,64867.0,19.5472,19.5472,19.5165,19.5242,64867.0
2018-09-25 13:30:00,25.46,25.46,25.39,25.41,93067.0,19.5319,19.5319,19.4782,19.4935,93067.0
2018-09-25 14:00:00,25.4,25.41,25.38,25.4,74301.0,19.4859,19.4935,19.4705,19.4859,74301.0
2018-09-25 14:30:00,25.4,25.44,25.37,25.44,114266.0,19.4859,19.5165,19.4628,19.5165,114266.0
2018-09-25 15:00:00,25.44,25.51,25.43,25.5,154318.0,19.5165,19.5702,19.5089,19.5626,154318.0
2018-09-25 15:30:00,25.5,25.54,25.46,25.53,472229.0,19.5626,19.5933,19.5319,19.5856,472229.0
2018-09-26 09:30:00,25.66,25.94,25.66,25.91,213348.0,19.6853,19.9001,19.6853,19.8771,213348.0
2018-09-26 10:00:00,25.9,26.1,25.86,25.95,205011.0,19.8694,20.0229,19.8388,19.9078,205011.0
2018-09-26 10:30:00,25.94,26.01,25.9,26.0,122685.0,19.9001,19.9538,19.8694,19.9462,122685.0
2018-09-26 11:00:00,26.0,26.05,25.97,26.03,183586.0,19.9462,19.9845,19.9231,19.9692,183586.0
2018-09-26 11:30:00,26.03,26.03,25.86,25.89,138684.0,19.9692,19.9692,19.8388,19.8618,138684.0
2018-09-26 12:00:00,25.89,25.93,25.87,25.9,83502.0,19.8618,19.8925,19.8464,19.8694,83502.0
2018-09-26 12:30:00,25.89,25.91,25.89,25.91,30830.0,19.8618,19.8771,19.8618,19.8771,30830.0
2018-09-26 13:00:00,25.91,25.96,25.88,25.94,98006.0,19.8771,19.9155,19.8541,19.9001,98006.0
2018-09-26 13:30:00,25.94,25.96,25.89,25.9,74928.0,19.9001,19.9155,19.8618,19.8694,74928.0
2018-09-26 14:00:00,25.9,25.92,25.88,25.91,169593.0,19.8694,19.8848,19.8541,19.8771,169593.0
2018-09-26 14:30:00,25.91,25.91,25.83,25.84,140351.0,19.8771,19.8771,19.8157,19.8234,140351.0
2018-09-26 15:00:00,25.84,25.87,25.79,25.83,154427.0,19.8234,19.8464,19.785,19.8157,154427.0
2018-09-26 15:30:00,25.83,25.84,25.73,25.79,502697.0,19.8157,19.8234,19.739,19.785,502697.0
2018-09-27 09:30:00,25.75,25.97,25.66,25.92,118812.0,19.7544,19.9231,19.6853,19.8848,118812.0
2018-09-27 10:00:00,25.93,26.03,25.93,26.03,77969.0,19.8925,19.9692,19.8925,19.9692,77969.0
2018-09-27 10:30:00,26.04,26.05,25.97,25.98,120083.0,19.9768,19.9845,19.9231,19.9308,120083.0
2018-09-27 11:00:00,25.98,26.03,25.97,26.0,115467.0,19.9308,19.9692,19.9231,19.9462,115467.0
2018-09-27 11:30:00,26.0,26.03,25.97,25.99,67997.0,19.9462,19.9692,19.9231,19.9385,67997.0
2018-09-27 12:00:00,25.99,26.01,25.98,26.0,32341.0,19.9385,19.9538,19.9308,19.9462,32341.0
2018-09-27 12:30:00,25.99,26.0,25.96,25.97,51615.0,19.9385,19.9462,19.9155,19.9231,51615.0
2018-09-27 13:00:00,25.96,25.97,25.92,25.94,43968.0,19.9155,19.9231,19.8848,19.9001,43968.0
2018-09-27 13:30:00,25.95,25.96,25.92,25.92,44939.0,19.9078,19.9155,19.8848,19.8848,44939.0
2018-09-27 14:00:00,25.93,25.97,25.9,25.96,58735.0,19.8925,19.9231,19.8694,19.9155,58735.0
2018-09-27 14:30:00,25.96,25.96,25.88,25.88,56361.0,19.9155,19.9155,19.8541,19.8541,56361.0
2018-09-27 15:00:00,25.88,25.93,25.88,25.91,120664.0,19.8541,19.8925,19.8541,19.8771,120664.0
2018-09-27 15:30:00,25.92,25.99,25.91,25.98,317435.0,19.8848,19.9385,19.8771,19.9308,317435.0
2018-09-28 09:30:00,26.08,26.15,25.95,26.0,383756.0,20.0075,20.0612,19.9078,19.9462,383756.0
2018-09-28 10:00:00,25.99,26.01,25.9,25.94,160115.0,19.9385,19.9538,19.8694,19.9001,160115.0
2018-09-28 10:30:00,25.95,25.98,25.93,25.95,101429.0,19.9078,19.9308,19.8925,19.9078,101429.0
2018-09-28 11:00:00,25.94,26.0,25.93,25.98,185555.0,19.9001,19.9462,19.8925,19.9308,185555.0
2018-09-28 11:30:00,25.99,26.0,25.93,25.94,120003.0,19.9385,19.9462,19.8925,19.9001,120003.0
2018-09-28 12:00:00,25.93,26.01,25.91,25.99,97233.0,19.8925,19.9538,19.8771,19.9385,97233.0
2018-09-28 12:30:00,25.99,26.01,25.96,25.99,84358.0,19.9385,19.9538,19.9155,19.9385,84358.0
2018-09-28 13:00:00,25.99,25.99,25.95,25.96,150090.0,19.9385,19.9385,19.9078,19.9155,150090.0
2018-09-28 13:30:00,25.97,25.98,25.91,25.92,167940.0,19.9231,19.9308,19.8771,19.8848,167940.0
2018-09-28 14:00:00,25.92,25.95,25.91,25.92,132394.0,19.8848,19.9078,19.8771,19.8848,132394.0
2018-09-28 14:30:00,25.91,25.92,25.81,25.83,121905.0,19.8771,19.8848,19.8004,19.8157,121905.0
2018-09-28 15:00:00,25.83,25.84,25.79,25.82,169345.0,19.8157,19.8234,19.785,19.8081,169345.0
2018-09-28 15:30:00,25.82,25.82,25.74,25.76,686248.0,19.8081,19.8081,19.7467,19.762,686248.0
2018-10-01 09:30:00,25.85,26.24,25.85,26.11,362391.0,19.8311,20.1303,19.8311,20.0305,362391.0
2018-10-01 10:00:00,26.11,26.16,26.03,26.05,133814.0,20.0305,20.0689,19.9692,19.9845,133814.0
2018-10-01 10:30:00,26.05,26.17,26.02,26.14,203299.0,19.9845,20.0766,19.9615,20.0536,203299.0
2018-10-01 11:00:00,26.14,26.32,26.13,26.23,188202.0,20.0536,20.1916,20.0459,20.1226,188202.0
2018-10-01 11:30:00,26.24,26.25,26.13,26.24,174699.0,20.1303,20.1379,20.0459,20.1303,174699.0
2018-10-01 12:00:00,26.23,26.25,26.17,26.19,111270.0,20.1226,20.1379,20.0766,20.0919,111270.0
2018-10-01 12:30:00,26.2,26.22,26.15,26.15,74839.0,20.0996,20.1149,20.0612,20.0612,74839.0
2018-10-01 13:00:00,26.16,26.24,26.15,26.2,70148.0,20.0689,20.1303,20.0612,20.0996,70148.0
2018-10-01 13:30:00,26.2,26.2,26.13,26.16,98014.0,20.0996,20.0996,20.0459,20.0689,98014.0
2018-10-01 14:00:00,26.16,26.17,26.12,26.17,59165.0,20.0689,20.0766,20.0382,20.0766,59165.0
2018-10-01 14:30:00,26.17,26.17,26.09,26.12,82444.0,20.0766,20.0766,20.0152,20.0382,82444.0
2018-10-01 15:00:00,26.13,26.13,26.02,26.06,128626.0,20.0459,20.0459,19.9615,19.9922,128626.0
2018-10-01 15:30:00,26.05,26.06,25.97,26.01,492262.0,19.9845,19.9922,19.9231,19.9538,492262.0
2018-10-02 09:30:00,26.02,26.25,25.95,26.01,136814.0,19.9615,20.1379,19.9078,19.9538,136814.0
2018-10-02 10:00:00,26.01,26.09,25.92,25.96,88253.0,19.9538,20.0152,19.8848,19.9155,88253.0
2018-10-02 10:30:00,25.97,26.01,25.93,26.0,174499.0,19.9231,19.9538,19.8925,19.9462,174499.0
2018-10-02 11:00:00,26.0,26.04,25.98,25.99,58765.0,19.9462,19.9768,19.9308,19.9385,58765.0
2018-10-02 11:30:00,25.99,26.05,25.98,26.03,82953.0,19.9385,19.9845,19.9308,19.9692,82953.0
2018-10-02 12:00:00,26.02,26.03,25.99,26.0,58417.0,19.9615,19.9692,19.9385,19.9462,58417.0
2018-10-02 12:30:00,26.0,26.01,25.96,25.96,55950.0,19.9462,19.9538,19.9155,19.9155,55950.0
2018-10-02 13:00:00,25.96,25.98,25.96,25.96,28614.0,19.9155,19.9308,19.9155,19.9155,28614.0
2018-10-02 13:30:00,25.96,26.02,25.96,26.02,104035.0,19.9155,19.9615,19.9155,19.9615,104035.0
2018-10-02 14:00:00,26.02,26.02,26.01,26.02,39436.0,19.9615,19.9615,19.9538,19.9615,39436.0
2018-10-02 14:30:00,26.01,26.02,25.96,25.97,124306.0,19.9538,19.9615,19.9155,19.9231,124306.0
2018-10-02 15:00:00,25.97,25.98,25.89,25.92,139764.0,19.9231,19.9308,19.8618,19.8848,139764.0
2018-10-02 15:30:00,25.92,25.98,25.92,25.93,412256.0,19.8848,19.9308,19.8848,19.8925,412256.0
2018-10-03 09:30:00,26.01,26.01,25.61,25.68,245917.0,19.9538,19.9538,19.647,19.7007,245917.0
2018-10-03 10:00:00,25.68,25.73,25.64,25.66,101038.0,19.7007,19.739,19.67,19.6853,101038.0
2018-10-03 10:30:00,25.66,25.67,25.49,25.5,158171.0,19.6853,19.693,19.5549,19.5626,158171.0
2018-10-03 11:00:00,25.5,25.58,25.49,25.57,150109.0,19.5626,19.6239,19.5549,19.6163,150109.0
2018-10-03 11:30:00,25.56,25.61,25.43,25.58,126670.0,19.6086,19.647,19.5089,19.6239,126670.0
2018-10-03 12:00:00,25.58,25.63,25.53,25.59,96774.0,19.6239,19.6623,19.5856,19.6316,96774.0
2018-10-03 12:30:00,25.59,25.6,25.54,25.55,97837.0,19.6316,19.6393,19.5933,19.6009,97837.0
2018-10-03 13:00:00,25.55,25.58,25.51,25.54,102734.0,19.6009,19.6239,19.5702,19.5933,102734.0
2018-10-03 13:30:00,25.54,25.54,25.47,25.48,89621.0,19.5933,19.5933,19.5396,19.5472,89621.0
2018-10-03 14:00:00,25.48,25.56,25.46,25.51,121134.0,19.5472,19.6086,19.5319,19.5702,121134.0
2018-10-03 14:30:00,25.51,25.51,25.42,25.43,143165.0,19.5702,19.5702,19.5012,19.5089,143165.0
2018-10-03 15:00:00,25.43,25.44,25.29,25.32,204974.0,19.5089,19.5165,19.4015,19.4245,204974.0
2018-10-03 15:30:00,25.32,25.43,25.31,25.37,579695.0,19.4245,19.5089,19.4168,19.4628,579695.0
2018-10-04 09:30:00,25.26,25.41,25.24,25.25,79895.0,19.3785,19.4935,19.3631,19.3708,79895.0
2018-10-04 10:00:00,25.25,25.26,24.94,25.1,197510.0,19.3708,19.3785,19.133,19.2557,197510.0
2018-10-04 10:30:00,25.1,25.2,25.06,25.2,137455.0,19.2557,19.3324,19.225,19.3324,137455.0
2018-10-04 11:00:00,25.2,25.31,25.18,25.21,182358.0,19.3324,19.4168,19.3171,19.3401,182358.0
2018-10-04 11:30:00,25.21,25.26,25.15,25.16,181662.0,19.3401,19.3785,19.2941,19.3017,181662.0
2018-10-04 12:00:00,25.17,25.18,25.0,25.07,180443.0,19.3094,19.3171,19.179,19.2327,180443.0
2018-10-04 12:30:00,25.07,25.08,24.95,25.01,153776.0,19.2327,19.2404,19.1406,19.1867,153776.0
2018-10-04 13:00:00,25.01,25.03,24.89,24.92,142105.0,19.1867,19.202,19.0946,19.1176,142105.0
2018-10-04 13:30:00,24.92,24.99,24.88,24.93,137802.0,19.1176,19.1713,19.0869,19.1253,137802.0
2018-10-04 14:00:00,24.92,24.93,24.83,24.86,214546.0,19.1176,19.1253,19.0486,19.0716,214546.0
2018-10-04 14:30:00,24.85,24.89,24.83,24.89,170578.0,19.0639,19.0946,19.0486,19.0946,170578.0
2018-10-04 15:00:00,24.89,25.05,24.89,25.01,87974.0,19.0946,19.2174,19.0946,19.1867,87974.0
2018-10-04 15:30:00,25.01,25.09,24.94,25.05,339147.0,19.1867,19.248,19.133,19.2174,339147.0
2018-10-05 09:30:00,25.04,25.12,24.73,24.94,232060.0,19.2097,19.2711,18.9719,19.133,232060.0
2018-10-05 10:00:00,24.95,25.28,24.9,25.26,139496.0,19.1406,19.3938,19.1023,19.3785,139496.0
2018-10-05 10:30:00,25.26,25.35,25.24,25.33,87790.0,19.3785,19.4475,19.3631,19.4322,87790.0
2018-10-05 11:00:00,25.34,25.34,25.23,25.23,54647.0,19.4398,19.4398,19.3554,19.3554,54647.0
2018-10-05 11:30:00,25.23,25.23,25.08,25.09,70949.0,19.3554,19.3554,19.2404,19.248,70949.0
2018-10-05 12:00:00,25.09,25.17,25.08,25.17,49344.0,19.248,19.3094,19.2404,19.3094,49344.0
2018-10-05 12:30:00,25.16,25.17,25.11,25.15,46201.0,19.3017,19.3094,19.2634,19.2941,46201.0
2018-10-05 13:00:00,25.16,25.21,25.12,25.17,50552.0,19.3017,19.3401,19.2711,19.3094,50552.0
2018-10-05 13:30:00,25.18,25.26,25.12,25.26,51678.0,19.3171,19.3785,19.2711,19.3785,51678.0
2018-10-05 14:00:00,25.25,25.31,25.23,25.3,57884.0,19.3708,19.4168,19.3554,19.4091,57884.0
2018-10-05 14:30:00,25.3,25.36,25.28,25.33,78728.0,19.4091,19.4552,19.3938,19.4322,78728.0
2018-10-05 15:00:00,25.33,25.41,25.31,25.41,168359.0,19.4322,19.4935,19.4168,19.4935,168359.0
2018-10-05 15:30:00,25.41,25.48,25.39,25.45,617162.0,19.4935,19.5472,19.4782,19.5242,617162.0
2018-10-08 09:30:00,25.36,25.93,25.27,25.86,198013.0,19.4552,19.8925,19.3861,19.8388,198013.0
2018-10-08 10:00:00,25.86,26.11,25.85,26.08,152527.0,19.8388,20.0305,19.8311,20.0075,152527.0
2018-10-08 10:30:00,26.08,26.15,26.02,26.09,163374.0,20.0075,20.0612,19.9615,20.0152,163374.0
2018-10-08 11:00:00,26.08,26.19,26.06,26.16,122777.0,20.0075,20.0919,19.9922,20.0689,122777.0
2018-10-08 11:30:00,26.15,26.19,26.01,26.05,132024.0,20.0612,20.0919,19.9538,19.9845,132024.0
2018-10-08 12:00:00,26.05,26.23,26.02,26.22,106458.0,19.9845,20.1226,19.9615,20.1149,106458.0
2018-10-08 12:30:00,26.21,26.3,26.17,26.26,108479.0,20.1073,20.1763,20.0766,20.1456,108479.0
2018-10-08 13:00:00,26.26,26.35,26.22,26.28,89053.0,20.1456,20.2147,20.1149,20.161,89053.0
2018-10-08 13:30:00,26.28,26.38,26.26,26.37,91955.0,20.161,20.2377,20.1456,20.23,91955.0
2018-10-08 14:00:00,26.37,26.48,26.34,26.48,119662.0,20.23,20.3144,20.207,20.3144,119662.0
2018-10-08 14:30:00,26.48,26.53,26.45,26.46,142851.0,20.3144,20.3527,20.2914,20.299,142851.0
2018-10-08 15:00:00,26.46,26.54,26.45,26.49,140710.0,20.299,20.3604,20.2914,20.3221,140710.0
2018-10-08 15:30:00,26.49,26.6,26.47,26.51,607835.0,20.3221,20.4064,20.3067,20.3374,607835.0
2018-10-09 09:30:00,26.6,26.6,26.2,26.44,179907.0,20.4064,20.4064,20.0996,20.2837,179907.0
2018-10-09 10:00:00,26.44,26.64,26.39,26.64,98788.0,20.2837,20.4371,20.2453,20.4371,98788.0
2018-10-09 10:30:00,26.63,26.81,26.62,26.75,196916.0,20.4295,20.5676,20.4218,20.5215,196916.0
2018-10-09 11:00:00,26.76,26.88,26.72,26.73,151683.0,20.5292,20.6213,20.4985,20.5062,151683.0
2018-10-09 11:30:00,26.74,26.88,26.65,26.88,124404.0,20.5139,20.6213,20.4448,20.6213,124404.0
2018-10-09 12:00:00,26.88,26.9,26.76,26.79,96132.0,20.6213,20.6366,20.5292,20.5522,96132.0
2018-10-09 12:30:00,26.8,26.87,26.73,26.75,128724.0,20.5599,20.6136,20.5062,20.5215,128724.0
2018-10-09 13:00:00,26.75,26.8,26.71,26.77,83864.0,20.5215,20.5599,20.4908,20.5369,83864.0
2018-10-09 13:30:00,26.77,26.78,26.72,26.76,103307.0,20.5369,20.5445,20.4985,20.5292,103307.0
2018-10-09 14:00:00,26.76,26.77,26.71,26.76,109646.0,20.5292,20.5369,20.4908,20.5292,109646.0
2018-10-09 14:30:00,26.75,26.82,26.73,26.8,84525.0,20.5215,20.5752,20.5062,20.5599,84525.0
2018-10-09 15:00:00,26.8,26.82,26.73,26.73,157743.0,20.5599,20.5752,20.5062,20.5062,157743.0
2018-10-09 15:30:00,26.74,26.81,26.7,26.76,602171.0,20.5139,20.5676,20.4832,20.5292,602171.0
2018-10-10 09:30:00,26.7,26.94,26.57,26.82,158480.0,20.4832,20.6673,20.3834,20.5752,158480.0
2018-10-10 10:00:00,26.82,26.96,26.76,26.94,135883.0,20.5752,20.6826,20.5292,20.6673,135883.0
2018-10-10 10:30:00,26.94,27.16,26.93,27.14,159520.0,20.6673,20.8361,20.6596,20.8207,159520.0
2018-10-10 11:00:00,27.13,27.22,27.03,27.08,236631.0,20.813,20.8821,20.7363,20.7747,236631.0
2018-10-10 11:30:00,27.08,27.14,27.03,27.12,100575.0,20.7747,20.8207,20.7363,20.8054,100575.0
2018-10-10 12:00:00,27.12,27.19,27.12,27.14,98374.0,20.8054,20.8591,20.8054,20.8207,98374.0
2018-10-10 12:30:00,27.14,27.15,27.05,27.11,88664.0,20.8207,20.8284,20.7517,20.7977,88664.0
2018-10-10 13:00:00,27.1,27.11,27.02,27.02,88813.0,20.79,20.7977,20.7287,20.7287,88813.0
2018-10-10 13:30:00,27.03,27.04,26.97,27.0,108197.0,20.7363,20.744,20.6903,20.7133,108197.0
2018-10-10 14:00:00,27.0,27.03,26.88,26.91,141252.0,20.7133,20.7363,20.6213,20.6443,141252.0
2018-10-10 14:30:00,26.91,26.93,26.81,26.82,160606.0,20.6443,20.6596,20.5676,20.5752,160606.0
2018-10-10 15:00:00,26.82,26.83,26.69,26.8,212252.0,20.5752,20.5829,20.4755,20.5599,212252.0
2018-10-10 15:30:00,26.8,26.8,26.56,26.61,642883.0,20.5599,20.5599,20.3758,20.4141,642883.0
2018-10-11 09:30:00,26.57,26.7,26.39,26.55,235562.0,20.3834,20.4832,20.2453,20.3681,235562.0
2018-10-11 10:00:00,26.55,26.88,26.53,26.86,392218.0,20.3681,20.6213,20.3527,20.6059,392218.0
2018-10-11 10:30:00,26.85,27.02,26.84,26.93,229126.0,20.5982,20.7287,20.5906,20.6596,229126.0
2018-10-11 11:00:00,26.93,26.95,26.7,26.82,256529.0,20.6596,20.675,20.4832,20.5752,256529.0
2018-10-11 11:30:00,26.82,26.9,26.74,26.83,240759.0,20.5752,20.6366,20.5139,20.5829,240759.0
2018-10-11 12:00:00,26.83,26.87,26.76,26.82,117513.0,20.5829,20.6136,20.5292,20.5752,117513.0
2018-10-11 12:30:00,26.81,26.83,26.74,26.77,96569.0,20.5676,20.5829,20.5139,20.5369,96569.0
2018-10-11 13:00:00,26.76,26.77,26.68,26.71,91655.0,20.5292,20.5369,20.4678,20.4908,91655.0
2018-10-11 13:30:00,26.71,26.72,26.57,26.61,105865.0,20.4908,20.4985,20.3834,20.4141,105865.0
2018-10-11 14:00:00,26.6,26.62,26.43,26.45,131520.0,20.4064,20.4218,20.276,20.2914,131520.0
2018-10-11 14:30:00,26.45,26.45,25.97,26.05,591038.0,20.2914,20.2914,19.9231,19.9845,591038.0
2018-10-11 15:00:00,26.04,26.29,25.93,26.17,431735.0,19.9768,20.1686,19.8925,20.0766,431735.0
2018-10-11 15:30:00,26.17,26.19,25.95,25.98,824841.0,20.0766,20.0919,19.9078,19.9308,824841.0
2018-10-12 09:30:00,26.22,26.31,25.75,25.81,156480.0,20.1149,20.184,19.7544,19.8004,156480.0
2018-10-12 10:00:00,25.81,25.87,25.6,25.6,223624.0,19.8004,19.8464,19.6393,19.6393,223624.0
2018-10-12 10:30:00,25.6,25.72,25.57,25.66,119871.0,19.6393,19.7313,19.6163,19.6853,119871.0
2018-10-12 11:00:00,25.66,25.68,25.54,25.55,124624.0,19.6853,19.7007,19.5933,19.6009,124624.0
2018-10-12 11:30:00,25.55,25.61,25.49,25.58,111812.0,19.6009,19.647,19.5549,19.6239,111812.0
2018-10-12 12:00:00,25.57,25.57,25.39,25.42,100660.0,19.6163,19.6163,19.4782,19.5012,100660.0
2018-10-12 12:30:00,25.41,25.5,25.33,25.5,103300.0,19.4935,19.5626,19.4322,19.5626,103300.0
2018-10-12 13:00:00,25.49,25.59,25.45,25.46,75904.0,19.5549,19.6316,19.5242,19.5319,75904.0
2018-10-12 13:30:00,25.45,25.58,25.41,25.54,67412.0,19.5242,19.6239,19.4935,19.5933,67412.0
2018-10-12 14:00:00,25.53,25.54,25.43,25.54,112024.0,19.5856,19.5933,19.5089,19.5933,112024.0
2018-10-12 14:30:00,25.54,25.59,25.45,25.57,84199.0,19.5933,19.6316,19.5242,19.6163,84199.0
2018-10-12 15:00:00,25.58,25.77,25.53,25.75,147126.0,19.6239,19.7697,19.5856,19.7544,147126.0
2018-10-12 15:30:00,25.75,25.82,25.69,25.7,588390.0,19.7544,19.8081,19.7083,19.716,588390.0
2018-10-15 09:30:00,25.66,25.83,25.56,25.71,108920.0,19.6853,19.8157,19.6086,19.7237,108920.0
2018-10-15 10:00:00,25.71,25.76,25.62,25.75,72187.0,19.7237,19.762,19.6546,19.7544,72187.0
2018-10-15 10:30:00,25.74,26.03,25.74,25.93,167069.0,19.7467,19.9692,19.7467,19.8925,167069.0
2018-10-15 11:00:00,25.93,25.97,25.83,25.96,79309.0,19.8925,19.9231,19.8157,19.9155,79309.0
2018-10-15 11:30:00,25.96,25.99,25.85,25.87,109868.0,19.9155,19.9385,19.8311,19.8464,109868.0
2018-10-15 12:00:00,25.87,25.94,25.84,25.91,107773.0,19.8464,19.9001,19.8234,19.8771,107773.0
2018-10-15 12:30:00,25.91,25.98,25.9,25.94,99605.0,19.8771,19.9308,19.8694,19.9001,99605.0
2018-10-15 13:00:00,25.95,26.0,25.91,25.94,59115.0,19.9078,19.9462,19.8771,19.9001,59115.0
2018-10-15 13:30:00,25.94,25.99,25.93,25.98,73418.0,19.9001,19.9385,19.8925,19.9308,73418.0
2018-10-15 14:00:00,25.98,25.98,25.88,25.89,59866.0,19.9308,19.9308,19.8541,19.8618,59866.0
2018-10-15 14:30:00,25.88,26.02,25.87,25.99,80349.0,19.8541,19.9615,19.8464,19.9385,80349.0
2018-10-15 15:00:00,25.99,26.0,25.91,25.93,101915.0,19.9385,19.9462,19.8771,19.8925,101915.0
2018-10-15 15:30:00,25.92,25.98,25.88,25.9,382470.0,19.8848,19.9308,19.8541,19.8694,382470.0
2018-10-16 09:30:00,26.08,26.1,25.79,26.0,118895.0,20.0075,20.0229,19.785,19.9462,118895.0
2018-10-16 10:00:00,26.01,26.21,26.0,26.21,247278.0,19.9538,20.1073,19.9462,20.1073,247278.0
2018-10-16 10:30:00,26.2,26.38,26.17,26.35,101650.0,20.0996,20.2377,20.0766,20.2147,101650.0
2018-10-16 11:00:00,26.35,26.45,26.34,26.42,127821.0,20.2147,20.2914,20.207,20.2684,127821.0
2018-10-16 11:30:00,26.42,26.49,26.41,26.48,85308.0,20.2684,20.3221,20.2607,20.3144,85308.0
2018-10-16 12:00:00,26.49,26.58,26.47,26.56,137501.0,20.3221,20.3911,20.3067,20.3758,137501.0
2018-10-16 12:30:00,26.56,26.68,26.56,26.61,66746.0,20.3758,20.4678,20.3758,20.4141,66746.0
2018-10-16 13:00:00,26.6,26.73,26.59,26.69,120644.0,20.4064,20.5062,20.3988,20.4755,120644.0
2018-10-16 13:30:00,26.7,26.76,26.69,26.75,70992.0,20.4832,20.5292,20.4755,20.5215,70992.0
2018-10-16 14:00:00,26.75,26.81,26.74,26.77,71246.0,20.5215,20.5676,20.5139,20.5369,71246.0
2018-10-16 14:30:00,26.77,26.78,26.72,26.73,99226.0,20.5369,20.5445,20.4985,20.5062,99226.0
2018-10-16 15:00:00,26.72,26.76,26.68,26.71,88158.0,20.4985,20.5292,20.4678,20.4908,88158.0
2018-10-16 15:30:00,26.71,26.79,26.69,26.75,518570.0,20.4908,20.5522,20.4755,20.5215,518570.0
2018-10-17 09:30:00,26.76,26.86,26.33,26.55,256345.0,20.5292,20.6059,20.1993,20.3681,256345.0
2018-10-17 10:00:00,26.53,26.6,26.43,26.47,77335.0,20.3527,20.4064,20.276,20.3067,77335.0
2018-10-17 10:30:00,26.47,26.51,26.4,26.45,86103.0,20.3067,20.3374,20.253,20.2914,86103.0
2018-10-17 11:00:00,26.45,26.5,26.4,26.47,67234.0,20.2914,20.3297,20.253,20.3067,67234.0
2018-10-17 11:30:00,26.48,26.59,26.46,26.55,104353.0,20.3144,20.3988,20.299,20.3681,104353.0
2018-10-17 12:00:00,26.55,26.71,26.51,26.67,85602.0,20.3681,20.4908,20.3374,20.4602,85602.0
2018-10-17 12:30:00,26.66,26.71,26.61,26.67,62563.0,20.4525,20.4908,20.4141,20.4602,62563.0
2018-10-17 13:00:00,26.67,26.7,26.64,26.66,55495.0,20.4602,20.4832,20.4371,20.4525,55495.0
2018-10-17 13:30:00,26.67,26.67,26.59,26.62,54045.0,20.4602,20.4602,20.3988,20.4218,54045.0
2018-10-17 14:00:00,26.62,26.62,26.48,26.53,94790.0,20.4218,20.4218,20.3144,20.3527,94790.0
2018-10-17 14:30:00,26.53,26.59,26.52,26.55,139809.0,20.3527,20.3988,20.3451,20.3681,139809.0
2018-10-17 15:00:00,26.54,26.55,26.47,26.53,135931.0,20.3604,20.3681,20.3067,20.3527,135931.0
2018-10-17 15:30:00,26.53,26.53,26.42,26.52,311191.0,20.3527,20.3527,20.2684,20.3451,311191.0
2018-10-18 09:30:00,26.41,26.47,26.09,26.21,124470.0,20.2607,20.3067,20.0152,20.1073,124470.0
2018-10-18 10:00:00,26.21,26.28,26.18,26.2,124014.0,20.1073,20.161,20.0842,20.0996,124014.0
2018-10-18 10:30:00,26.2,26.3,26.19,26.2,218401.0,20.0996,20.1763,20.0919,20.0996,218401.0
2018-10-18 11:00:00,26.2,26.22,25.96,25.96,186964.0,20.0996,20.1149,19.9155,19.9155,186964.0
2018-10-18 11:30:00,25.96,25.99,25.88,25.96,114052.0,19.9155,19.9385,19.8541,19.9155,114052.0
2018-10-18 12:00:00,25.95,26.04,25.89,26.01,108323.0,19.9078,19.9768,19.8618,19.9538,108323.0
2018-10-18 12:30:00,26.02,26.1,26.0,26.08,110124.0,19.9615,20.0229,19.9462,20.0075,110124.0
2018-10-18 13:00:00,26.08,26.09,25.93,25.96,98386.0,20.0075,20.0152,19.8925,19.9155,98386.0
2018-10-18 13:30:00,25.95,25.97,25.82,25.82,138031.0,19.9078,19.9231,19.8081,19.8081,138031.0
2018-10-18 14:00:00,25.82,25.93,25.82,25.83,91311.0,19.8081,19.8925,19.8081,19.8157,91311.0
2018-10-18 14:30:00,25.83,25.97,25.79,25.97,191649.0,19.8157,19.9231,19.785,19.9231,191649.0
2018-10-18 15:00:00,25.97,25.97,25.87,25.88,187462.0,19.9231,19.9231,19.8464,19.8541,187462.0
2018-10-18 15:30:00,25.88,26.01,25.84,25.99,505099.0,19.8541,19.9538,19.8234,19.9385,505099.0
2018-10-19 09:30:00,26.06,26.1,25.92,26.05,221641.0,19.9922,20.0229,19.8848,19.9845,221641.0
2018-10-19 10:00:00,26.05,26.19,26.0,26.02,170542.0,19.9845,20.0919,19.9462,19.9615,170542.0
2018-10-19 10:30:00,26.03,26.09,25.99,26.04,77585.0,19.9692,20.0152,19.9385,19.9768,77585.0
2018-10-19 11:00:00,26.04,26.06,25.96,25.98,80751.0,19.9768,19.9922,19.9155,19.9308,80751.0
2018-10-19 11:30:00,25.97,26.05,25.91,26.05,75537.0,19.9231,19.9845,19.8771,19.9845,75537.0
2018-10-19 12:00:00,26.05,26.07,25.9,25.9,71202.0,19.9845,19.9999,19.8694,19.8694,71202.0
2018-10-19 12:30:00,25.9,26.02,25.9,26.0,101356.0,19.8694,19.9615,19.8694,19.9462,101356.0
2018-10-19 13:00:00,25.99,25.99,25.91,25.94,120697.0,19.9385,19.9385,19.8771,19.9001,120697.0
2018-10-19 13:30:00,25.93,25.96,25.87,25.87,57774.0,19.8925,19.9155,19.8464,19.8464,57774.0
2018-10-19 14:00:00,25.86,25.94,25.79,25.93,103736.0,19.8388,19.9001,19.785,19.8925,103736.0
2018-10-19 14:30:00,25.92,25.95,25.87,25.88,66061.0,19.8848,19.9078,19.8464,19.8541,66061.0
2018-10-19 15:00:00,25.87,25.93,25.83,25.89,128551.0,19.8464,19.8925,19.8157,19.8618,128551.0
2018-10-19 15:30:00,25.89,25.91,25.81,25.81,307771.0,19.8618,19.8771,19.8004,19.8004,307771.0
2018-10-22 09:30:00,25.86,26.01,25.76,25.78,152230.0,19.8388,19.9538,19.762,19.7774,152230.0
2018-10-22 10:00:00,25.78,25.84,25.75,25.82,151768.0,19.7774,19.8234,19.7544,19.8081,151768.0
2018-10-22 10:30:00,25.81,25.98,25.76,25.93,209380.0,19.8004,19.9308,19.762,19.8925,209380.0
2018-10-22 11:00:00,25.93,25.94,25.86,25.89,101596.0,19.8925,19.9001,19.8388,19.8618,101596.0
2018-10-22 11:30:00,25.89,25.94,25.8,25.8,110600.0,19.8618,19.9001,19.7927,19.7927,110600.0
2018-10-22 12:00:00,25.8,25.83,25.75,25.78,71411.0,19.7927,19.8157,19.7544,19.7774,71411.0
2018-10-22 12:30:00,25.79,25.84,25.78,25.81,53873.0,19.785,19.8234,19.7774,19.8004,53873.0
2018-10-22 13:00:00,25.81,25.86,25.79,25.81,80181.0,19.8004,19.8388,19.785,19.8004,80181.0
2018-10-22 13:30:00,25.81,25.86,25.8,25.81,53202.0,19.8004,19.8388,19.7927,19.8004,53202.0
2018-10-22 14:00:00,25.81,25.81,25.74,25.77,65954.0,19.8004,19.8004,19.7467,19.7697,65954.0
2018-10-22 14:30:00,25.77,25.82,25.76,25.8,62333.0,19.7697,19.8081,19.762,19.7927,62333.0
2018-10-22 15:00:00,25.8,25.83,25.74,25.76,112190.0,19.7927,19.8157,19.7467,19.762,112190.0
2018-10-22 15:30:00,25.77,25.86,25.75,25.82,431201.0,19.7697,19.8388,19.7544,19.8081,431201.0
2018-10-23 09:30:00,25.44,25.79,25.4,25.74,161980.0,19.5165,19.785,19.4859,19.7467,161980.0
2018-10-23 10:00:00,25.72,25.83,25.59,25.8,217453.0,19.7313,19.8157,19.6316,19.7927,217453.0
2018-10-23 10:30:00,25.8,26.05,25.73,26.01,264341.0,19.7927,19.9845,19.739,19.9538,264341.0
2018-10-23 11:00:00,26.01,26.15,25.95,26.04,243405.0,19.9538,20.0612,19.9078,19.9768,243405.0
2018-10-23 11:30:00,26.04,26.09,25.94,26.0,190413.0,19.9768,20.0152,19.9001,19.9462,190413.0
2018-10-23 12:00:00,25.98,26.16,25.98,26.12,243700.0,19.9308,20.0689,19.9308,20.0382,243700.0
2018-10-23 12:30:00,26.13,26.23,26.12,26.14,100762.0,20.0459,20.1226,20.0382,20.0536,100762.0
2018-10-23 13:00:00,26.14,26.35,26.14,26.3,58463.0,20.0536,20.2147,20.0536,20.1763,58463.0
2018-10-23 13:30:00,26.31,26.32,26.1,26.12,66206.0,20.184,20.1916,20.0229,20.0382,66206.0
2018-10-23 14:00:00,26.12,26.36,26.11,26.36,47518.0,20.0382,20.2223,20.0305,20.2223,47518.0
2018-10-23 14:30:00,26.35,26.54,26.35,26.53,181300.0,20.2147,20.3604,20.2147,20.3527,181300.0
2018-10-23 15:00:00,26.52,26.54,26.44,26.52,153912.0,20.3451,20.3604,20.2837,20.3451,153912.0
2018-10-23 15:30:00,26.51,26.52,26.34,26.37,212588.0,20.3374,20.3451,20.207,20.23,212588.0
2018-10-24 09:30:00,26.32,26.64,26.18,26.58,87531.0,20.1916,20.4371,20.0842,20.3911,87531.0
2018-10-24 10:00:00,26.58,26.66,26.45,26.45,86501.0,20.3911,20.4525,20.2914,20.2914,86501.0
2018-10-24 10:30:00,26.44,26.49,26.29,26.32,61400.0,20.2837,20.3221,20.1686,20.1916,61400.0
2018-10-24 11:00:00,26.32,26.33,26.14,26.15,116650.0,20.1916,20.1993,20.0536,20.0612,116650.0
2018-10-24 11:30:00,26.14,26.26,26.11,26.24,97907.0,20.0536,20.1456,20.0305,20.1303,97907.0
2018-10-24 12:00:00,26.24,26.32,26.19,26.28,67847.0,20.1303,20.1916,20.0919,20.161,67847.0
2018-10-24 12:30:00,26.28,26.3,26.18,26.26,60679.0,20.161,20.1763,20.0842,20.1456,60679.0
2018-10-24 13:00:00,26.25,26.25,26.04,26.05,69691.0,20.1379,20.1379,19.9768,19.9845,69691.0
2018-10-24 13:30:00,26.05,26.15,25.99,26.12,70908.0,19.9845,20.0612,19.9385,20.0382,70908.0
2018-10-24 14:00:00,26.12,26.12,25.91,26.0,158797.0,20.0382,20.0382,19.8771,19.9462,158797.0
2018-10-24 14:30:00,26.01,26.06,25.93,25.97,85082.0,19.9538,19.9922,19.8925,19.9231,85082.0
2018-10-24 15:00:00,25.96,25.96,25.77,25.79,109292.0,19.9155,19.9155,19.7697,19.785,109292.0
2018-10-24 15:30:00,25.79,25.8,25.5,25.52,513449.0,19.785,19.7927,19.5626,19.5779,513449.0
2018-10-25 09:30:00,25.62,25.83,25.49,25.79,123172.0,19.6546,19.8157,19.5549,19.785,123172.0
2018-10-25 10:00:00,25.8,25.95,25.8,25.9,127583.0,19.7927,19.9078,19.7927,19.8694,127583.0
2018-10-25 10:30:00,25.9,25.95,25.81,25.81,87346.0,19.8694,19.9078,19.8004,19.8004,87346.0
2018-10-25 11:00:00,25.81,25.97,25.78,25.96,90441.0,19.8004,19.9231,19.7774,19.9155,90441.0
2018-10-25 11:30:00,25.96,25.99,25.84,25.92,59211.0,19.9155,19.9385,19.8234,19.8848,59211.0
2018-10-25 12:00:00,25.93,25.94,25.8,25.83,71879.0,19.8925,19.9001,19.7927,19.8157,71879.0
2018-10-25 12:30:00,25.83,25.93,25.82,25.92,55822.0,19.8157,19.8925,19.8081,19.8848,55822.0
2018-10-25 13:00:00,25.92,25.95,25.85,25.94,45406.0,19.8848,19.9078,19.8311,19.9001,45406.0
2018-10-25 13:30:00,25.94,26.03,25.93,25.94,49501.0,19.9001,19.9692,19.8925,19.9001,49501.0
2018-10-25 14:00:00,25.95,26.07,25.93,26.06,57391.0,19.9078,19.9999,19.8925,19.9922,57391.0
2018-10-25 14:30:00,26.05,26.1,26.04,26.07,57315.0,19.9845,20.0229,19.9768,19.9999,57315.0
2018-10-25 15:00:00,26.07,26.13,26.05,26.08,114611.0,19.9999,20.0459,19.9845,20.0075,114611.0
2018-10-25 15:30:00,26.08,26.12,25.85,25.9,402353.0,20.0075,20.0382,19.8311,19.8694,402353.0
2018-10-26 09:30:00,25.7,25.76,25.57,25.71,183134.0,19.716,19.762,19.6163,19.7237,183134.0
2018-10-26 10:00:00,25.7,25.81,25.58,25.69,134075.0,19.716,19.8004,19.6239,19.7083,134075.0
2018-10-26 10:30:00,25.68,25.7,25.38,25.38,143303.0,19.7007,19.716,19.4705,19.4705,143303.0
2018-10-26 11:00:00,25.38,25.53,25.34,25.5,186634.0,19.4705,19.5856,19.4398,19.5626,186634.0
2018-10-26 11:30:00,25.5,25.61,25.48,25.51,99992.0,19.5626,19.647,19.5472,19.5702,99992.0
2018-10-26 12:00:00,25.51,25.68,25.51,25.67,173952.0,19.5702,19.7007,19.5702,19.693,173952.0
2018-10-26 12:30:00,25.66,25.8,25.64,25.73,74616.0,19.6853,19.7927,19.67,19.739,74616.0
2018-10-26 13:00:00,25.73,25.79,25.68,25.68,114937.0,19.739,19.785,19.7007,19.7007,114937.0
2018-10-26 13:30:00,25.67,25.7,25.56,25.69,67415.0,19.693,19.716,19.6086,19.7083,67415.0
2018-10-26 14:00:00,25.69,25.72,25.54,25.6,82860.0,19.7083,19.7313,19.5933,19.6393,82860.0
2018-10-26 14:30:00,25.59,25.66,25.39,25.41,105970.0,19.6316,19.6853,19.4782,19.4935,105970.0
2018-10-26 15:00:00,25.41,25.52,25.32,25.5,220923.0,19.4935,19.5779,19.4245,19.5626,220923.0
2018-10-26 15:30:00,25.5,25.68,25.41,25.48,473168.0,19.5626,19.7007,19.4935,19.5472,473168.0
2018-10-29 09:30:00,25.82,26.01,25.69,25.97,144704.0,19.8081,19.9538,19.7083,19.9231,144704.0
2018-10-29 10:00:00,25.97,26.23,25.97,26.13,189020.0,19.9231,20.1226,19.9231,20.0459,189020.0
2018-10-29 10:30:00,26.13,26.17,25.99,26.1,140868.0,20.0459,20.0766,19.9385,20.0229,140868.0
2018-10-29 11:00:00,26.11,26.19,26.07,26.19,92750.0,20.0305,20.0919,19.9999,20.0919,92750.0
2018-10-29 11:30:00,26.19,26.19,26.02,26.02,90371.0,20.0919,20.0919,19.9615,19.9615,90371.0
2018-10-29 12:00:00,26.02,26.05,25.96,26.01,80479.0,19.9615,19.9845,19.9155,19.9538,80479.0
2018-10-29 12:30:00,26.01,26.08,25.94,26.0,125668.0,19.9538,20.0075,19.9001,19.9462,125668.0
2018-10-29 13:00:00,26.01,26.11,25.97,26.0,125945.0,19.9538,20.0305,19.9231,19.9462,125945.0
2018-10-29 13:30:00,25.99,26.07,25.95,26.01,119867.0,19.9385,19.9999,19.9078,19.9538,119867.0
2018-10-29 14:00:00,26.0,26.0,25.85,25.85,117127.0,19.9462,19.9462,19.8311,19.8311,117127.0
2018-10-29 14:30:00,25.84,25.85,25.65,25.68,189354.0,19.8234,19.8311,19.6776,19.7007,189354.0
2018-10-29 15:00:00,25.68,25.68,25.52,25.62,184772.0,19.7007,19.7007,19.5779,19.6546,184772.0
2018-10-29 15:30:00,25.61,25.75,25.42,25.73,551505.0,19.647,19.7544,19.5012,19.739,551505.0
2018-10-30 09:30:00,25.76,26.45,25.76,26.44,155941.0,19.762,20.2914,19.762,20.2837,155941.0
2018-10-30 10:00:00,26.44,26.6,26.34,26.5,120001.0,20.2837,20.4064,20.207,20.3297,120001.0
2018-10-30 10:30:00,26.49,26.49,26.27,26.38,126049.0,20.3221,20.3221,20.1533,20.2377,126049.0
2018-10-30 11:00:00,26.39,26.44,26.28,26.41,126075.0,20.2453,20.2837,20.161,20.2607,126075.0
2018-10-30 11:30:00,26.4,26.6,26.4,26.48,74015.0,20.253,20.4064,20.253,20.3144,74015.0
2018-10-30 12:00:00,26.47,26.55,26.44,26.49,72393.0,20.3067,20.3681,20.2837,20.3221,72393.0
2018-10-30 12:30:00,26.48,26.5,26.38,26.38,72074.0,20.3144,20.3297,20.2377,20.2377,72074.0
2018-10-30 13:00:00,26.39,26.42,26.35,26.35,65095.0,20.2453,20.2684,20.2147,20.2147,65095.0
2018-10-30 13:30:00,26.35,26.42,26.32,26.42,83660.0,20.2147,20.2684,20.1916,20.2684,83660.0
2018-10-30 14:00:00,26.42,26.43,26.3,26.36,82479.0,20.2684,20.276,20.1763,20.2223,82479.0
2018-10-30 14:30:00,26.36,26.56,26.32,26.54,82918.0,20.2223,20.3758,20.1916,20.3604,82918.0
2018-10-30 15:00:00,26.54,26.64,26.45,26.61,242251.0,20.3604,20.4371,20.2914,20.4141,242251.0
2018-10-30 15:30:00,26.62,26.65,26.55,26.6,369141.0,20.4218,20.4448,20.3681,20.4064,369141.0
2018-10-31 09:30:00,26.84,26.89,26.7,26.82,83650.0,20.5906,20.6289,20.4832,20.5752,83650.0
2018-10-31 10:00:00,26.82,26.89,26.76,26.89,87748.0,20.5752,20.6289,20.5292,20.6289,87748.0
2018-10-31 10:30:00,26.88,26.91,26.7,26.71,216328.0,20.6213,20.6443,20.4832,20.4908,216328.0
2018-10-31 11:00:00,26.72,26.76,26.67,26.74,158186.0,20.4985,20.5292,20.4602,20.5139,158186.0
2018-10-31 11:30:00,26.74,26.74,26.58,26.6,102211.0,20.5139,20.5139,20.3911,20.4064,102211.0
2018-10-31 12:00:00,26.6,26.61,26.43,26.49,86393.0,20.4064,20.4141,20.276,20.3221,86393.0
2018-10-31 12:30:00,26.49,26.5,26.32,26.35,208135.0,20.3221,20.3297,20.1916,20.2147,208135.0
2018-10-31 13:00:00,26.35,26.42,26.29,26.42,292887.0,20.2147,20.2684,20.1686,20.2684,292887.0
2018-10-31 13:30:00,26.43,26.66,26.42,26.65,165810.0,20.276,20.4525,20.2684,20.4448,165810.0
2018-10-31 14:00:00,26.65,26.77,26.64,26.74,161533.0,20.4448,20.5369,20.4371,20.5139,161533.0
2018-10-31 14:30:00,26.74,26.75,26.67,26.69,94175.0,20.5139,20.5215,20.4602,20.4755,94175.0
2018-10-31 15:00:00,26.69,26.72,26.6,26.63,203355.0,20.4755,20.4985,20.4064,20.4295,203355.0
2018-10-31 15:30:00,26.62,26.63,26.5,26.54,634767.0,20.4218,20.4295,20.3297,20.3604,634767.0
2018-11-01 09:30:00,26.67,26.68,26.55,26.68,69845.0,20.4602,20.4678,20.3681,20.4678,69845.0
2018-11-01 10:00:00,26.68,26.71,26.52,26.54,131066.0,20.4678,20.4908,20.3451,20.3604,131066.0
2018-11-01 10:30:00,26.55,26.62,26.42,26.5,106551.0,20.3681,20.4218,20.2684,20.3297,106551.0
2018-11-01 11:00:00,26.51,26.6,26.44,26.58,168965.0,20.3374,20.4064,20.2837,20.3911,168965.0
2018-11-01 11:30:00,26.58,26.6,26.53,26.55,52344.0,20.3911,20.4064,20.3527,20.3681,52344.0
2018-11-01 12:00:00,26.55,26.58,26.48,26.51,55087.0,20.3681,20.3911,20.3144,20.3374,55087.0
2018-11-01 12:30:00,26.52,26.54,26.46,26.51,70453.0,20.3451,20.3604,20.299,20.3374,70453.0
2018-11-01 13:00:00,26.5,26.53,26.42,26.53,47672.0,20.3297,20.3527,20.2684,20.3527,47672.0
2018-11-01 13:30:00,26.52,26.54,26.47,26.52,70349.0,20.3451,20.3604,20.3067,20.3451,70349.0
2018-11-01 14:00:00,26.52,26.53,26.47,26.49,69936.0,20.3451,20.3527,20.3067,20.3221,69936.0
2018-11-01 14:30:00,26.49,26.52,26.46,26.52,59155.0,20.3221,20.3451,20.299,20.3451,59155.0
2018-11-01 15:00:00,26.51,26.51,26.39,26.39,139733.0,20.3374,20.3374,20.2453,20.2453,139733.0
2018-11-01 15:30:00,26.39,26.54,26.39,26.48,449116.0,20.2453,20.3604,20.2453,20.3144,449116.0
2018-11-02 09:30:00,26.54,26.76,26.52,26.62,243617.0,20.3604,20.5292,20.3451,20.4218,243617.0
2018-11-02 10:00:00,26.61,26.73,26.56,26.57,162874.0,20.4141,20.5062,20.3758,20.3834,162874.0
2018-11-02 10:30:00,26.57,26.6,26.47,26.55,78675.0,20.3834,20.4064,20.3067,20.3681,78675.0
2018-11-02 11:00:00,26.55,26.55,26.37,26.43,97692.0,20.3681,20.3681,20.23,20.276,97692.0
2018-11-02 11:30:00,26.44,26.5,26.42,26.49,110337.0,20.2837,20.3297,20.2684,20.3221,110337.0
2018-11-02 12:00:00,26.51,26.83,26.5,26.78,212978.0,20.3374,20.5829,20.3297,20.5445,212978.0
2018-11-02 12:30:00,26.78,26.78,26.65,26.73,107384.0,20.5445,20.5445,20.4448,20.5062,107384.0
2018-11-02 13:00:00,26.73,26.74,26.66,26.68,130648.0,20.5062,20.5139,20.4525,20.4678,130648.0
2018-11-02 13:30:00,26.67,26.97,26.65,26.96,133615.0,20.4602,20.6903,20.4448,20.6826,133615.0
2018-11-02 14:00:00,26.95,27.12,26.82,27.09,162711.0,20.675,20.8054,20.5752,20.7824,162711.0
2018-11-02 14:30:00,27.09,27.17,26.98,27.14,159593.0,20.7824,20.8437,20.698,20.8207,159593.0
2018-11-02 15:00:00,27.14,27.23,27.05,27.18,223128.0,20.8207,20.8898,20.7517,20.8514,223128.0
2018-11-02 15:30:00,27.18,27.21,27.1,27.13,509253.0,20.8514,20.8744,20.79,20.813,509253.0
2018-11-05 09:30:00,27.17,27.47,27.03,27.19,127874.0,20.8437,21.0739,20.7363,20.8591,127874.0
2018-11-05 10:00:00,27.17,27.19,26.83,26.99,209825.0,20.8437,20.8591,20.5829,20.7056,209825.0
2018-11-05 10:30:00,26.99,27.08,26.95,27.02,189805.0,20.7056,20.7747,20.675,20.7287,189805.0
2018-11-05 11:00:00,27.02,27.05,26.95,27.0,128360.0,20.7287,20.7517,20.675,20.7133,128360.0
2018-11-05 11:30:00,27.0,27.11,26.99,27.11,66092.0,20.7133,20.7977,20.7056,20.7977,66092.0
2018-11-05 12:00:00,27.1,27.11,27.08,27.1,70937.0,20.79,20.7977,20.7747,20.79,70937.0
2018-11-05 12:30:00,27.1,27.1,27.01,27.05,62867.0,20.79,20.79,20.721,20.7517,62867.0
2018-11-05 13:00:00,27.05,27.09,27.02,27.05,49575.0,20.7517,20.7824,20.7287,20.7517,49575.0
2018-11-05 13:30:00,27.05,27.06,27.0,27.04,67544.0,20.7517,20.7593,20.7133,20.744,67544.0
2018-11-05 14:00:00,27.04,27.08,26.98,27.08,92706.0,20.744,20.7747,20.698,20.7747,92706.0
2018-11-05 14:30:00,27.08,27.21,27.06,27.2,79375.0,20.7747,20.8744,20.7593,20.8667,79375.0
2018-11-05 15:00:00,27.2,27.25,27.1,27.12,165366.0,20.8667,20.9051,20.79,20.8054,165366.0
2018-11-05 15:30:00,27.12,27.12,26.95,26.99,390526.0,20.8054,20.8054,20.675,20.7056,390526.0
2018-11-06 09:30:00,26.99,27.08,26.86,26.87,84605.0,20.7056,20.7747,20.6059,20.6136,84605.0
2018-11-06 10:00:00,26.87,27.1,26.86,27.04,74668.0,20.6136,20.79,20.6059,20.744,74668.0
2018-11-06 10:30:00,27.04,27.25,27.04,27.22,147311.0,20.744,20.9051,20.744,20.8821,147311.0
2018-11-06 11:00:00,27.23,27.23,27.08,27.1,147454.0,20.8898,20.8898,20.7747,20.79,147454.0
2018-11-06 11:30:00,27.1,27.15,27.07,27.13,71109.0,20.79,20.8284,20.767,20.813,71109.0
2018-11-06 12:00:00,27.13,27.19,27.1,27.19,56562.0,20.813,20.8591,20.79,20.8591,56562.0
2018-11-06 12:30:00,27.19,27.23,27.15,27.17,59282.0,20.8591,20.8898,20.8284,20.8437,59282.0
2018-11-06 13:00:00,27.18,27.25,27.17,27.24,67605.0,20.8514,20.9051,20.8437,20.8974,67605.0
2018-11-06 13:30:00,27.23,27.28,27.2,27.23,58142.0,20.8898,20.9281,20.8667,20.8898,58142.0
2018-11-06 14:00:00,27.24,27.38,27.2,27.32,142632.0,20.8974,21.0048,20.8667,20.9588,142632.0
2018-11-06 14:30:00,27.32,27.41,27.25,27.26,134123.0,20.9588,21.0278,20.9051,20.9128,134123.0
2018-11-06 15:00:00,27.27,27.33,27.19,27.3,109426.0,20.9204,20.9665,20.8591,20.9435,109426.0
2018-11-06 15:30:00,27.3,27.39,27.27,27.37,385613.0,20.9435,21.0125,20.9204,20.9972,385613.0
2018-11-07 09:30:00,27.5,28.33,27.5,28.01,244356.0,21.0969,21.7336,21.0969,21.4881,244356.0
2018-11-07 10:00:00,28.01,28.02,27.86,27.99,120472.0,21.4881,21.4958,21.3731,21.4728,120472.0
2018-11-07 10:30:00,27.99,28.06,27.81,27.92,204076.0,21.4728,21.5265,21.3347,21.4191,204076.0
2018-11-07 11:00:00,27.92,28.09,27.92,28.08,125947.0,21.4191,21.5495,21.4191,21.5418,125947.0
2018-11-07 11:30:00,28.09,28.19,28.04,28.15,132835.0,21.5495,21.6262,21.5112,21.5955,132835.0
2018-11-07 12:00:00,28.14,28.24,28.13,28.21,94997.0,21.5879,21.6646,21.5802,21.6416,94997.0
2018-11-07 12:30:00,28.21,28.33,28.19,28.32,80165.0,21.6416,21.7336,21.6262,21.726,80165.0
2018-11-07 13:00:00,28.33,28.35,28.22,28.3,92936.0,21.7336,21.749,21.6492,21.7106,92936.0
2018-11-07 13:30:00,28.3,28.31,28.25,28.28,97754.0,21.7106,21.7183,21.6723,21.6953,97754.0
2018-11-07 14:00:00,28.27,28.31,28.24,28.3,95996.0,21.6876,21.7183,21.6646,21.7106,95996.0
2018-11-07 14:30:00,28.3,28.34,28.26,28.26,97561.0,21.7106,21.7413,21.6799,21.6799,97561.0
2018-11-07 15:00:00,28.27,28.39,28.26,28.38,122329.0,21.6876,21.7797,21.6799,21.772,122329.0
2018-11-07 15:30:00,28.38,28.39,28.24,28.33,548218.0,21.772,21.7797,21.6646,21.7336,548218.0
2018-11-08 09:30:00,28.21,28.38,28.16,28.28,87709.0,21.6416,21.772,21.6032,21.6953,87709.0
2018-11-08 10:00:00,28.28,28.35,28.02,28.07,259580.0,21.6953,21.749,21.4958,21.5342,259580.0
2018-11-08 10:30:00,28.06,28.23,28.04,28.21,140961.0,21.5265,21.6569,21.5112,21.6416,140961.0
2018-11-08 11:00:00,28.21,28.28,28.15,28.26,96555.0,21.6416,21.6953,21.5955,21.6799,96555.0
2018-11-08 11:30:00,28.26,28.37,28.24,28.25,94371.0,21.6799,21.7643,21.6646,21.6723,94371.0
2018-11-08 12:00:00,28.25,28.37,28.22,28.3,169423.0,21.6723,21.7643,21.6492,21.7106,169423.0
2018-11-08 12:30:00,28.3,28.39,28.23,28.24,91107.0,21.7106,21.7797,21.6569,21.6646,91107.0
2018-11-08 13:00:00,28.25,28.28,28.13,28.13,64592.0,21.6723,21.6953,21.5802,21.5802,64592.0
2018-11-08 13:30:00,28.13,28.19,28.1,28.17,114681.0,21.5802,21.6262,21.5572,21.6109,114681.0
2018-11-08 14:00:00,28.18,28.29,28.12,28.2,125583.0,21.6186,21.7029,21.5725,21.6339,125583.0
2018-11-08 14:30:00,28.2,28.24,28.15,28.17,141106.0,21.6339,21.6646,21.5955,21.6109,141106.0
2018-11-08 15:00:00,28.16,28.28,28.12,28.26,229554.0,21.6032,21.6953,21.5725,21.6799,229554.0
2018-11-08 15:30:00,28.26,28.35,28.26,28.3,966402.0,21.6799,21.749,21.6799,21.7106,966402.0
2018-11-09 09:30:00,28.34,28.53,28.17,28.35,207791.0,21.7413,21.8871,21.6109,21.749,207791.0
2018-11-09 10:00:00,28.34,28.35,28.19,28.31,345240.0,21.7413,21.749,21.6262,21.7183,345240.0
2018-11-09 10:30:00,28.31,28.4,28.26,28.36,108152.0,21.7183,21.7873,21.6799,21.7566,108152.0
2018-11-09 11:00:00,28.37,28.41,28.31,28.39,129115.0,21.7643,21.795,21.7183,21.7797,129115.0
2018-11-09 11:30:00,28.39,28.41,28.26,28.28,177085.0,21.7797,21.795,21.6799,21.6953,177085.0
2018-11-09 12:00:00,28.28,28.38,28.27,28.33,106203.0,21.6953,21.772,21.6876,21.7336,106203.0
2018-11-09 12:30:00,28.33,28.41,28.32,28.37,111766.0,21.7336,21.795,21.726,21.7643,111766.0
2018-11-09 13:00:00,28.37,28.38,28.33,28.35,66302.0,21.7643,21.772,21.7336,21.749,66302.0
2018-11-09 13:30:00,28.35,28.42,28.31,28.39,69528.0,21.749,21.8027,21.7183,21.7797,69528.0
2018-11-09 14:00:00,28.4,28.46,28.38,28.44,114155.0,21.7873,21.8334,21.772,21.818,114155.0
2018-11-09 14:30:00,28.45,28.67,28.44,28.66,191131.0,21.8257,21.9945,21.818,21.9868,191131.0
2018-11-09 15:00:00,28.66,28.77,28.63,28.73,195824.0,21.9868,22.0712,21.9638,22.0405,195824.0
2018-11-09 15:30:00,28.72,28.8,28.7,28.73,528849.0,22.0328,22.0942,22.0175,22.0405,528849.0
2018-11-12 09:30:00,28.8,29.16,28.64,28.85,243045.0,22.0942,22.3704,21.9715,22.1326,243045.0
2018-11-12 10:00:00,28.85,28.85,28.45,28.63,468345.0,22.1326,22.1326,21.8257,21.9638,468345.0
2018-11-12 10:30:00,28.64,28.72,28.48,28.49,248554.0,21.9715,22.0328,21.8487,21.8564,248554.0
2018-11-12 11:00:00,28.5,28.5,28.36,28.41,164228.0,21.8641,21.8641,21.7566,21.795,164228.0
2018-11-12 11:30:00,28.41,28.5,28.33,28.47,116349.0,21.795,21.8641,21.7336,21.841,116349.0
2018-11-12 12:00:00,28.46,28.55,28.4,28.51,164483.0,21.8334,21.9024,21.7873,21.8717,164483.0
2018-11-12 12:30:00,28.51,28.51,28.4,28.44,105083.0,21.8717,21.8717,21.7873,21.818,105083.0
2018-11-12 13:00:00,28.44,28.47,28.39,28.43,84172.0,21.818,21.841,21.7797,21.8104,84172.0
2018-11-12 13:30:00,28.42,28.57,28.34,28.48,149107.0,21.8027,21.9178,21.7413,21.8487,149107.0
2018-11-12 14:00:00,28.48,28.53,28.44,28.44,123792.0,21.8487,21.8871,21.818,21.818,123792.0
2018-11-12 14:30:00,28.45,28.54,28.38,28.41,113840.0,21.8257,21.8947,21.772,21.795,113840.0
2018-11-12 15:00:00,28.41,28.51,28.37,28.49,182568.0,21.795,21.8717,21.7643,21.8564,182568.0
2018-11-12 15:30:00,28.48,28.49,28.32,28.38,504640.0,21.8487,21.8564,21.726,21.772,504640.0
2018-11-13 09:30:00,28.48,28.74,28.46,28.46,152187.0,21.8487,22.0482,21.8334,21.8334,152187.0
2018-11-13 10:00:00,28.46,28.47,28.19,28.19,221711.0,21.8334,21.841,21.6262,21.6262,221711.0
2018-11-13 10:30:00,28.19,28.4,28.16,28.38,168995.0,21.6262,21.7873,21.6032,21.772,168995.0
2018-11-13 11:00:00,28.38,28.56,28.36,28.48,119855.0,21.772,21.9101,21.7566,21.8487,119855.0
2018-11-13 11:30:00,28.49,28.52,28.38,28.42,164030.0,21.8564,21.8794,21.772,21.8027,164030.0
2018-11-13 12:00:00,28.42,28.51,28.17,28.25,404581.0,21.8027,21.8717,21.6109,21.6723,404581.0
2018-11-13 12:30:00,28.25,28.35,28.21,28.24,99622.0,21.6723,21.749,21.6416,21.6646,99622.0
2018-11-13 13:00:00,28.24,28.28,28.1,28.15,68225.0,21.6646,21.6953,21.5572,21.5955,68225.0
2018-11-13 13:30:00,28.15,28.36,28.15,28.26,79795.0,21.5955,21.7566,21.5955,21.6799,79795.0
2018-11-13 14:00:00,28.27,28.31,28.1,28.14,76299.0,21.6876,21.7183,21.5572,21.5879,76299.0
2018-11-13 14:30:00,28.15,28.17,28.0,28.07,126613.0,21.5955,21.6109,21.4805,21.5342,126613.0
2018-11-13 15:00:00,28.07,28.16,28.02,28.09,130553.0,21.5342,21.6032,21.4958,21.5495,130553.0
2018-11-13 15:30:00,28.07,28.19,27.99,28.14,353454.0,21.5342,21.6262,21.4728,21.5879,353454.0
2018-11-14 09:30:00,28.31,28.45,28.24,28.45,97092.0,21.7183,21.8257,21.6646,21.8257,97092.0
2018-11-14 10:00:00,28.45,28.45,28.3,28.34,115268.0,21.8257,21.8257,21.7106,21.7413,115268.0
2018-11-14 10:30:00,28.34,28.43,28.28,28.33,84910.0,21.7413,21.8104,21.6953,21.7336,84910.0
2018-11-14 11:00:00,28.32,28.35,28.29,28.32,86239.0,21.726,21.749,21.7029,21.726,86239.0
2018-11-14 11:30:00,28.32,28.38,28.25,28.38,60068.0,21.726,21.772,21.6723,21.772,60068.0
2018-11-14 12:00:00,28.38,28.53,28.38,28.51,109070.0,21.772,21.8871,21.772,21.8717,109070.0
2018-11-14 12:30:00,28.51,28.52,28.29,28.29,98322.0,21.8717,21.8794,21.7029,21.7029,98322.0
2018-11-14 13:00:00,28.28,28.33,28.13,28.16,102284.0,21.6953,21.7336,21.5802,21.6032,102284.0
2018-11-14 13:30:00,28.16,28.18,27.99,28.1,91794.0,21.6032,21.6186,21.4728,21.5572,91794.0
2018-11-14 14:00:00,28.1,28.17,27.98,28.12,101631.0,21.5572,21.6109,21.4651,21.5725,101631.0
2018-11-14 14:30:00,28.11,28.34,28.08,28.33,80860.0,21.5649,21.7413,21.5418,21.7336,80860.0
2018-11-14 15:00:00,28.34,28.48,28.32,28.45,155064.0,21.7413,21.8487,21.726,21.8257,155064.0
2018-11-14 15:30:00,28.44,28.45,28.2,28.25,302403.0,21.818,21.8257,21.6339,21.6723,302403.0
2018-11-15 09:30:00,28.11,28.21,27.98,28.03,185430.0,21.5649,21.6416,21.4651,21.5035,185430.0
2018-11-15 10:00:00,28.01,28.1,27.89,27.99,152236.0,21.4881,21.5572,21.3961,21.4728,152236.0
2018-11-15 10:30:00,27.98,28.0,27.73,27.75,176725.0,21.4651,21.4805,21.2733,21.2887,176725.0
2018-11-15 11:00:00,27.75,27.85,27.66,27.79,278897.0,21.2887,21.3654,21.2196,21.3194,278897.0
2018-11-15 11:30:00,27.79,27.79,27.62,27.76,204606.0,21.3194,21.3194,21.189,21.2964,204606.0
2018-11-15 12:00:00,27.77,27.92,27.72,27.92,96476.0,21.304,21.4191,21.2657,21.4191,96476.0
2018-11-15 12:30:00,27.92,27.98,27.85,27.86,81387.0,21.4191,21.4651,21.3654,21.3731,81387.0
2018-11-15 13:00:00,27.86,27.98,27.7,27.97,156889.0,21.3731,21.4651,21.2503,21.4575,156889.0
2018-11-15 13:30:00,27.98,28.14,27.98,28.1,90571.0,21.4651,21.5879,21.4651,21.5572,90571.0
2018-11-15 14:00:00,28.1,28.16,28.0,28.16,114448.0,21.5572,21.6032,21.4805,21.6032,114448.0
2018-11-15 14:30:00,28.16,28.22,28.09,28.12,87090.0,21.6032,21.6492,21.5495,21.5725,87090.0
2018-11-15 15:00:00,28.11,28.17,27.97,28.09,198408.0,21.5649,21.6109,21.4575,21.5495,198408.0
2018-11-15 15:30:00,28.09,28.2,28.08,28.17,354261.0,21.5495,21.6339,21.5418,21.6109,354261.0
2018-11-16 09:30:00,28.02,28.39,27.89,28.32,128182.0,21.4958,21.7797,21.3961,21.726,128182.0
2018-11-16 10:00:00,28.31,28.48,28.24,28.29,82190.0,21.7183,21.8487,21.6646,21.7029,82190.0
2018-11-16 10:30:00,28.3,28.42,28.3,28.38,36872.0,21.7106,21.8027,21.7106,21.772,36872.0
2018-11-16 11:00:00,28.39,28.42,28.32,28.37,37782.0,21.7797,21.8027,21.726,21.7643,37782.0
2018-11-16 11:30:00,28.37,28.38,28.23,28.24,46434.0,21.7643,21.772,21.6569,21.6646,46434.0
2018-11-16 12:00:00,28.24,28.28,28.17,28.24,50441.0,21.6646,21.6953,21.6109,21.6646,50441.0
2018-11-16 12:30:00,28.24,28.52,28.23,28.42,100964.0,21.6646,21.8794,21.6569,21.8027,100964.0
2018-11-16 13:00:00,28.42,28.43,28.32,28.35,60658.0,21.8027,21.8104,21.726,21.749,60658.0
2018-11-16 13:30:00,28.36,28.38,28.27,28.38,46442.0,21.7566,21.772,21.6876,21.772,46442.0
2018-11-16 14:00:00,28.38,28.44,28.33,28.4,74161.0,21.772,21.818,21.7336,21.7873,74161.0
2018-11-16 14:30:00,28.41,28.46,28.39,28.41,85186.0,21.795,21.8334,21.7797,21.795,85186.0
2018-11-16 15:00:00,28.41,28.5,28.36,28.45,138558.0,21.795,21.8641,21.7566,21.8257,138558.0
2018-11-16 15:30:00,28.45,28.47,28.37,28.39,324866.0,21.8257,21.841,21.7643,21.7797,324866.0
2018-11-19 09:30:00,28.3,28.62,28.19,28.34,136578.0,21.7106,21.9561,21.6262,21.7413,136578.0
2018-11-19 10:00:00,28.33,28.36,28.11,28.18,130855.0,21.7336,21.7566,21.5649,21.6186,130855.0
2018-11-19 10:30:00,28.17,28.39,28.12,28.39,99512.0,21.6109,21.7797,21.5725,21.7797,99512.0
2018-11-19 11:00:00,28.39,28.4,28.25,28.31,104235.0,21.7797,21.7873,21.6723,21.7183,104235.0
2018-11-19 11:30:00,28.31,28.31,28.08,28.11,91811.0,21.7183,21.7183,21.5418,21.5649,91811.0
2018-11-19 12:00:00,28.11,28.12,28.01,28.05,99002.0,21.5649,21.5725,21.4881,21.5188,99002.0
2018-11-19 12:30:00,28.04,28.2,27.97,28.17,123405.0,21.5112,21.6339,21.4575,21.6109,123405.0
2018-11-19 13:00:00,28.17,28.17,28.04,28.09,110517.0,21.6109,21.6109,21.5112,21.5495,110517.0
2018-11-19 13:30:00,28.09,28.17,28.01,28.1,122475.0,21.5495,21.6109,21.4881,21.5572,122475.0
2018-11-19 14:00:00,28.1,28.1,27.94,27.98,108453.0,21.5572,21.5572,21.4344,21.4651,108453.0
2018-11-19 14:30:00,27.97,28.05,27.89,28.01,86114.0,21.4575,21.5188,21.3961,21.4881,86114.0
2018-11-19 15:00:00,28.01,28.1,27.97,28.02,166006.0,21.4881,21.5572,21.4575,21.4958,166006.0
2018-11-19 15:30:00,28.02,28.03,27.92,27.97,505567.0,21.4958,21.5035,21.4191,21.4575,505567.0
2018-11-20 09:30:00,27.67,28.04,27.62,27.9,112981.0,21.2273,21.5112,21.189,21.4038,112981.0
2018-11-20 10:00:00,27.9,27.94,27.79,27.91,108957.0,21.4038,21.4344,21.3194,21.4114,108957.0
2018-11-20 10:30:00,27.92,28.01,27.84,27.99,102569.0,21.4191,21.4881,21.3577,21.4728,102569.0
2018-11-20 11:00:00,27.99,28.01,27.77,27.77,77675.0,21.4728,21.4881,21.304,21.304,77675.0
2018-11-20 11:30:00,27.78,27.98,27.72,27.91,64435.0,21.3117,21.4651,21.2657,21.4114,64435.0
2018-11-20 12:00:00,27.91,28.01,27.89,27.97,68381.0,21.4114,21.4881,21.3961,21.4575,68381.0
2018-11-20 12:30:00,27.97,27.98,27.8,27.87,59062.0,21.4575,21.4651,21.327,21.3807,59062.0
2018-11-20 13:00:00,27.87,27.9,27.77,27.79,76724.0,21.3807,21.4038,21.304,21.3194,76724.0
2018-11-20 13:30:00,27.79,27.87,27.74,27.74,75884.0,21.3194,21.3807,21.281,21.281,75884.0
2018-11-20 14:00:00,27.74,27.81,27.67,27.77,89912.0,21.281,21.3347,21.2273,21.304,89912.0
2018-11-20 14:30:00,27.77,27.88,27.73,27.78,98522.0,21.304,21.3884,21.2733,21.3117,98522.0
2018-11-20 15:00:00,27.78,27.84,27.67,27.81,141917.0,21.3117,21.3577,21.2273,21.3347,141917.0
2018-11-20 15:30:00,27.82,27.84,27.68,27.73,351565.0,21.3424,21.3577,21.235,21.2733,351565.0
2018-11-21 09:30:00,27.78,27.93,27.65,27.91,89526.0,21.3117,21.4268,21.212,21.4114,89526.0
2018-11-21 10:00:00,27.91,28.11,27.86,28.1,89486.0,21.4114,21.5649,21.3731,21.5572,89486.0
2018-11-21 10:30:00,28.11,28.13,27.93,28.01,92662.0,21.5649,21.5802,21.4268,21.4881,92662.0
2018-11-21 11:00:00,28.0,28.12,27.97,28.06,58329.0,21.4805,21.5725,21.4575,21.5265,58329.0
2018-11-21 11:30:00,28.06,28.16,27.98,28.0,57013.0,21.5265,21.6032,21.4651,21.4805,57013.0
2018-11-21 12:00:00,28.0,28.03,27.94,27.97,52758.0,21.4805,21.5035,21.4344,21.4575,52758.0
2018-11-21 12:30:00,27.97,28.02,27.94,27.98,38157.0,21.4575,21.4958,21.4344,21.4651,38157.0
2018-11-21 13:00:00,27.98,27.99,27.9,27.92,39087.0,21.4651,21.4728,21.4038,21.4191,39087.0
2018-11-21 13:30:00,27.92,27.96,27.9,27.94,56820.0,21.4191,21.4498,21.4038,21.4344,56820.0
2018-11-21 14:00:00,27.94,27.94,27.88,27.93,40926.0,21.4344,21.4344,21.3884,21.4268,40926.0
2018-11-21 14:30:00,27.93,27.94,27.86,27.89,55890.0,21.4268,21.4344,21.3731,21.3961,55890.0
2018-11-21 15:00:00,27.89,27.95,27.81,27.82,86378.0,21.3961,21.4421,21.3347,21.3424,86378.0
2018-11-21 15:30:00,27.81,27.86,27.75,27.77,309543.0,21.3347,21.3731,21.2887,21.304,309543.0
2018-11-23 09:30:00,27.7,27.76,27.57,27.72,91730.0,21.2503,21.2964,21.1506,21.2657,91730.0
2018-11-23 10:00:00,27.73,27.89,27.68,27.89,132217.0,21.2733,21.3961,21.235,21.3961,132217.0
2018-11-23 10:30:00,27.9,28.08,27.85,27.99,65472.0,21.4038,21.5418,21.3654,21.4728,65472.0
2018-11-23 11:00:00,27.99,28.03,27.92,27.98,67446.0,21.4728,21.5035,21.4191,21.4651,67446.0
2018-11-23 11:30:00,27.99,28.03,27.92,27.93,53010.0,21.4728,21.5035,21.4191,21.4268,53010.0
2018-11-23 12:00:00,27.92,27.92,27.85,27.87,61103.0,21.4191,21.4191,21.3654,21.3807,61103.0
2018-11-23 12:30:00,27.87,27.98,27.84,27.94,207073.0,21.3807,21.4651,21.3577,21.4344,207073.0
2018-11-26 09:30:00,28.19,28.24,27.95,28.0,114156.0,21.6262,21.6646,21.4421,21.4805,114156.0
2018-11-26 10:00:00,28.0,28.06,27.91,27.94,124659.0,21.4805,21.5265,21.4114,21.4344,124659.0
2018-11-26 10:30:00,27.95,27.95,27.82,27.92,112173.0,21.4421,21.4421,21.3424,21.4191,112173.0
2018-11-26 11:00:00,27.91,27.93,27.86,27.88,87197.0,21.4114,21.4268,21.3731,21.3884,87197.0
2018-11-26 11:30:00,27.87,27.92,27.8,27.91,63415.0,21.3807,21.4191,21.327,21.4114,63415.0
2018-11-26 12:00:00,27.92,27.98,27.81,27.83,92324.0,21.4191,21.4651,21.3347,21.3501,92324.0
2018-11-26 12:30:00,27.84,27.87,27.75,27.8,78455.0,21.3577,21.3807,21.2887,21.327,78455.0
2018-11-26 13:00:00,27.8,27.89,27.77,27.85,72246.0,21.327,21.3961,21.304,21.3654,72246.0
2018-11-26 13:30:00,27.85,27.85,27.76,27.82,103620.0,21.3654,21.3654,21.2964,21.3424,103620.0
2018-11-26 14:00:00,27.82,27.9,27.77,27.88,84692.0,21.3424,21.4038,21.304,21.3884,84692.0
2018-11-26 14:30:00,27.89,27.93,27.83,27.87,92338.0,21.3961,21.4268,21.3501,21.3807,92338.0
2018-11-26 15:00:00,27.87,27.92,27.84,27.87,133988.0,21.3807,21.4191,21.3577,21.3807,133988.0
2018-11-26 15:30:00,27.88,28.05,27.87,28.04,412876.0,21.3884,21.5188,21.3807,21.5112,412876.0
2018-11-27 09:30:00,27.97,28.08,27.73,27.89,131181.0,21.4575,21.5418,21.2733,21.3961,131181.0
2018-11-27 10:00:00,27.88,28.05,27.8,28.0,151348.0,21.3884,21.5188,21.327,21.4805,151348.0
2018-11-27 10:30:00,27.99,28.17,27.94,28.14,100257.0,21.4728,21.6109,21.4344,21.5879,100257.0
2018-11-27 11:00:00,28.14,28.19,27.99,28.0,82767.0,21.5879,21.6262,21.4728,21.4805,82767.0
2018-11-27 11:30:00,27.99,28.09,27.95,28.06,127955.0,21.4728,21.5495,21.4421,21.5265,127955.0
2018-11-27 12:00:00,28.05,28.07,27.89,27.91,85500.0,21.5188,21.5342,21.3961,21.4114,85500.0
2018-11-27 12:30:00,27.91,27.98,27.86,27.89,101709.0,21.4114,21.4651,21.3731,21.3961,101709.0
2018-11-27 13:00:00,27.88,27.94,27.81,27.85,124553.0,21.3884,21.4344,21.3347,21.3654,124553.0
2018-11-27 13:30:00,27.86,27.88,27.78,27.88,111928.0,21.3731,21.3884,21.3117,21.3884,111928.0
2018-11-27 14:00:00,27.89,27.91,27.8,27.88,135885.0,21.3961,21.4114,21.327,21.3884,135885.0
2018-11-27 14:30:00,27.88,27.89,27.78,27.86,168563.0,21.3884,21.3961,21.3117,21.3731,168563.0
2018-11-27 15:00:00,27.86,27.88,27.76,27.78,165656.0,21.3731,21.3884,21.2964,21.3117,165656.0
2018-11-27 15:30:00,27.77,27.84,27.75,27.8,516668.0,21.304,21.3577,21.2887,21.327,516668.0
2018-11-28 09:30:00,27.78,28.04,27.76,27.91,201145.0,21.3117,21.5112,21.2964,21.4114,201145.0
2018-11-28 10:00:00,27.91,28.06,27.86,28.06,132517.0,21.4114,21.5265,21.3731,21.5265,132517.0
2018-11-28 10:30:00,28.05,28.17,28.03,28.16,85318.0,21.5188,21.6109,21.5035,21.6032,85318.0
2018-11-28 11:00:00,28.16,28.24,28.12,28.19,91032.0,21.6032,21.6646,21.5725,21.6262,91032.0
2018-11-28 11:30:00,28.19,28.2,28.06,28.13,72957.0,21.6262,21.6339,21.5265,21.5802,72957.0
2018-11-28 12:00:00,28.14,28.35,28.14,28.32,161222.0,21.5879,21.749,21.5879,21.726,161222.0
2018-11-28 12:30:00,28.31,28.36,28.26,28.32,67848.0,21.7183,21.7566,21.6799,21.726,67848.0
2018-11-28 13:00:00,28.32,28.33,28.2,28.33,111753.0,21.726,21.7336,21.6339,21.7336,111753.0
2018-11-28 13:30:00,28.32,28.37,28.3,28.31,65024.0,21.726,21.7643,21.7106,21.7183,65024.0
2018-11-28 14:00:00,28.3,28.32,28.2,28.21,100717.0,21.7106,21.726,21.6339,21.6416,100717.0
2018-11-28 14:30:00,28.21,28.26,28.18,28.19,85328.0,21.6416,21.6799,21.6186,21.6262,85328.0
2018-11-28 15:00:00,28.19,28.21,28.15,28.19,126633.0,21.6262,21.6416,21.5955,21.6262,126633.0
2018-11-28 15:30:00,28.19,28.34,28.15,28.3,535959.0,21.6262,21.7413,21.5955,21.7106,535959.0
2018-11-29 09:30:00,28.27,28.41,28.2,28.3,149370.0,21.6876,21.795,21.6339,21.7106,149370.0
2018-11-29 10:00:00,28.3,28.38,28.21,28.22,96586.0,21.7106,21.772,21.6416,21.6492,96586.0
2018-11-29 10:30:00,28.21,28.33,28.14,28.2,142036.0,21.6416,21.7336,21.5879,21.6339,142036.0
2018-11-29 11:00:00,28.2,28.23,28.08,28.19,84621.0,21.6339,21.6569,21.5418,21.6262,84621.0
2018-11-29 11:30:00,28.18,28.18,28.1,28.17,57827.0,21.6186,21.6186,21.5572,21.6109,57827.0
2018-11-29 12:00:00,28.17,28.17,28.08,28.1,61726.0,21.6109,21.6109,21.5418,21.5572,61726.0
2018-11-29 12:30:00,28.11,28.17,28.1,28.13,56900.0,21.5649,21.6109,21.5572,21.5802,56900.0
2018-11-29 13:00:00,28.12,28.13,28.06,28.07,51035.0,21.5725,21.5802,21.5265,21.5342,51035.0
2018-11-29 13:30:00,28.07,28.28,28.06,28.28,90161.0,21.5342,21.6953,21.5265,21.6953,90161.0
2018-11-29 14:00:00,28.27,28.32,28.21,28.28,101427.0,21.6876,21.726,21.6416,21.6953,101427.0
2018-11-29 14:30:00,28.29,28.39,28.25,28.38,104887.0,21.7029,21.7797,21.6723,21.772,104887.0
2018-11-29 15:00:00,28.39,28.39,28.25,28.29,141134.0,21.7797,21.7797,21.6723,21.7029,141134.0
2018-11-29 15:30:00,28.29,28.29,28.17,28.23,719395.0,21.7029,21.7029,21.6109,21.6569,719395.0
2018-11-30 09:30:00,27.93,28.15,27.82,27.99,202205.0,21.6251,21.7954,21.5399,21.6715,202205.0
2018-11-30 10:00:00,27.98,27.98,27.81,27.82,121058.0,21.6638,21.6638,21.5322,21.5399,121058.0
2018-11-30 10:30:00,27.82,27.89,27.67,27.7,155243.0,21.5399,21.5941,21.4238,21.447,155243.0
2018-11-30 11:00:00,27.7,27.7,27.58,27.6,121356.0,21.447,21.447,21.3541,21.3696,121356.0
2018-11-30 11:30:00,27.59,27.74,27.56,27.73,84306.0,21.3618,21.478,21.3386,21.4702,84306.0
2018-11-30 12:00:00,27.73,27.74,27.54,27.54,73957.0,21.4702,21.478,21.3231,21.3231,73957.0
2018-11-30 12:30:00,27.54,27.6,27.52,27.56,84989.0,21.3231,21.3696,21.3076,21.3386,84989.0
2018-11-30 13:00:00,27.56,27.63,27.52,27.61,76302.0,21.3386,21.3928,21.3076,21.3773,76302.0
2018-11-30 13:30:00,27.61,27.69,27.6,27.65,65356.0,21.3773,21.4393,21.3696,21.4083,65356.0
2018-11-30 14:00:00,27.66,27.67,27.28,27.33,225710.0,21.416,21.4238,21.1218,21.1605,225710.0
2018-11-30 14:30:00,27.33,27.33,26.99,27.0,419884.0,21.1605,21.1605,20.8973,20.905,419884.0
2018-11-30 15:00:00,27.0,27.09,26.79,26.81,456287.0,20.905,20.9747,20.7424,20.7579,456287.0
2018-11-30 15:30:00,26.82,27.03,26.81,27.0,826398.0,20.7657,20.9283,20.7579,20.905,826398.0
2018-12-03 09:30:00,27.27,27.5,27.12,27.37,266030.0,21.1141,21.2922,20.9979,21.1915,266030.0
2018-12-03 10:00:00,27.37,27.74,27.31,27.69,427897.0,21.1915,21.478,21.1451,21.4393,427897.0
2018-12-03 10:30:00,27.7,27.75,27.55,27.63,204976.0,21.447,21.4857,21.3309,21.3928,204976.0
2018-12-03 11:00:00,27.64,27.72,27.59,27.66,137954.0,21.4006,21.4625,21.3618,21.416,137954.0
2018-12-03 11:30:00,27.66,27.72,27.47,27.57,186395.0,21.416,21.4625,21.2689,21.3464,186395.0
2018-12-03 12:00:00,27.56,27.8,27.56,27.8,129119.0,21.3386,21.5244,21.3386,21.5244,129119.0
2018-12-03 12:30:00,27.8,27.94,27.8,27.93,135026.0,21.5244,21.6328,21.5244,21.6251,135026.0
2018-12-03 13:00:00,27.93,28.13,27.93,28.11,165582.0,21.6251,21.7799,21.6251,21.7645,165582.0
2018-12-03 13:30:00,28.1,28.11,27.96,27.97,110282.0,21.7567,21.7645,21.6483,21.6561,110282.0
2018-12-03 14:00:00,27.97,28.07,27.87,27.95,196868.0,21.6561,21.7335,21.5786,21.6406,196868.0
2018-12-03 14:30:00,27.95,27.99,27.9,27.94,126497.0,21.6406,21.6715,21.6019,21.6328,126497.0
2018-12-03 15:00:00,27.94,28.02,27.88,27.97,217967.0,21.6328,21.6948,21.5864,21.6561,217967.0
2018-12-03 15:30:00,27.98,28.03,27.91,27.97,617524.0,21.6638,21.7025,21.6096,21.6561,617524.0
2018-12-04 09:30:00,27.97,28.14,27.67,27.8,167676.0,21.6561,21.7877,21.4238,21.5244,167676.0
2018-12-04 10:00:00,27.8,27.81,27.52,27.63,140747.0,21.5244,21.5322,21.3076,21.3928,140747.0
2018-12-04 10:30:00,27.62,27.78,27.51,27.64,177121.0,21.3851,21.509,21.2999,21.4006,177121.0
2018-12-04 11:00:00,27.64,27.65,27.54,27.61,132325.0,21.4006,21.4083,21.3231,21.3773,132325.0
2018-12-04 11:30:00,27.61,27.62,27.41,27.42,169091.0,21.3773,21.3851,21.2225,21.2302,169091.0
2018-12-04 12:00:00,27.41,27.41,26.96,26.96,200194.0,21.2225,21.2225,20.8741,20.8741,200194.0
2018-12-04 12:30:00,26.96,27.2,26.88,27.18,141455.0,20.8741,21.0599,20.8121,21.0444,141455.0
2018-12-04 13:00:00,27.19,27.31,27.16,27.21,244467.0,21.0521,21.1451,21.0289,21.0676,244467.0
2018-12-04 13:30:00,27.21,27.5,27.18,27.48,190634.0,21.0676,21.2922,21.0444,21.2767,190634.0
2018-12-04 14:00:00,27.48,27.54,27.34,27.47,153213.0,21.2767,21.3231,21.1683,21.2689,153213.0
2018-12-04 14:30:00,27.47,27.68,27.47,27.59,228477.0,21.2689,21.4315,21.2689,21.3618,228477.0
2018-12-04 15:00:00,27.6,27.62,27.35,27.36,453110.0,21.3696,21.3851,21.176,21.1838,453110.0
2018-12-04 15:30:00,27.37,27.55,27.3,27.52,1198527.0,21.1915,21.3309,21.1373,21.3076,1198527.0
2018-12-06 09:30:00,27.34,27.99,26.52,26.77,271468.0,21.1683,21.6715,20.5334,20.727,271468.0
2018-12-06 10:00:00,26.76,27.77,26.73,27.76,294819.0,20.7192,21.5012,20.696,21.4935,294819.0
2018-12-06 10:30:00,27.75,27.9,27.51,27.72,229467.0,21.4857,21.6019,21.2999,21.4625,229467.0
2018-12-06 11:00:00,27.71,27.81,27.43,27.51,198960.0,21.4548,21.5322,21.238,21.2999,198960.0
2018-12-06 11:30:00,27.51,27.95,27.46,27.89,139619.0,21.2999,21.6406,21.2612,21.5941,139619.0
2018-12-06 12:00:00,27.89,28.19,27.84,28.17,177293.0,21.5941,21.8264,21.5554,21.8109,177293.0
2018-12-06 12:30:00,28.18,28.25,27.99,28.12,141728.0,21.8187,21.8729,21.6715,21.7722,141728.0
2018-12-06 13:00:00,28.13,28.13,27.64,27.65,177021.0,21.7799,21.7799,21.4006,21.4083,177021.0
2018-12-06 13:30:00,27.62,27.86,27.56,27.86,180814.0,21.3851,21.5709,21.3386,21.5709,180814.0
2018-12-06 14:00:00,27.86,27.9,27.66,27.82,147752.0,21.5709,21.6019,21.416,21.5399,147752.0
2018-12-06 14:30:00,27.82,27.9,27.64,27.87,207570.0,21.5399,21.6019,21.4006,21.5786,207570.0
2018-12-06 15:00:00,27.88,27.91,27.75,27.76,234054.0,21.5864,21.6096,21.4857,21.4935,234054.0
2018-12-06 15:30:00,27.76,27.86,27.68,27.7,663037.0,21.4935,21.5709,21.4315,21.447,663037.0
2018-12-07 09:30:00,27.65,27.96,27.49,27.49,202023.0,21.4083,21.6483,21.2844,21.2844,202023.0
2018-12-07 10:00:00,27.5,27.53,26.86,26.88,405461.0,21.2922,21.3154,20.7966,20.8121,405461.0
2018-12-07 10:30:00,26.89,27.17,26.84,27.17,189997.0,20.8199,21.0367,20.7811,21.0367,189997.0
2018-12-07 11:00:00,27.17,27.32,27.12,27.32,403602.0,21.0367,21.1528,20.9979,21.1528,403602.0
2018-12-07 11:30:00,27.33,27.54,27.29,27.31,212952.0,21.1605,21.3231,21.1296,21.1451,212952.0
2018-12-07 12:00:00,27.31,27.55,27.3,27.34,184825.0,21.1451,21.3309,21.1373,21.1683,184825.0
2018-12-07 12:30:00,27.34,27.55,27.22,27.52,198857.0,21.1683,21.3309,21.0754,21.3076,198857.0
2018-12-07 13:00:00,27.51,27.56,27.3,27.36,418937.0,21.2999,21.3386,21.1373,21.1838,418937.0
2018-12-07 13:30:00,27.35,27.35,27.19,27.2,143778.0,21.176,21.176,21.0521,21.0599,143778.0
2018-12-07 14:00:00,27.2,27.3,27.08,27.24,160793.0,21.0599,21.1373,20.967,21.0909,160793.0
2018-12-07 14:30:00,27.24,27.26,27.1,27.13,199367.0,21.0909,21.1063,20.9825,21.0057,199367.0
2018-12-07 15:00:00,27.13,27.15,27.02,27.14,298726.0,21.0057,21.0212,20.9205,21.0134,298726.0
2018-12-07 15:30:00,27.14,27.22,27.02,27.03,761690.0,21.0134,21.0754,20.9205,20.9283,761690.0
2018-12-10 09:30:00,27.06,27.27,26.93,27.06,95154.0,20.9515,21.1141,20.8508,20.9515,95154.0
2018-12-10 10:00:00,27.06,27.28,26.97,27.25,143377.0,20.9515,21.1218,20.8818,21.0986,143377.0
2018-12-10 10:30:00,27.24,27.32,27.12,27.25,151102.0,21.0909,21.1528,20.9979,21.0986,151102.0
2018-12-10 11:00:00,27.26,27.32,27.1,27.22,170554.0,21.1063,21.1528,20.9825,21.0754,170554.0
2018-12-10 11:30:00,27.21,27.4,27.19,27.32,119388.0,21.0676,21.2147,21.0521,21.1528,119388.0
2018-12-10 12:00:00,27.32,27.4,27.2,27.25,103941.0,21.1528,21.2147,21.0599,21.0986,103941.0
2018-12-10 12:30:00,27.26,27.51,27.22,27.39,108685.0,21.1063,21.2999,21.0754,21.207,108685.0
2018-12-10 13:00:00,27.39,27.42,27.26,27.27,107280.0,21.207,21.2302,21.1063,21.1141,107280.0
2018-12-10 13:30:00,27.27,27.49,27.25,27.43,99072.0,21.1141,21.2844,21.0986,21.238,99072.0
2018-12-10 14:00:00,27.43,27.57,27.37,27.55,115085.0,21.238,21.3464,21.1915,21.3309,115085.0
2018-12-10 14:30:00,27.56,27.76,27.54,27.62,146207.0,21.3386,21.4935,21.3231,21.3851,146207.0
2018-12-10 15:00:00,27.62,27.92,27.61,27.91,445255.0,21.3851,21.6174,21.3773,21.6096,445255.0
2018-12-10 15:30:00,27.91,27.99,27.88,27.88,498012.0,21.6096,21.6715,21.5864,21.5864,498012.0
2018-12-11 09:30:00,28.21,28.63,28.15,28.26,198127.0,21.8419,22.1671,21.7954,21.8806,198127.0
2018-12-11 10:00:00,28.26,28.36,28.14,28.36,124810.0,21.8806,21.958,21.7877,21.958,124810.0
2018-12-11 10:30:00,28.35,28.36,28.08,28.13,89970.0,21.9503,21.958,21.7412,21.7799,89970.0
2018-12-11 11:00:00,28.13,28.19,27.95,28.03,96086.0,21.7799,21.8264,21.6406,21.7025,96086.0
2018-12-11 11:30:00,28.04,28.06,27.83,27.84,103659.0,21.7103,21.7257,21.5477,21.5554,103659.0
2018-12-11 12:00:00,27.83,27.84,27.7,27.75,108621.0,21.5477,21.5554,21.447,21.4857,108621.0
2018-12-11 12:30:00,27.74,27.84,27.71,27.76,85897.0,21.478,21.5554,21.4548,21.4935,85897.0
2018-12-11 13:00:00,27.77,27.82,27.7,27.72,87040.0,21.5012,21.5399,21.447,21.4625,87040.0
2018-12-11 13:30:00,27.71,27.76,27.61,27.66,95913.0,21.4548,21.4935,21.3773,21.416,95913.0
2018-12-11 14:00:00,27.65,27.92,27.63,27.91,109432.0,21.4083,21.6174,21.3928,21.6096,109432.0
2018-12-11 14:30:00,27.91,28.01,27.83,27.88,190263.0,21.6096,21.687,21.5477,21.5864,190263.0
2018-12-11 15:00:00,27.88,27.99,27.83,27.88,194408.0,21.5864,21.6715,21.5477,21.5864,194408.0
2018-12-11 15:30:00,27.88,27.93,27.75,27.77,553780.0,21.5864,21.6251,21.4857,21.5012,553780.0
2018-12-12 09:30:00,28.15,28.35,28.0,28.11,280147.0,21.7954,21.9503,21.6793,21.7645,280147.0
2018-12-12 10:00:00,28.11,28.39,28.02,28.36,199185.0,21.7645,21.9813,21.6948,21.958,199185.0
2018-12-12 10:30:00,28.37,28.46,28.3,28.3,257110.0,21.9658,22.0355,21.9116,21.9116,257110.0
2018-12-12 11:00:00,28.31,28.32,28.2,28.21,215327.0,21.9193,21.9271,21.8341,21.8419,215327.0
2018-12-12 11:30:00,28.21,28.26,28.08,28.19,246857.0,21.8419,21.8806,21.7412,21.8264,246857.0
2018-12-12 12:00:00,28.2,28.21,27.85,28.02,393349.0,21.8341,21.8419,21.5632,21.6948,393349.0
2018-12-12 12:30:00,28.01,28.2,27.9,28.11,240742.0,21.687,21.8341,21.6019,21.7645,240742.0
2018-12-12 13:00:00,28.11,28.24,28.08,28.24,129169.0,21.7645,21.8651,21.7412,21.8651,129169.0
2018-12-12 13:30:00,28.24,28.32,28.16,28.19,139482.0,21.8651,21.9271,21.8032,21.8264,139482.0
2018-12-12 14:00:00,28.2,28.29,28.12,28.17,151432.0,21.8341,21.9038,21.7722,21.8109,151432.0
2018-12-12 14:30:00,28.16,28.23,28.12,28.17,150616.0,21.8032,21.8574,21.7722,21.8109,150616.0
2018-12-12 15:00:00,28.17,28.22,28.08,28.1,211809.0,21.8109,21.8496,21.7412,21.7567,211809.0
2018-12-12 15:30:00,28.1,28.18,28.02,28.04,574587.0,21.7567,21.8187,21.6948,21.7103,574587.0
2018-12-13 09:30:00,28.13,28.33,27.83,27.85,172996.0,21.7799,21.9348,21.5477,21.5632,172996.0
2018-12-13 10:00:00,27.85,28.02,27.55,27.59,172675.0,21.5632,21.6948,21.3309,21.3618,172675.0
2018-12-13 10:30:00,27.6,27.62,27.31,27.43,222647.0,21.3696,21.3851,21.1451,21.238,222647.0
2018-12-13 11:00:00,27.42,27.42,27.09,27.16,248291.0,21.2302,21.2302,20.9747,21.0289,248291.0
2018-12-13 11:30:00,27.17,27.27,27.07,27.08,438637.0,21.0367,21.1141,20.9592,20.967,438637.0
2018-12-13 12:00:00,27.08,27.11,26.86,26.88,112474.0,20.967,20.9902,20.7966,20.8121,112474.0
2018-12-13 12:30:00,26.88,27.05,26.87,27.03,169996.0,20.8121,20.9437,20.8044,20.9283,169996.0
2018-12-13 13:00:00,27.02,27.17,26.97,27.03,116986.0,20.9205,21.0367,20.8818,20.9283,116986.0
2018-12-13 13:30:00,27.04,27.12,26.99,27.0,98664.0,20.936,20.9979,20.8973,20.905,98664.0
2018-12-13 14:00:00,27.0,27.01,26.92,27.01,129007.0,20.905,20.9128,20.8431,20.9128,129007.0
2018-12-13 14:30:00,27.01,27.1,26.97,27.08,156071.0,20.9128,20.9825,20.8818,20.967,156071.0
2018-12-13 15:00:00,27.08,27.16,27.05,27.1,146293.0,20.967,21.0289,20.9437,20.9825,146293.0
2018-12-13 15:30:00,27.09,27.14,27.02,27.04,639138.0,20.9747,21.0134,20.9205,20.936,639138.0
2018-12-14 09:30:00,26.82,27.27,26.73,27.26,219369.0,20.7657,21.1141,20.696,21.1063,219369.0
2018-12-14 10:00:00,27.26,27.38,27.23,27.26,188894.0,21.1063,21.1993,21.0831,21.1063,188894.0
2018-12-14 10:30:00,27.25,27.25,27.05,27.1,158983.0,21.0986,21.0986,20.9437,20.9825,158983.0
2018-12-14 11:00:00,27.1,27.22,27.07,27.1,139908.0,20.9825,21.0754,20.9592,20.9825,139908.0
2018-12-14 11:30:00,27.1,27.15,26.93,26.94,111175.0,20.9825,21.0212,20.8508,20.8586,111175.0
2018-12-14 12:00:00,26.95,27.01,26.91,26.99,123879.0,20.8663,20.9128,20.8353,20.8973,123879.0
2018-12-14 12:30:00,26.99,27.06,26.91,26.91,124783.0,20.8973,20.9515,20.8353,20.8353,124783.0
2018-12-14 13:00:00,26.91,27.0,26.85,26.97,160241.0,20.8353,20.905,20.7889,20.8818,160241.0
2018-12-14 13:30:00,26.97,27.0,26.88,26.91,101405.0,20.8818,20.905,20.8121,20.8353,101405.0
2018-12-14 14:00:00,26.92,26.93,26.79,26.86,106088.0,20.8431,20.8508,20.7424,20.7966,106088.0
2018-12-14 14:30:00,26.86,26.88,26.75,26.87,98788.0,20.7966,20.8121,20.7115,20.8044,98788.0
2018-12-14 15:00:00,26.86,27.04,26.86,26.89,221381.0,20.7966,20.936,20.7966,20.8199,221381.0
2018-12-14 15:30:00,26.89,27.0,26.81,26.98,481331.0,20.8199,20.905,20.7579,20.8895,481331.0
2018-12-17 09:30:00,26.85,26.88,26.46,26.65,89084.0,20.7889,20.8121,20.4869,20.634,89084.0
2018-12-17 10:00:00,26.66,26.82,26.65,26.78,113415.0,20.6418,20.7657,20.634,20.7347,113415.0
2018-12-17 10:30:00,26.78,27.0,26.71,26.95,171640.0,20.7347,20.905,20.6805,20.8663,171640.0
2018-12-17 11:00:00,26.94,27.04,26.9,26.98,168899.0,20.8586,20.936,20.8276,20.8895,168899.0
2018-12-17 11:30:00,26.98,27.02,26.89,26.99,132171.0,20.8895,20.9205,20.8199,20.8973,132171.0
2018-12-17 12:00:00,26.99,27.03,26.78,26.8,150117.0,20.8973,20.9283,20.7347,20.7502,150117.0
2018-12-17 12:30:00,26.8,26.8,26.52,26.52,230798.0,20.7502,20.7502,20.5334,20.5334,230798.0
2018-12-17 13:00:00,26.52,26.67,26.5,26.61,134281.0,20.5334,20.6495,20.5179,20.6031,134281.0
2018-12-17 13:30:00,26.6,26.67,26.49,26.5,164779.0,20.5953,20.6495,20.5102,20.5179,164779.0
2018-12-17 14:00:00,26.49,26.54,26.42,26.45,160487.0,20.5102,20.5489,20.456,20.4792,160487.0
2018-12-17 14:30:00,26.45,26.5,26.34,26.38,154996.0,20.4792,20.5179,20.394,20.425,154996.0
2018-12-17 15:00:00,26.39,26.4,26.19,26.2,247093.0,20.4327,20.4405,20.2779,20.2856,247093.0
2018-12-17 15:30:00,26.21,26.24,26.08,26.23,675747.0,20.2934,20.3166,20.1927,20.3089,675747.0
2018-12-18 09:30:00,26.38,26.55,26.33,26.37,153967.0,20.425,20.5566,20.3863,20.4172,153967.0
2018-12-18 10:00:00,26.37,26.49,26.24,26.47,248621.0,20.4172,20.5102,20.3166,20.4947,248621.0
2018-12-18 10:30:00,26.48,26.49,26.36,26.42,194522.0,20.5024,20.5102,20.4095,20.456,194522.0
2018-12-18 11:00:00,26.42,26.52,26.33,26.37,258355.0,20.456,20.5334,20.3863,20.4172,258355.0
2018-12-18 11:30:00,26.38,26.44,26.36,26.39,141037.0,20.425,20.4714,20.4095,20.4327,141037.0
2018-12-18 12:00:00,26.38,26.51,26.38,26.44,102364.0,20.425,20.5256,20.425,20.4714,102364.0
2018-12-18 12:30:00,26.44,26.47,26.36,26.45,135063.0,20.4714,20.4947,20.4095,20.4792,135063.0
2018-12-18 13:00:00,26.46,26.46,26.34,26.37,143581.0,20.4869,20.4869,20.394,20.4172,143581.0
2018-12-18 13:30:00,26.37,26.37,26.13,26.17,125718.0,20.4172,20.4172,20.2314,20.2624,125718.0
2018-12-18 14:00:00,26.17,26.22,26.1,26.14,146228.0,20.2624,20.3011,20.2082,20.2392,146228.0
2018-12-18 14:30:00,26.15,26.15,25.85,25.86,177719.0,20.2469,20.2469,20.0146,20.0224,177719.0
2018-12-18 15:00:00,25.87,25.97,25.84,25.89,343327.0,20.0301,20.1075,20.0069,20.0456,343327.0
2018-12-18 15:30:00,25.9,26.16,25.89,26.03,756912.0,20.0533,20.2547,20.0456,20.154,756912.0
2018-12-19 09:30:00,26.08,26.24,26.04,26.04,116409.0,20.1927,20.3166,20.1617,20.1617,116409.0
2018-12-19 10:00:00,26.04,26.04,25.63,25.67,286104.0,20.1617,20.1617,19.8443,19.8753,286104.0
2018-12-19 10:30:00,25.66,25.87,25.65,25.77,277391.0,19.8675,20.0301,19.8598,19.9527,277391.0
2018-12-19 11:00:00,25.77,25.84,25.72,25.83,166009.0,19.9527,20.0069,19.914,19.9991,166009.0
2018-12-19 11:30:00,25.84,26.08,25.83,26.06,100997.0,20.0069,20.1927,19.9991,20.1772,100997.0
2018-12-19 12:00:00,26.06,26.13,25.9,25.94,141842.0,20.1772,20.2314,20.0533,20.0843,141842.0
2018-12-19 12:30:00,25.94,25.95,25.85,25.86,86850.0,20.0843,20.0921,20.0146,20.0224,86850.0
2018-12-19 13:00:00,25.86,25.9,25.82,25.84,82306.0,20.0224,20.0533,19.9914,20.0069,82306.0
2018-12-19 13:30:00,25.84,25.88,25.73,25.88,141265.0,20.0069,20.0379,19.9217,20.0379,141265.0
2018-12-19 14:00:00,25.87,25.9,25.52,25.69,159867.0,20.0301,20.0533,19.7591,19.8908,159867.0
2018-12-19 14:30:00,25.69,25.75,25.26,25.32,250751.0,19.8908,19.9372,19.5578,19.6043,250751.0
2018-12-19 15:00:00,25.32,25.32,25.1,25.16,428269.0,19.6043,19.6043,19.4339,19.4804,428269.0
2018-12-19 15:30:00,25.17,25.22,25.04,25.1,689410.0,19.4881,19.5268,19.3875,19.4339,689410.0
2018-12-20 09:30:00,25.03,25.07,24.83,24.94,283820.0,19.3797,19.4107,19.2249,19.3101,283820.0
2018-12-20 10:00:00,24.94,24.98,24.74,24.84,246076.0,19.3101,19.341,19.1552,19.2326,246076.0
2018-12-20 10:30:00,24.84,25.0,24.76,24.95,251856.0,19.2326,19.3565,19.1707,19.3178,251856.0
2018-12-20 11:00:00,24.95,24.97,24.66,24.7,202108.0,19.3178,19.3333,19.0933,19.1242,202108.0
2018-12-20 11:30:00,24.71,24.77,24.54,24.68,275664.0,19.132,19.1784,19.0004,19.1087,275664.0
2018-12-20 12:00:00,24.68,24.9,24.64,24.89,211685.0,19.1087,19.2791,19.0778,19.2713,211685.0
2018-12-20 12:30:00,24.89,24.91,24.66,24.87,234843.0,19.2713,19.2868,19.0933,19.2559,234843.0
2018-12-20 13:00:00,24.87,24.88,24.7,24.77,167908.0,19.2559,19.2636,19.1242,19.1784,167908.0
2018-12-20 13:30:00,24.76,24.78,24.66,24.71,136407.0,19.1707,19.1862,19.0933,19.132,136407.0
2018-12-20 14:00:00,24.72,24.73,24.51,24.6,180102.0,19.1397,19.1475,18.9771,19.0468,180102.0
2018-12-20 14:30:00,24.6,24.74,24.52,24.54,246229.0,19.0468,19.1552,18.9849,19.0004,246229.0
2018-12-20 15:00:00,24.55,24.71,24.45,24.63,191472.0,19.0081,19.132,18.9307,19.07,191472.0
2018-12-20 15:30:00,24.63,24.69,24.44,24.51,583048.0,19.07,19.1165,18.9229,18.9771,583048.0
2018-12-21 09:30:00,24.52,24.7,24.32,24.47,400492.0,18.9849,19.1242,18.83,18.9462,400492.0
2018-12-21 10:00:00,24.47,24.87,24.44,24.71,156548.0,18.9462,19.2559,18.9229,19.132,156548.0
2018-12-21 10:30:00,24.71,24.72,24.57,24.63,97486.0,19.132,19.1397,19.0236,19.07,97486.0
2018-12-21 11:00:00,24.63,24.74,24.5,24.74,218762.0,19.07,19.1552,18.9694,19.1552,218762.0
2018-12-21 11:30:00,24.73,24.79,24.64,24.67,120457.0,19.1475,19.1939,19.0778,19.101,120457.0
2018-12-21 12:00:00,24.66,24.69,24.51,24.52,264354.0,19.0933,19.1165,18.9771,18.9849,264354.0
2018-12-21 12:30:00,24.53,24.53,24.29,24.31,216439.0,18.9926,18.9926,18.8068,18.8223,216439.0
2018-12-21 13:00:00,24.31,24.38,24.24,24.26,104089.0,18.8223,18.8765,18.7681,18.7836,104089.0
2018-12-21 13:30:00,24.27,24.36,24.2,24.23,95656.0,18.7913,18.861,18.7371,18.7603,95656.0
2018-12-21 14:00:00,24.23,24.27,24.14,24.21,96951.0,18.7603,18.7913,18.6906,18.7448,96951.0
2018-12-21 14:30:00,24.2,24.22,24.07,24.11,128742.0,18.7371,18.7526,18.6364,18.6674,128742.0
2018-12-21 15:00:00,24.12,24.15,23.95,23.95,210320.0,18.6752,18.6984,18.5435,18.5435,210320.0
2018-12-21 15:30:00,23.96,23.99,23.84,23.93,500793.0,18.5513,18.5745,18.4584,18.5281,500793.0
2018-12-24 09:30:00,23.84,23.92,23.73,23.85,117723.0,18.4584,18.5203,18.3732,18.4661,117723.0
2018-12-24 10:00:00,23.84,24.0,23.64,23.99,174475.0,18.4584,18.5823,18.3035,18.5745,174475.0
2018-12-24 10:30:00,24.0,24.19,23.97,24.01,108218.0,18.5823,18.7294,18.559,18.59,108218.0
2018-12-24 11:00:00,24.02,24.05,23.86,23.98,166370.0,18.5977,18.621,18.4739,18.5668,166370.0
2018-12-24 11:30:00,23.98,24.13,23.97,24.05,158353.0,18.5668,18.6829,18.559,18.621,158353.0
2018-12-24 12:00:00,24.07,24.14,23.91,23.98,215608.0,18.6364,18.6906,18.5126,18.5668,215608.0
2018-12-24 12:30:00,23.98,24.02,23.6,23.65,456315.0,18.5668,18.5977,18.2725,18.3113,456315.0
2018-12-26 09:30:00,23.76,23.91,23.73,23.75,99927.0,18.3964,18.5126,18.3732,18.3887,99927.0
2018-12-26 10:00:00,23.74,23.97,23.62,23.9,170794.0,18.3809,18.559,18.288,18.5048,170794.0
2018-12-26 10:30:00,23.91,23.98,23.77,23.88,144489.0,18.5126,18.5668,18.4042,18.4893,144489.0
2018-12-26 11:00:00,23.89,24.07,23.88,24.05,152720.0,18.4971,18.6364,18.4893,18.621,152720.0
2018-12-26 11:30:00,24.04,24.28,23.98,24.27,216088.0,18.6132,18.799,18.5668,18.7913,216088.0
2018-12-26 12:00:00,24.27,24.32,24.19,24.2,183726.0,18.7913,18.83,18.7294,18.7371,183726.0
2018-12-26 12:30:00,24.2,24.35,24.18,24.28,92195.0,18.7371,18.8532,18.7216,18.799,92195.0
2018-12-26 13:00:00,24.28,24.3,24.2,24.25,150100.0,18.799,18.8145,18.7371,18.7758,150100.0
2018-12-26 13:30:00,24.25,24.44,24.19,24.43,91483.0,18.7758,18.9229,18.7294,18.9152,91483.0
2018-12-26 14:00:00,24.44,24.44,24.23,24.28,122190.0,18.9229,18.9229,18.7603,18.799,122190.0
2018-12-26 14:30:00,24.29,24.44,24.28,24.44,128175.0,18.8068,18.9229,18.799,18.9229,128175.0
2018-12-26 15:00:00,24.44,24.61,24.39,24.59,254517.0,18.9229,19.0545,18.8842,19.0391,254517.0
2018-12-26 15:30:00,24.59,24.88,24.59,24.85,708584.0,19.0391,19.2636,19.0391,19.2404,708584.0
2018-12-27 09:30:00,24.58,24.65,24.35,24.48,177430.0,19.0313,19.0855,18.8532,18.9539,177430.0
2018-12-27 10:00:00,24.48,24.57,24.36,24.55,204564.0,18.9539,19.0236,18.861,19.0081,204564.0
2018-12-27 10:30:00,24.55,24.73,24.49,24.66,217402.0,19.0081,19.1475,18.9616,19.0933,217402.0
2018-12-27 11:00:00,24.66,24.72,24.47,24.72,234051.0,19.0933,19.1397,18.9462,19.1397,234051.0
2018-12-27 11:30:00,24.71,24.8,24.5,24.62,170293.0,19.132,19.2017,18.9694,19.0623,170293.0
2018-12-27 12:00:00,24.61,24.64,24.41,24.45,113224.0,19.0545,19.0778,18.8997,18.9307,113224.0
2018-12-27 12:30:00,24.44,24.59,24.41,24.58,84509.0,18.9229,19.0391,18.8997,19.0313,84509.0
2018-12-27 13:00:00,24.58,24.58,24.43,24.43,85622.0,19.0313,19.0313,18.9152,18.9152,85622.0
2018-12-27 13:30:00,24.43,24.47,24.3,24.35,150112.0,18.9152,18.9462,18.8145,18.8532,150112.0
2018-12-27 14:00:00,24.35,24.41,24.24,24.34,160607.0,18.8532,18.8997,18.7681,18.8455,160607.0
2018-12-27 14:30:00,24.34,24.48,24.27,24.4,163616.0,18.8455,18.9539,18.7913,18.892,163616.0
2018-12-27 15:00:00,24.41,24.8,24.37,24.79,224747.0,18.8997,19.2017,18.8687,19.1939,224747.0
2018-12-27 15:30:00,24.8,25.13,24.75,25.13,638578.0,19.2017,19.4572,19.1629,19.4572,638578.0
2018-12-28 09:30:00,25.3,25.41,25.02,25.14,96192.0,19.5888,19.674,19.372,19.4649,96192.0
2018-12-28 10:00:00,25.14,25.14,25.02,25.08,81645.0,19.4649,19.4649,19.372,19.4185,81645.0
2018-12-28 10:30:00,25.07,25.27,24.99,25.17,105037.0,19.4107,19.5656,19.3488,19.4881,105037.0
2018-12-28 11:00:00,25.17,25.29,25.13,25.25,92978.0,19.4881,19.581,19.4572,19.5501,92978.0
2018-12-28 11:30:00,25.24,25.3,25.2,25.29,81246.0,19.5423,19.5888,19.5114,19.581,81246.0
2018-12-28 12:00:00,25.28,25.34,25.21,25.25,80100.0,19.5733,19.6198,19.5191,19.5501,80100.0
2018-12-28 12:30:00,25.26,25.29,25.17,25.17,66417.0,19.5578,19.581,19.4881,19.4881,66417.0
2018-12-28 13:00:00,25.17,25.28,25.16,25.22,72204.0,19.4881,19.5733,19.4804,19.5268,72204.0
2018-12-28 13:30:00,25.23,25.31,25.16,25.26,70377.0,19.5346,19.5965,19.4804,19.5578,70377.0
2018-12-28 14:00:00,25.26,25.42,25.26,25.33,100954.0,19.5578,19.6817,19.5578,19.612,100954.0
2018-12-28 14:30:00,25.33,25.49,25.31,25.47,113457.0,19.612,19.7359,19.5965,19.7204,113457.0
2018-12-28 15:00:00,25.47,25.49,25.11,25.16,168335.0,19.7204,19.7359,19.4417,19.4804,168335.0
2018-12-28 15:30:00,25.16,25.24,25.05,25.22,506269.0,19.4804,19.5423,19.3952,19.5268,506269.0
2018-12-31 09:30:00,25.35,25.45,25.24,25.27,74137.0,19.6275,19.7049,19.5423,19.5656,74137.0
2018-12-31 10:00:00,25.27,25.4,25.19,25.22,78376.0,19.5656,19.6662,19.5036,19.5268,78376.0
2018-12-31 10:30:00,25.22,25.26,25.09,25.11,93440.0,19.5268,19.5578,19.4262,19.4417,93440.0
2018-12-31 11:00:00,25.11,25.23,25.11,25.21,64488.0,19.4417,19.5346,19.4417,19.5191,64488.0
2018-12-31 11:30:00,25.22,25.22,25.05,25.21,69038.0,19.5268,19.5268,19.3952,19.5191,69038.0
2018-12-31 12:00:00,25.22,25.32,25.17,25.32,68211.0,19.5268,19.6043,19.4881,19.6043,68211.0
2018-12-31 12:30:00,25.32,25.37,25.29,25.34,81411.0,19.6043,19.643,19.581,19.6198,81411.0
2018-12-31 13:00:00,25.34,25.38,25.31,25.31,84739.0,19.6198,19.6507,19.5965,19.5965,84739.0
2018-12-31 13:30:00,25.32,25.37,25.3,25.36,92366.0,19.6043,19.643,19.5888,19.6352,92366.0
2018-12-31 14:00:00,25.36,25.37,25.22,25.24,102309.0,19.6352,19.643,19.5268,19.5423,102309.0
2018-12-31 14:30:00,25.24,25.37,25.21,25.31,99504.0,19.5423,19.643,19.5191,19.5965,99504.0
2018-12-31 15:00:00,25.31,25.38,25.29,25.34,170723.0,19.5965,19.6507,19.581,19.6198,170723.0
2018-12-31 15:30:00,25.35,25.46,25.23,25.38,423021.0,19.6275,19.7127,19.5346,19.6507,423021.0
2019-01-02 09:30:00,25.04,25.19,24.99,25.18,175714.0,19.3875,19.5036,19.3488,19.4959,175714.0
2019-01-02 10:00:00,25.18,25.49,25.15,25.3,351915.0,19.4959,19.7359,19.4726,19.5888,351915.0
2019-01-02 10:30:00,25.31,25.35,25.22,25.26,159006.0,19.5965,19.6275,19.5268,19.5578,159006.0
2019-01-02 11:00:00,25.26,25.56,25.2,25.55,375647.0,19.5578,19.7901,19.5114,19.7824,375647.0
2019-01-02 11:30:00,25.55,25.58,25.31,25.32,153116.0,19.7824,19.8056,19.5965,19.6043,153116.0
2019-01-02 12:00:00,25.31,25.36,25.18,25.36,129009.0,19.5965,19.6352,19.4959,19.6352,129009.0
2019-01-02 12:30:00,25.35,25.46,25.27,25.4,109171.0,19.6275,19.7127,19.5656,19.6662,109171.0
2019-01-02 13:00:00,25.39,25.55,25.39,25.5,163285.0,19.6585,19.7824,19.6585,19.7436,163285.0
2019-01-02 13:30:00,25.51,25.53,25.41,25.46,106969.0,19.7514,19.7669,19.674,19.7127,106969.0
2019-01-02 14:00:00,25.46,25.46,25.3,25.37,115409.0,19.7127,19.7127,19.5888,19.643,115409.0
2019-01-02 14:30:00,25.37,25.52,25.36,25.43,233674.0,19.643,19.7591,19.6352,19.6894,233674.0
2019-01-02 15:00:00,25.42,25.48,25.31,25.4,279406.0,19.6817,19.7282,19.5965,19.6662,279406.0
2019-01-02 15:30:00,25.4,25.6,25.34,25.59,621710.0,19.6662,19.8211,19.6198,19.8133,621710.0
2019-01-03 09:30:00,25.49,25.49,24.99,25.11,277710.0,19.7359,19.7359,19.3488,19.4417,277710.0
2019-01-03 10:00:00,25.11,25.22,24.98,25.09,679977.0,19.4417,19.5268,19.341,19.4262,679977.0
2019-01-03 10:30:00,25.09,25.12,24.86,25.05,353356.0,19.4262,19.4494,19.2481,19.3952,353356.0
2019-01-03 11:00:00,25.05,25.16,24.9,25.03,202240.0,19.3952,19.4804,19.2791,19.3797,202240.0
2019-01-03 11:30:00,25.04,25.3,25.03,25.16,119453.0,19.3875,19.5888,19.3797,19.4804,119453.0
2019-01-03 12:00:00,25.15,25.16,24.99,25.05,89455.0,19.4726,19.4804,19.3488,19.3952,89455.0
2019-01-03 12:30:00,25.05,25.13,24.99,25.11,80874.0,19.3952,19.4572,19.3488,19.4417,80874.0
2019-01-03 13:00:00,25.11,25.11,24.92,24.95,117209.0,19.4417,19.4417,19.2946,19.3178,117209.0
2019-01-03 13:30:00,24.95,25.02,24.86,24.87,85324.0,19.3178,19.372,19.2481,19.2559,85324.0
2019-01-03 14:00:00,24.86,24.93,24.81,24.93,92068.0,19.2481,19.3023,19.2094,19.3023,92068.0
2019-01-03 14:30:00,24.93,24.95,24.73,24.78,116390.0,19.3023,19.3178,19.1475,19.1862,116390.0
2019-01-03 15:00:00,24.78,24.78,24.66,24.68,177184.0,19.1862,19.1862,19.0933,19.1087,177184.0
2019-01-03 15:30:00,24.68,24.75,24.62,24.69,736172.0,19.1087,19.1629,19.0623,19.1165,736172.0
2019-01-04 09:30:00,24.97,25.17,24.89,25.12,86332.0,19.3333,19.4881,19.2713,19.4494,86332.0
2019-01-04 10:00:00,25.13,25.4,25.09,25.39,88082.0,19.4572,19.6662,19.4262,19.6585,88082.0
2019-01-04 10:30:00,25.4,25.41,25.15,25.18,76775.0,19.6662,19.674,19.4726,19.4959,76775.0
2019-01-04 11:00:00,25.18,25.31,25.11,25.14,66487.0,19.4959,19.5965,19.4417,19.4649,66487.0
2019-01-04 11:30:00,25.14,25.22,25.09,25.14,58211.0,19.4649,19.5268,19.4262,19.4649,58211.0
2019-01-04 12:00:00,25.13,25.24,25.08,25.19,86061.0,19.4572,19.5423,19.4185,19.5036,86061.0
2019-01-04 12:30:00,25.2,25.3,25.17,25.25,50434.0,19.5114,19.5888,19.4881,19.5501,50434.0
2019-01-04 13:00:00,25.26,25.35,25.19,25.2,65454.0,19.5578,19.6275,19.5036,19.5114,65454.0
2019-01-04 13:30:00,25.21,25.26,25.15,25.24,78811.0,19.5191,19.5578,19.4726,19.5423,78811.0
2019-01-04 14:00:00,25.24,25.25,25.15,25.22,72004.0,19.5423,19.5501,19.4726,19.5268,72004.0
2019-01-04 14:30:00,25.21,25.31,25.16,25.18,120872.0,19.5191,19.5965,19.4804,19.4959,120872.0
2019-01-04 15:00:00,25.17,25.34,25.17,25.29,243349.0,19.4881,19.6198,19.4881,19.581,243349.0
2019-01-04 15:30:00,25.28,25.46,25.26,25.46,750854.0,19.5733,19.7127,19.5578,19.7127,750854.0
2019-01-07 09:30:00,25.44,25.56,25.22,25.37,149435.0,19.6972,19.7901,19.5268,19.643,149435.0
2019-01-07 10:00:00,25.4,25.54,25.36,25.4,144337.0,19.6662,19.7746,19.6352,19.6662,144337.0
2019-01-07 10:30:00,25.39,25.46,25.37,25.43,132590.0,19.6585,19.7127,19.643,19.6894,132590.0
2019-01-07 11:00:00,25.43,25.55,25.42,25.46,110546.0,19.6894,19.7824,19.6817,19.7127,110546.0
2019-01-07 11:30:00,25.47,25.51,25.41,25.51,114461.0,19.7204,19.7514,19.674,19.7514,114461.0
2019-01-07 12:00:00,25.51,25.57,25.45,25.56,109299.0,19.7514,19.7978,19.7049,19.7901,109299.0
2019-01-07 12:30:00,25.56,25.64,25.54,25.55,117617.0,19.7901,19.852,19.7746,19.7824,117617.0
2019-01-07 13:00:00,25.55,25.56,25.49,25.49,95798.0,19.7824,19.7901,19.7359,19.7359,95798.0
2019-01-07 13:30:00,25.49,25.52,25.36,25.36,127759.0,19.7359,19.7591,19.6352,19.6352,127759.0
2019-01-07 14:00:00,25.36,25.44,25.35,25.39,154616.0,19.6352,19.6972,19.6275,19.6585,154616.0
2019-01-07 14:30:00,25.39,25.42,25.3,25.34,96097.0,19.6585,19.6817,19.5888,19.6198,96097.0
2019-01-07 15:00:00,25.34,25.45,25.32,25.36,241142.0,19.6198,19.7049,19.6043,19.6352,241142.0
2019-01-07 15:30:00,25.36,25.4,25.26,25.31,452055.0,19.6352,19.6662,19.5578,19.5965,452055.0
2019-01-08 09:30:00,25.56,25.66,25.32,25.37,82933.0,19.7901,19.8675,19.6043,19.643,82933.0
2019-01-08 10:00:00,25.37,25.4,25.29,25.37,96734.0,19.643,19.6662,19.581,19.643,96734.0
2019-01-08 10:30:00,25.37,25.4,25.22,25.26,148049.0,19.643,19.6662,19.5268,19.5578,148049.0
2019-01-08 11:00:00,25.27,25.42,25.26,25.3,186142.0,19.5656,19.6817,19.5578,19.5888,186142.0
2019-01-08 11:30:00,25.3,25.35,25.19,25.35,99736.0,19.5888,19.6275,19.5036,19.6275,99736.0
2019-01-08 12:00:00,25.35,25.43,25.34,25.39,84601.0,19.6275,19.6894,19.6198,19.6585,84601.0
2019-01-08 12:30:00,25.39,25.43,25.31,25.38,125055.0,19.6585,19.6894,19.5965,19.6507,125055.0
2019-01-08 13:00:00,25.38,25.45,25.36,25.43,63380.0,19.6507,19.7049,19.6352,19.6894,63380.0
2019-01-08 13:30:00,25.43,25.54,25.42,25.5,83288.0,19.6894,19.7746,19.6817,19.7436,83288.0
2019-01-08 14:00:00,25.49,25.5,25.4,25.42,66024.0,19.7359,19.7436,19.6662,19.6817,66024.0
2019-01-08 14:30:00,25.42,25.49,25.42,25.45,68878.0,19.6817,19.7359,19.6817,19.7049,68878.0
2019-01-08 15:00:00,25.44,25.49,25.42,25.48,110137.0,19.6972,19.7359,19.6817,19.7282,110137.0
2019-01-08 15:30:00,25.48,25.49,25.41,25.45,470487.0,19.7282,19.7359,19.674,19.7049,470487.0
2019-01-09 09:30:00,25.53,25.65,25.46,25.54,111692.0,19.7669,19.8598,19.7127,19.7746,111692.0
2019-01-09 10:00:00,25.55,25.56,25.44,25.55,85194.0,19.7824,19.7901,19.6972,19.7824,85194.0
2019-01-09 10:30:00,25.55,25.55,25.48,25.52,184172.0,19.7824,19.7824,19.7282,19.7591,184172.0
2019-01-09 11:00:00,25.51,25.79,25.49,25.79,186233.0,19.7514,19.9682,19.7359,19.9682,186233.0
2019-01-09 11:30:00,25.79,25.82,25.65,25.65,179745.0,19.9682,19.9914,19.8598,19.8598,179745.0
2019-01-09 12:00:00,25.66,25.68,25.58,25.58,76918.0,19.8675,19.883,19.8056,19.8056,76918.0
2019-01-09 12:30:00,25.59,25.63,25.55,25.6,121039.0,19.8133,19.8443,19.7824,19.8211,121039.0
2019-01-09 13:00:00,25.6,25.66,25.54,25.66,106748.0,19.8211,19.8675,19.7746,19.8675,106748.0
2019-01-09 13:30:00,25.66,25.81,25.64,25.79,252867.0,19.8675,19.9837,19.852,19.9682,252867.0
2019-01-09 14:00:00,25.79,25.86,25.72,25.76,106289.0,19.9682,20.0224,19.914,19.9449,106289.0
2019-01-09 14:30:00,25.76,25.93,25.73,25.86,172421.0,19.9449,20.0766,19.9217,20.0224,172421.0
2019-01-09 15:00:00,25.86,25.86,25.71,25.76,218489.0,20.0224,20.0224,19.9062,19.9449,218489.0
2019-01-09 15:30:00,25.77,25.79,25.62,25.68,753132.0,19.9527,19.9682,19.8366,19.883,753132.0
2019-01-10 09:30:00,25.62,25.65,25.46,25.57,422516.0,19.8366,19.8598,19.7127,19.7978,422516.0
2019-01-10 10:00:00,25.58,25.71,25.48,25.7,76378.0,19.8056,19.9062,19.7282,19.8985,76378.0
2019-01-10 10:30:00,25.7,25.75,25.65,25.73,95618.0,19.8985,19.9372,19.8598,19.9217,95618.0
2019-01-10 11:00:00,25.73,25.77,25.68,25.74,69999.0,19.9217,19.9527,19.883,19.9295,69999.0
2019-01-10 11:30:00,25.74,25.78,25.64,25.74,73817.0,19.9295,19.9604,19.852,19.9295,73817.0
2019-01-10 12:00:00,25.73,25.73,25.58,25.65,331487.0,19.9217,19.9217,19.8056,19.8598,331487.0
2019-01-10 12:30:00,25.65,25.7,25.64,25.67,67781.0,19.8598,19.8985,19.852,19.8753,67781.0
2019-01-10 13:00:00,25.67,25.68,25.42,25.44,909428.0,19.8753,19.883,19.6817,19.6972,909428.0
2019-01-10 13:30:00,25.44,25.52,25.39,25.51,103488.0,19.6972,19.7591,19.6585,19.7514,103488.0
2019-01-10 14:00:00,25.51,25.64,25.5,25.59,62299.0,19.7514,19.852,19.7436,19.8133,62299.0
2019-01-10 14:30:00,25.6,25.61,25.52,25.58,78731.0,19.8211,19.8288,19.7591,19.8056,78731.0
2019-01-10 15:00:00,25.58,25.6,25.54,25.55,134739.0,19.8056,19.8211,19.7746,19.7824,134739.0
2019-01-10 15:30:00,25.55,25.64,25.54,25.6,569490.0,19.7824,19.852,19.7746,19.8211,569490.0
2019-01-11 09:30:00,25.6,25.76,25.45,25.72,153984.0,19.8211,19.9449,19.7049,19.914,153984.0
2019-01-11 10:00:00,25.71,25.77,25.69,25.75,275963.0,19.9062,19.9527,19.8908,19.9372,275963.0
2019-01-11 10:30:00,25.74,25.76,25.66,25.73,103159.0,19.9295,19.9449,19.8675,19.9217,103159.0
2019-01-11 11:00:00,25.74,25.75,25.57,25.58,137267.0,19.9295,19.9372,19.7978,19.8056,137267.0
2019-01-11 11:30:00,25.58,25.6,25.52,25.54,119047.0,19.8056,19.8211,19.7591,19.7746,119047.0
2019-01-11 12:00:00,25.54,25.59,25.49,25.53,165083.0,19.7746,19.8133,19.7359,19.7669,165083.0
2019-01-11 12:30:00,25.53,25.59,25.52,25.57,90202.0,19.7669,19.8133,19.7591,19.7978,90202.0
2019-01-11 13:00:00,25.58,25.64,25.55,25.61,78406.0,19.8056,19.852,19.7824,19.8288,78406.0
2019-01-11 13:30:00,25.6,25.72,25.59,25.71,62451.0,19.8211,19.914,19.8133,19.9062,62451.0
2019-01-11 14:00:00,25.71,25.81,25.7,25.81,67671.0,19.9062,19.9837,19.8985,19.9837,67671.0
2019-01-11 14:30:00,25.8,25.81,25.74,25.78,83319.0,19.9759,19.9837,19.9295,19.9604,83319.0
2019-01-11 15:00:00,25.78,25.82,25.68,25.68,83932.0,19.9604,19.9914,19.883,19.883,83932.0
2019-01-11 15:30:00,25.68,25.79,25.67,25.78,245942.0,19.883,19.9682,19.8753,19.9604,245942.0
2019-01-14 09:30:00,25.53,25.7,25.52,25.65,138928.0,19.7669,19.8985,19.7591,19.8598,138928.0
2019-01-14 10:00:00,25.66,25.74,25.6,25.73,84903.0,19.8675,19.9295,19.8211,19.9217,84903.0
2019-01-14 10:30:00,25.73,25.76,25.65,25.7,82655.0,19.9217,19.9449,19.8598,19.8985,82655.0
2019-01-14 11:00:00,25.7,25.74,25.62,25.73,106954.0,19.8985,19.9295,19.8366,19.9217,106954.0
2019-01-14 11:30:00,25.73,25.95,25.72,25.95,209321.0,19.9217,20.0921,19.914,20.0921,209321.0
2019-01-14 12:00:00,25.95,25.96,25.82,25.86,118905.0,20.0921,20.0998,19.9914,20.0224,118905.0
2019-01-14 12:30:00,25.86,25.95,25.85,25.94,133109.0,20.0224,20.0921,20.0146,20.0843,133109.0
2019-01-14 13:00:00,25.94,25.95,25.78,25.8,89736.0,20.0843,20.0921,19.9604,19.9759,89736.0
2019-01-14 13:30:00,25.8,25.88,25.72,25.74,190791.0,19.9759,20.0379,19.914,19.9295,190791.0
2019-01-14 14:00:00,25.75,25.78,25.7,25.74,108661.0,19.9372,19.9604,19.8985,19.9295,108661.0
2019-01-14 14:30:00,25.74,25.8,25.74,25.77,141754.0,19.9295,19.9759,19.9295,19.9527,141754.0
2019-01-14 15:00:00,25.77,25.81,25.64,25.68,381274.0,19.9527,19.9837,19.852,19.883,381274.0
2019-01-14 15:30:00,25.69,25.69,25.54,25.55,1031785.0,19.8908,19.8908,19.7746,19.7824,1031785.0
2019-01-15 09:30:00,25.52,25.7,25.48,25.54,308441.0,19.7591,19.8985,19.7282,19.7746,308441.0
2019-01-15 10:00:00,25.53,25.6,25.45,25.46,255359.0,19.7669,19.8211,19.7049,19.7127,255359.0
2019-01-15 10:30:00,25.47,25.48,25.32,25.42,117741.0,19.7204,19.7282,19.6043,19.6817,117741.0
2019-01-15 11:00:00,25.43,25.54,25.41,25.48,141859.0,19.6894,19.7746,19.674,19.7282,141859.0
2019-01-15 11:30:00,25.49,25.65,25.41,25.64,208023.0,19.7359,19.8598,19.674,19.852,208023.0
2019-01-15 12:00:00,25.64,25.74,25.62,25.66,99703.0,19.852,19.9295,19.8366,19.8675,99703.0
2019-01-15 12:30:00,25.66,25.67,25.5,25.54,176543.0,19.8675,19.8753,19.7436,19.7746,176543.0
2019-01-15 13:00:00,25.55,25.57,25.45,25.46,134948.0,19.7824,19.7978,19.7049,19.7127,134948.0
2019-01-15 13:30:00,25.45,25.65,25.42,25.62,193491.0,19.7049,19.8598,19.6817,19.8366,193491.0
2019-01-15 14:00:00,25.62,25.66,25.54,25.55,166889.0,19.8366,19.8675,19.7746,19.7824,166889.0
2019-01-15 14:30:00,25.54,25.62,25.52,25.57,107161.0,19.7746,19.8366,19.7591,19.7978,107161.0
2019-01-15 15:00:00,25.57,25.57,25.36,25.43,566565.0,19.7978,19.7978,19.6352,19.6894,566565.0
2019-01-15 15:30:00,25.43,25.5,25.34,25.34,819441.0,19.6894,19.7436,19.6198,19.6198,819441.0
2019-01-16 09:30:00,25.4,25.51,25.3,25.42,501320.0,19.6662,19.7514,19.5888,19.6817,501320.0
2019-01-16 10:00:00,25.42,25.43,25.2,25.21,631378.0,19.6817,19.6894,19.5114,19.5191,631378.0
2019-01-16 10:30:00,25.21,25.26,25.15,25.18,160914.0,19.5191,19.5578,19.4726,19.4959,160914.0
2019-01-16 11:00:00,25.18,25.19,25.09,25.09,316625.0,19.4959,19.5036,19.4262,19.4262,316625.0
2019-01-16 11:30:00,25.09,25.15,25.04,25.04,235614.0,19.4262,19.4726,19.3875,19.3875,235614.0
2019-01-16 12:00:00,25.04,25.07,24.87,24.9,335760.0,19.3875,19.4107,19.2559,19.2791,335760.0
2019-01-16 12:30:00,24.9,24.91,24.79,24.88,172706.0,19.2791,19.2868,19.1939,19.2636,172706.0
2019-01-16 13:00:00,24.87,24.96,24.85,24.95,346518.0,19.2559,19.3255,19.2404,19.3178,346518.0
2019-01-16 13:30:00,24.95,24.96,24.85,24.91,142382.0,19.3178,19.3255,19.2404,19.2868,142382.0
2019-01-16 14:00:00,24.91,24.96,24.89,24.96,187738.0,19.2868,19.3255,19.2713,19.3255,187738.0
2019-01-16 14:30:00,24.96,24.97,24.82,24.83,213441.0,19.3255,19.3333,19.2171,19.2249,213441.0
2019-01-16 15:00:00,24.83,24.91,24.81,24.9,317634.0,19.2249,19.2868,19.2094,19.2791,317634.0
2019-01-16 15:30:00,24.9,25.08,24.87,25.02,592356.0,19.2791,19.4185,19.2559,19.372,592356.0
2019-01-17 09:30:00,24.93,25.2,24.91,25.19,191887.0,19.3023,19.5114,19.2868,19.5036,191887.0
2019-01-17 10:00:00,25.2,25.29,25.15,25.29,235885.0,19.5114,19.581,19.4726,19.581,235885.0
2019-01-17 10:30:00,25.28,25.38,25.26,25.34,152419.0,19.5733,19.6507,19.5578,19.6198,152419.0
2019-01-17 11:00:00,25.33,25.45,25.32,25.44,247550.0,19.612,19.7049,19.6043,19.6972,247550.0
2019-01-17 11:30:00,25.44,25.46,25.33,25.36,110920.0,19.6972,19.7127,19.612,19.6352,110920.0
2019-01-17 12:00:00,25.36,25.37,25.32,25.33,98814.0,19.6352,19.643,19.6043,19.612,98814.0
2019-01-17 12:30:00,25.33,25.34,25.24,25.25,116683.0,19.612,19.6198,19.5423,19.5501,116683.0
2019-01-17 13:00:00,25.24,25.25,25.09,25.09,104902.0,19.5423,19.5501,19.4262,19.4262,104902.0
2019-01-17 13:30:00,25.1,25.1,25.01,25.07,151634.0,19.4339,19.4339,19.3643,19.4107,151634.0
2019-01-17 14:00:00,25.08,25.2,25.07,25.11,305489.0,19.4185,19.5114,19.4107,19.4417,305489.0
2019-01-17 14:30:00,25.11,25.3,25.1,25.21,198670.0,19.4417,19.5888,19.4339,19.5191,198670.0
2019-01-17 15:00:00,25.21,25.22,25.14,25.22,253719.0,19.5191,19.5268,19.4649,19.5268,253719.0
2019-01-17 15:30:00,25.21,25.3,25.2,25.24,446999.0,19.5191,19.5888,19.5114,19.5423,446999.0
2019-01-18 09:30:00,25.13,25.49,24.99,25.43,468813.0,19.4572,19.7359,19.3488,19.6894,468813.0
2019-01-18 10:00:00,25.43,25.56,25.34,25.5,249655.0,19.6894,19.7901,19.6198,19.7436,249655.0
2019-01-18 10:30:00,25.51,25.75,25.5,25.67,154846.0,19.7514,19.9372,19.7436,19.8753,154846.0
2019-01-18 11:00:00,25.66,25.72,25.64,25.72,123187.0,19.8675,19.914,19.852,19.914,123187.0
2019-01-18 11:30:00,25.71,25.72,25.64,25.66,137535.0,19.9062,19.914,19.852,19.8675,137535.0
2019-01-18 12:00:00,25.67,25.73,25.61,25.65,117222.0,19.8753,19.9217,19.8288,19.8598,117222.0
2019-01-18 12:30:00,25.65,25.67,25.57,25.64,94727.0,19.8598,19.8753,19.7978,19.852,94727.0
2019-01-18 13:00:00,25.64,25.65,25.6,25.6,74886.0,19.852,19.8598,19.8211,19.8211,74886.0
2019-01-18 13:30:00,25.61,25.61,25.53,25.56,95670.0,19.8288,19.8288,19.7669,19.7901,95670.0
2019-01-18 14:00:00,25.57,25.57,25.46,25.47,108879.0,19.7978,19.7978,19.7127,19.7204,108879.0
2019-01-18 14:30:00,25.47,25.5,25.43,25.47,89419.0,19.7204,19.7436,19.6894,19.7204,89419.0
2019-01-18 15:00:00,25.47,25.56,25.45,25.54,139717.0,19.7204,19.7901,19.7049,19.7746,139717.0
2019-01-18 15:30:00,25.54,25.66,25.53,25.63,403999.0,19.7746,19.8675,19.7669,19.8443,403999.0
2019-01-22 09:30:00,25.6,25.75,25.5,25.58,110894.0,19.8211,19.9372,19.7436,19.8056,110894.0
2019-01-22 10:00:00,25.58,25.61,25.46,25.52,113558.0,19.8056,19.8288,19.7127,19.7591,113558.0
2019-01-22 10:30:00,25.51,25.52,25.33,25.35,121104.0,19.7514,19.7591,19.612,19.6275,121104.0
2019-01-22 11:00:00,25.34,25.42,25.28,25.32,270301.0,19.6198,19.6817,19.5733,19.6043,270301.0
2019-01-22 11:30:00,25.32,25.37,25.19,25.19,185258.0,19.6043,19.643,19.5036,19.5036,185258.0
2019-01-22 12:00:00,25.19,25.22,25.09,25.11,117657.0,19.5036,19.5268,19.4262,19.4417,117657.0
2019-01-22 12:30:00,25.11,25.15,25.05,25.06,113101.0,19.4417,19.4726,19.3952,19.403,113101.0
2019-01-22 13:00:00,25.06,25.06,24.95,24.98,105173.0,19.403,19.403,19.3178,19.341,105173.0
2019-01-22 13:30:00,24.98,25.07,24.96,25.05,164415.0,19.341,19.4107,19.3255,19.3952,164415.0
2019-01-22 14:00:00,25.05,25.06,25.0,25.02,117233.0,19.3952,19.403,19.3565,19.372,117233.0
2019-01-22 14:30:00,25.02,25.03,24.91,24.94,160650.0,19.372,19.3797,19.2868,19.3101,160650.0
2019-01-22 15:00:00,24.95,24.98,24.88,24.95,133870.0,19.3178,19.341,19.2636,19.3178,133870.0
2019-01-22 15:30:00,24.95,25.07,24.9,25.07,450748.0,19.3178,19.4107,19.2791,19.4107,450748.0
2019-01-23 09:30:00,25.2,25.74,25.2,25.62,331288.0,19.5114,19.9295,19.5114,19.8366,331288.0
2019-01-23 10:00:00,25.62,25.73,25.59,25.7,167408.0,19.8366,19.9217,19.8133,19.8985,167408.0
2019-01-23 10:30:00,25.7,25.7,25.48,25.52,114264.0,19.8985,19.8985,19.7282,19.7591,114264.0
2019-01-23 11:00:00,25.53,25.56,25.45,25.5,130840.0,19.7669,19.7901,19.7049,19.7436,130840.0
2019-01-23 11:30:00,25.5,25.54,25.27,25.31,112731.0,19.7436,19.7746,19.5656,19.5965,112731.0
2019-01-23 12:00:00,25.32,25.33,25.22,25.31,87810.0,19.6043,19.612,19.5268,19.5965,87810.0
2019-01-23 12:30:00,25.3,25.45,25.3,25.41,119894.0,19.5888,19.7049,19.5888,19.674,119894.0
2019-01-23 13:00:00,25.4,25.41,25.29,25.39,157666.0,19.6662,19.674,19.581,19.6585,157666.0
2019-01-23 13:30:00,25.39,25.45,25.38,25.41,109320.0,19.6585,19.7049,19.6507,19.674,109320.0
2019-01-23 14:00:00,25.42,25.48,25.37,25.47,113876.0,19.6817,19.7282,19.643,19.7204,113876.0
2019-01-23 14:30:00,25.46,25.47,25.41,25.45,147246.0,19.7127,19.7204,19.674,19.7049,147246.0
2019-01-23 15:00:00,25.44,25.48,25.39,25.42,101001.0,19.6972,19.7282,19.6585,19.6817,101001.0
2019-01-23 15:30:00,25.43,25.43,25.35,25.37,348925.0,19.6894,19.6894,19.6275,19.643,348925.0
2019-01-24 09:30:00,25.43,25.7,25.41,25.7,291530.0,19.6894,19.8985,19.674,19.8985,291530.0
2019-01-24 10:00:00,25.7,25.76,25.65,25.75,104609.0,19.8985,19.9449,19.8598,19.9372,104609.0
2019-01-24 10:30:00,25.76,25.76,25.58,25.58,90886.0,19.9449,19.9449,19.8056,19.8056,90886.0
2019-01-24 11:00:00,25.58,25.58,25.48,25.55,142027.0,19.8056,19.8056,19.7282,19.7824,142027.0
2019-01-24 11:30:00,25.55,25.66,25.54,25.62,85856.0,19.7824,19.8675,19.7746,19.8366,85856.0
2019-01-24 12:00:00,25.61,25.63,25.57,25.6,92885.0,19.8288,19.8443,19.7978,19.8211,92885.0
2019-01-24 12:30:00,25.6,25.63,25.49,25.54,112313.0,19.8211,19.8443,19.7359,19.7746,112313.0
2019-01-24 13:00:00,25.55,25.56,25.48,25.49,116210.0,19.7824,19.7901,19.7282,19.7359,116210.0
2019-01-24 13:30:00,25.49,25.54,25.46,25.52,108219.0,19.7359,19.7746,19.7127,19.7591,108219.0
2019-01-24 14:00:00,25.52,25.57,25.51,25.57,101484.0,19.7591,19.7978,19.7514,19.7978,101484.0
2019-01-24 14:30:00,25.57,25.62,25.52,25.52,145469.0,19.7978,19.8366,19.7591,19.7591,145469.0
2019-01-24 15:00:00,25.52,25.57,25.45,25.49,148320.0,19.7591,19.7978,19.7049,19.7359,148320.0
2019-01-24 15:30:00,25.5,25.71,25.48,25.7,616434.0,19.7436,19.9062,19.7282,19.8985,616434.0
2019-01-25 09:30:00,25.88,25.94,25.67,25.71,95284.0,20.0379,20.0843,19.8753,19.9062,95284.0
2019-01-25 10:00:00,25.72,25.84,25.71,25.75,120277.0,19.914,20.0069,19.9062,19.9372,120277.0
2019-01-25 10:30:00,25.76,25.84,25.6,25.61,574801.0,19.9449,20.0069,19.8211,19.8288,574801.0
2019-01-25 11:00:00,25.61,25.77,25.61,25.72,181790.0,19.8288,19.9527,19.8288,19.914,181790.0
2019-01-25 11:30:00,25.71,25.88,25.71,25.78,147763.0,19.9062,20.0379,19.9062,19.9604,147763.0
2019-01-25 12:00:00,25.79,25.91,25.77,25.9,84799.0,19.9682,20.0611,19.9527,20.0533,84799.0
2019-01-25 12:30:00,25.9,25.97,25.81,25.89,140356.0,20.0533,20.1075,19.9837,20.0456,140356.0
2019-01-25 13:00:00,25.89,25.9,25.82,25.88,90417.0,20.0456,20.0533,19.9914,20.0379,90417.0
2019-01-25 13:30:00,25.89,25.92,25.83,25.87,78476.0,20.0456,20.0688,19.9991,20.0301,78476.0
2019-01-25 14:00:00,25.87,25.91,25.8,25.84,105099.0,20.0301,20.0611,19.9759,20.0069,105099.0
2019-01-25 14:30:00,25.84,25.87,25.81,25.82,92262.0,20.0069,20.0301,19.9837,19.9914,92262.0
2019-01-25 15:00:00,25.83,25.86,25.8,25.83,152068.0,19.9991,20.0224,19.9759,19.9991,152068.0
2019-01-25 15:30:00,25.82,25.93,25.79,25.91,609303.0,19.9914,20.0766,19.9682,20.0611,609303.0
2019-01-28 09:30:00,25.66,25.79,25.56,25.7,125687.0,19.8675,19.9682,19.7901,19.8985,125687.0
2019-01-28 10:00:00,25.7,25.73,25.55,25.59,110013.0,19.8985,19.9217,19.7824,19.8133,110013.0
2019-01-28 10:30:00,25.58,25.59,25.29,25.3,206248.0,19.8056,19.8133,19.581,19.5888,206248.0
2019-01-28 11:00:00,25.3,25.33,25.24,25.26,185225.0,19.5888,19.612,19.5423,19.5578,185225.0
2019-01-28 11:30:00,25.27,25.43,25.21,25.4,614802.0,19.5656,19.6894,19.5191,19.6662,614802.0
2019-01-28 12:00:00,25.39,25.42,25.3,25.39,107529.0,19.6585,19.6817,19.5888,19.6585,107529.0
2019-01-28 12:30:00,25.39,25.58,25.37,25.57,113263.0,19.6585,19.8056,19.643,19.7978,113263.0
2019-01-28 13:00:00,25.57,25.62,25.56,25.57,161732.0,19.7978,19.8366,19.7901,19.7978,161732.0
2019-01-28 13:30:00,25.58,25.66,25.57,25.65,87436.0,19.8056,19.8675,19.7978,19.8598,87436.0
2019-01-28 14:00:00,25.65,25.66,25.49,25.53,74617.0,19.8598,19.8675,19.7359,19.7669,74617.0
2019-01-28 14:30:00,25.52,25.57,25.48,25.55,95646.0,19.7591,19.7978,19.7282,19.7824,95646.0
2019-01-28 15:00:00,25.56,25.63,25.55,25.63,173009.0,19.7901,19.8443,19.7824,19.8443,173009.0
2019-01-28 15:30:00,25.63,25.76,25.62,25.76,456344.0,19.8443,19.9449,19.8366,19.9449,456344.0
2019-01-29 09:30:00,25.75,25.79,25.45,25.51,46454.0,19.9372,19.9682,19.7049,19.7514,46454.0
2019-01-29 10:00:00,25.52,25.56,25.33,25.45,95927.0,19.7591,19.7901,19.612,19.7049,95927.0
2019-01-29 10:30:00,25.46,25.46,25.37,25.38,96253.0,19.7127,19.7127,19.643,19.6507,96253.0
2019-01-29 11:00:00,25.38,25.45,25.36,25.41,82683.0,19.6507,19.7049,19.6352,19.674,82683.0
2019-01-29 11:30:00,25.41,25.5,25.4,25.5,71138.0,19.674,19.7436,19.6662,19.7436,71138.0
2019-01-29 12:00:00,25.5,25.58,25.49,25.52,73992.0,19.7436,19.8056,19.7359,19.7591,73992.0
2019-01-29 12:30:00,25.53,25.56,25.49,25.5,77912.0,19.7669,19.7901,19.7359,19.7436,77912.0
2019-01-29 13:00:00,25.5,25.57,25.47,25.55,63824.0,19.7436,19.7978,19.7204,19.7824,63824.0
2019-01-29 13:30:00,25.56,25.62,25.55,25.58,74763.0,19.7901,19.8366,19.7824,19.8056,74763.0
2019-01-29 14:00:00,25.58,25.63,25.56,25.57,67291.0,19.8056,19.8443,19.7901,19.7978,67291.0
2019-01-29 14:30:00,25.57,25.57,25.51,25.53,88561.0,19.7978,19.7978,19.7514,19.7669,88561.0
2019-01-29 15:00:00,25.53,25.62,25.52,25.62,97902.0,19.7669,19.8366,19.7591,19.8366,97902.0
2019-01-29 15:30:00,25.62,25.68,25.59,25.65,523087.0,19.8366,19.883,19.8133,19.8598,523087.0
2019-01-30 09:30:00,25.82,25.82,25.52,25.64,95753.0,19.9914,19.9914,19.7591,19.852,95753.0
2019-01-30 10:00:00,25.64,25.7,25.58,25.7,109213.0,19.852,19.8985,19.8056,19.8985,109213.0
2019-01-30 10:30:00,25.7,25.7,25.61,25.62,70499.0,19.8985,19.8985,19.8288,19.8366,70499.0
2019-01-30 11:00:00,25.62,25.67,25.61,25.65,74357.0,19.8366,19.8753,19.8288,19.8598,74357.0
2019-01-30 11:30:00,25.65,25.65,25.54,25.6,71362.0,19.8598,19.8598,19.7746,19.8211,71362.0
2019-01-30 12:00:00,25.6,25.65,25.56,25.57,63095.0,19.8211,19.8598,19.7901,19.7978,63095.0
2019-01-30 12:30:00,25.57,25.58,25.5,25.54,53569.0,19.7978,19.8056,19.7436,19.7746,53569.0
2019-01-30 13:00:00,25.54,25.59,25.49,25.53,96045.0,19.7746,19.8133,19.7359,19.7669,96045.0
2019-01-30 13:30:00,25.53,25.57,25.42,25.43,55260.0,19.7669,19.7978,19.6817,19.6894,55260.0
2019-01-30 14:00:00,25.42,25.59,25.41,25.53,102806.0,19.6817,19.8133,19.674,19.7669,102806.0
2019-01-30 14:30:00,25.52,25.64,25.48,25.63,95014.0,19.7591,19.852,19.7282,19.8443,95014.0
2019-01-30 15:00:00,25.62,25.63,25.5,25.52,111785.0,19.8366,19.8443,19.7436,19.7591,111785.0
2019-01-30 15:30:00,25.53,25.54,25.45,25.51,342190.0,19.7669,19.7746,19.7049,19.7514,342190.0
2019-01-31 09:30:00,24.79,24.82,23.82,24.03,1047993.0,19.1939,19.2171,18.4429,18.6055,1047993.0
2019-01-31 10:00:00,24.03,24.1,23.84,24.07,888068.0,18.6055,18.6597,18.4584,18.6364,888068.0
2019-01-31 10:30:00,24.07,24.07,23.51,23.56,796672.0,18.6364,18.6364,18.2029,18.2416,796672.0
2019-01-31 11:00:00,23.56,23.66,23.21,23.27,1279333.0,18.2416,18.319,17.9706,18.017,1279333.0
2019-01-31 11:30:00,23.27,23.35,23.2,23.21,721589.0,18.017,18.079,17.9628,17.9706,721589.0
2019-01-31 12:00:00,23.21,23.35,23.12,23.12,552460.0,17.9706,18.079,17.9009,17.9009,552460.0
2019-01-31 12:30:00,23.12,23.16,22.96,22.96,725503.0,17.9009,17.9319,17.777,17.777,725503.0
2019-01-31 13:00:00,22.96,23.01,22.96,22.99,266601.0,17.777,17.8157,17.777,17.8002,266601.0
2019-01-31 13:30:00,23.0,23.22,22.99,23.1,994847.0,17.808,17.9783,17.8002,17.8854,994847.0
2019-01-31 14:00:00,23.11,23.55,23.1,23.33,889674.0,17.8932,18.2338,17.8854,18.0635,889674.0
2019-01-31 14:30:00,23.32,23.41,23.26,23.33,526885.0,18.0558,18.1254,18.0093,18.0635,526885.0
2019-01-31 15:00:00,23.33,23.58,23.3,23.56,805523.0,18.0635,18.2571,18.0403,18.2416,805523.0
2019-01-31 15:30:00,23.57,23.63,23.51,23.59,1791390.0,18.2493,18.2958,18.2029,18.2648,1791390.0
2019-02-01 09:30:00,23.67,23.83,23.62,23.63,374651.0,18.3267,18.4506,18.288,18.2958,374651.0
2019-02-01 10:00:00,23.63,23.63,23.54,23.55,690973.0,18.2958,18.2958,18.2261,18.2338,690973.0
2019-02-01 10:30:00,23.55,23.56,23.5,23.51,143511.0,18.2338,18.2416,18.1951,18.2029,143511.0
2019-02-01 11:00:00,23.51,23.67,23.5,23.63,630525.0,18.2029,18.3267,18.1951,18.2958,630525.0
2019-02-01 11:30:00,23.63,23.63,23.58,23.59,141737.0,18.2958,18.2958,18.2571,18.2648,141737.0
2019-02-01 12:00:00,23.58,23.68,23.58,23.67,211182.0,18.2571,18.3345,18.2571,18.3267,211182.0
2019-02-01 12:30:00,23.68,23.82,23.67,23.68,350294.0,18.3345,18.4429,18.3267,18.3345,350294.0
2019-02-01 13:00:00,23.68,23.71,23.63,23.64,193011.0,18.3345,18.3577,18.2958,18.3035,193011.0
2019-02-01 13:30:00,23.64,23.7,23.61,23.7,238750.0,18.3035,18.35,18.2803,18.35,238750.0
2019-02-01 14:00:00,23.7,23.72,23.66,23.67,238913.0,18.35,18.3655,18.319,18.3267,238913.0
2019-02-01 14:30:00,23.68,23.75,23.64,23.73,319889.0,18.3345,18.3887,18.3035,18.3732,319889.0
2019-02-01 15:00:00,23.73,24.03,23.73,24.03,582859.0,18.3732,18.6055,18.3732,18.6055,582859.0
2019-02-01 15:30:00,24.03,24.03,23.98,23.98,614693.0,18.6055,18.6055,18.5668,18.5668,614693.0
2019-02-04 09:30:00,23.96,23.99,23.53,23.73,332269.0,18.5513,18.5745,18.2183,18.3732,332269.0
2019-02-04 10:00:00,23.73,23.84,23.58,23.62,282018.0,18.3732,18.4584,18.2571,18.288,282018.0
2019-02-04 10:30:00,23.61,23.64,23.45,23.46,214995.0,18.2803,18.3035,18.1564,18.1641,214995.0
2019-02-04 11:00:00,23.45,23.54,23.45,23.51,232562.0,18.1564,18.2261,18.1564,18.2029,232562.0
2019-02-04 11:30:00,23.51,23.56,23.49,23.55,133413.0,18.2029,18.2416,18.1874,18.2338,133413.0
2019-02-04 12:00:00,23.56,23.58,23.52,23.53,76839.0,18.2416,18.2571,18.2106,18.2183,76839.0
2019-02-04 12:30:00,23.53,23.55,23.49,23.52,194756.0,18.2183,18.2338,18.1874,18.2106,194756.0
2019-02-04 13:00:00,23.52,23.57,23.5,23.53,194294.0,18.2106,18.2493,18.1951,18.2183,194294.0
2019-02-04 13:30:00,23.53,23.64,23.51,23.58,188388.0,18.2183,18.3035,18.2029,18.2571,188388.0
2019-02-04 14:00:00,23.58,23.61,23.56,23.59,146784.0,18.2571,18.2803,18.2416,18.2648,146784.0
2019-02-04 14:30:00,23.59,23.66,23.58,23.66,156173.0,18.2648,18.319,18.2571,18.319,156173.0
2019-02-04 15:00:00,23.65,23.66,23.58,23.59,134733.0,18.3113,18.319,18.2571,18.2648,134733.0
2019-02-04 15:30:00,23.58,23.63,23.57,23.63,487268.0,18.2571,18.2958,18.2493,18.2958,487268.0
2019-02-05 09:30:00,23.67,23.83,23.61,23.81,221355.0,18.3267,18.4506,18.2803,18.4351,221355.0
2019-02-05 10:00:00,23.81,23.98,23.79,23.91,153216.0,18.4351,18.5668,18.4197,18.5126,153216.0
2019-02-05 10:30:00,23.91,23.97,23.87,23.97,201342.0,18.5126,18.559,18.4816,18.559,201342.0
2019-02-05 11:00:00,23.97,24.05,23.93,23.95,159002.0,18.559,18.621,18.5281,18.5435,159002.0
2019-02-05 11:30:00,23.94,24.02,23.92,23.96,116234.0,18.5358,18.5977,18.5203,18.5513,116234.0
2019-02-05 12:00:00,23.96,23.97,23.89,23.93,117395.0,18.5513,18.559,18.4971,18.5281,117395.0
2019-02-05 12:30:00,23.93,23.94,23.78,23.79,101345.0,18.5281,18.5358,18.4119,18.4197,101345.0
2019-02-05 13:00:00,23.79,23.84,23.78,23.8,131045.0,18.4197,18.4584,18.4119,18.4274,131045.0
2019-02-05 13:30:00,23.8,23.9,23.75,23.88,198458.0,18.4274,18.5048,18.3887,18.4893,198458.0
2019-02-05 14:00:00,23.88,23.92,23.85,23.86,88894.0,18.4893,18.5203,18.4661,18.4739,88894.0
2019-02-05 14:30:00,23.86,23.95,23.85,23.92,126838.0,18.4739,18.5435,18.4661,18.5203,126838.0
2019-02-05 15:00:00,23.93,23.95,23.88,23.91,118151.0,18.5281,18.5435,18.4893,18.5126,118151.0
2019-02-05 15:30:00,23.91,23.93,23.85,23.91,650140.0,18.5126,18.5281,18.4661,18.5126,650140.0
2019-02-06 09:30:00,23.88,24.0,23.66,23.9,144981.0,18.4893,18.5823,18.319,18.5048,144981.0
2019-02-06 10:00:00,23.9,24.03,23.86,23.99,167634.0,18.5048,18.6055,18.4739,18.5745,167634.0
2019-02-06 10:30:00,23.99,24.0,23.94,23.96,104668.0,18.5745,18.5823,18.5358,18.5513,104668.0
2019-02-06 11:00:00,23.97,23.99,23.9,23.95,95609.0,18.559,18.5745,18.5048,18.5435,95609.0
2019-02-06 11:30:00,23.96,23.99,23.88,23.91,136842.0,18.5513,18.5745,18.4893,18.5126,136842.0
2019-02-06 12:00:00,23.9,23.95,23.87,23.89,102504.0,18.5048,18.5435,18.4816,18.4971,102504.0
2019-02-06 12:30:00,23.89,23.96,23.88,23.91,103819.0,18.4971,18.5513,18.4893,18.5126,103819.0
2019-02-06 13:00:00,23.91,23.94,23.89,23.92,92817.0,18.5126,18.5358,18.4971,18.5203,92817.0
2019-02-06 13:30:00,23.93,23.98,23.91,23.95,87955.0,18.5281,18.5668,18.5126,18.5435,87955.0
2019-02-06 14:00:00,23.96,23.97,23.92,23.94,76315.0,18.5513,18.559,18.5203,18.5358,76315.0
2019-02-06 14:30:00,23.94,23.95,23.9,23.94,90707.0,18.5358,18.5435,18.5048,18.5358,90707.0
2019-02-06 15:00:00,23.94,23.95,23.9,23.93,150086.0,18.5358,18.5435,18.5048,18.5281,150086.0
2019-02-06 15:30:00,23.93,24.02,23.92,24.01,485357.0,18.5281,18.5977,18.5203,18.59,485357.0
2019-02-07 09:30:00,23.88,24.0,23.88,23.97,132089.0,18.4893,18.5823,18.4893,18.559,132089.0
2019-02-07 10:00:00,23.96,23.97,23.85,23.88,256918.0,18.5513,18.559,18.4661,18.4893,256918.0
2019-02-07 10:30:00,23.88,23.95,23.85,23.91,245099.0,18.4893,18.5435,18.4661,18.5126,245099.0
2019-02-07 11:00:00,23.91,23.93,23.84,23.91,154699.0,18.5126,18.5281,18.4584,18.5126,154699.0
2019-02-07 11:30:00,23.91,23.91,23.85,23.86,122607.0,18.5126,18.5126,18.4661,18.4739,122607.0
2019-02-07 12:00:00,23.85,23.95,23.85,23.92,146004.0,18.4661,18.5435,18.4661,18.5203,146004.0
2019-02-07 12:30:00,23.92,23.94,23.83,23.86,163865.0,18.5203,18.5358,18.4506,18.4739,163865.0
2019-02-07 13:00:00,23.86,23.94,23.86,23.91,114090.0,18.4739,18.5358,18.4739,18.5126,114090.0
2019-02-07 13:30:00,23.92,23.94,23.89,23.92,86589.0,18.5203,18.5358,18.4971,18.5203,86589.0
2019-02-07 14:00:00,23.92,23.94,23.87,23.93,114202.0,18.5203,18.5358,18.4816,18.5281,114202.0
2019-02-07 14:30:00,23.94,23.95,23.88,23.93,195144.0,18.5358,18.5435,18.4893,18.5281,195144.0
2019-02-07 15:00:00,23.93,23.95,23.89,23.93,139422.0,18.5281,18.5435,18.4971,18.5281,139422.0
2019-02-07 15:30:00,23.94,24.02,23.92,23.98,644921.0,18.5358,18.5977,18.5203,18.5668,644921.0
2019-02-08 09:30:00,23.79,23.99,23.79,23.99,167594.0,18.4197,18.5745,18.4197,18.5745,167594.0
2019-02-08 10:00:00,23.99,24.03,23.95,23.96,131782.0,18.5745,18.6055,18.5435,18.5513,131782.0
2019-02-08 10:30:00,23.96,23.97,23.86,23.9,139554.0,18.5513,18.559,18.4739,18.5048,139554.0
2019-02-08 11:00:00,23.91,23.94,23.88,23.89,108511.0,18.5126,18.5358,18.4893,18.4971,108511.0
2019-02-08 11:30:00,23.89,23.93,23.88,23.91,107118.0,18.4971,18.5281,18.4893,18.5126,107118.0
2019-02-08 12:00:00,23.91,23.91,23.85,23.86,93897.0,18.5126,18.5126,18.4661,18.4739,93897.0
2019-02-08 12:30:00,23.86,23.92,23.85,23.86,75609.0,18.4739,18.5203,18.4661,18.4739,75609.0
2019-02-08 13:00:00,23.87,23.87,23.79,23.84,109835.0,18.4816,18.4816,18.4197,18.4584,109835.0
2019-02-08 13:30:00,23.84,23.88,23.83,23.87,126752.0,18.4584,18.4893,18.4506,18.4816,126752.0
2019-02-08 14:00:00,23.87,23.89,23.85,23.87,72756.0,18.4816,18.4971,18.4661,18.4816,72756.0
2019-02-08 14:30:00,23.87,23.89,23.84,23.84,73242.0,18.4816,18.4971,18.4584,18.4584,73242.0
2019-02-08 15:00:00,23.85,23.88,23.84,23.86,132602.0,18.4661,18.4893,18.4584,18.4739,132602.0
2019-02-08 15:30:00,23.86,23.92,23.84,23.92,440281.0,18.4739,18.5203,18.4584,18.5203,440281.0
2019-02-11 09:30:00,23.9,24.01,23.83,23.86,194564.0,18.5048,18.59,18.4506,18.4739,194564.0
2019-02-11 10:00:00,23.87,23.91,23.83,23.87,156794.0,18.4816,18.5126,18.4506,18.4816,156794.0
2019-02-11 10:30:00,23.87,23.93,23.85,23.9,108190.0,18.4816,18.5281,18.4661,18.5048,108190.0
2019-02-11 11:00:00,23.91,23.96,23.88,23.94,97640.0,18.5126,18.5513,18.4893,18.5358,97640.0
2019-02-11 11:30:00,23.94,23.94,23.84,23.86,329601.0,18.5358,18.5358,18.4584,18.4739,329601.0
2019-02-11 12:00:00,23.85,24.11,23.84,24.01,139036.0,18.4661,18.6674,18.4584,18.59,139036.0
2019-02-11 12:30:00,24.02,24.02,23.92,23.97,58987.0,18.5977,18.5977,18.5203,18.559,58987.0
2019-02-11 13:00:00,23.97,23.98,23.93,23.93,51260.0,18.559,18.5668,18.5281,18.5281,51260.0
2019-02-11 13:30:00,23.94,24.01,23.9,23.98,96351.0,18.5358,18.59,18.5048,18.5668,96351.0
2019-02-11 14:00:00,23.98,23.99,23.9,23.93,86508.0,18.5668,18.5745,18.5048,18.5281,86508.0
2019-02-11 14:30:00,23.93,23.95,23.9,23.92,78379.0,18.5281,18.5435,18.5048,18.5203,78379.0
2019-02-11 15:00:00,23.92,23.98,23.91,23.96,157944.0,18.5203,18.5668,18.5126,18.5513,157944.0
2019-02-11 15:30:00,23.97,23.97,23.92,23.94,292122.0,18.559,18.559,18.5203,18.5358,292122.0
2019-02-12 09:30:00,24.0,24.05,23.92,24.03,88111.0,18.5823,18.621,18.5203,18.6055,88111.0
2019-02-12 10:00:00,24.04,24.1,24.04,24.06,60696.0,18.6132,18.6597,18.6132,18.6287,60696.0
2019-02-12 10:30:00,24.06,24.07,23.98,24.05,68786.0,18.6287,18.6364,18.5668,18.621,68786.0
2019-02-12 11:00:00,24.05,24.09,24.04,24.06,44013.0,18.621,18.6519,18.6132,18.6287,44013.0
2019-02-12 11:30:00,24.07,24.13,24.02,24.13,78382.0,18.6364,18.6829,18.5977,18.6829,78382.0
2019-02-12 12:00:00,24.13,24.18,24.11,24.13,83703.0,18.6829,18.7216,18.6674,18.6829,83703.0
2019-02-12 12:30:00,24.13,24.14,24.08,24.09,63841.0,18.6829,18.6906,18.6442,18.6519,63841.0
2019-02-12 13:00:00,24.1,24.11,24.08,24.09,46979.0,18.6597,18.6674,18.6442,18.6519,46979.0
2019-02-12 13:30:00,24.1,24.11,24.04,24.09,67141.0,18.6597,18.6674,18.6132,18.6519,67141.0
2019-02-12 14:00:00,24.08,24.11,24.06,24.1,71230.0,18.6442,18.6674,18.6287,18.6597,71230.0
2019-02-12 14:30:00,24.1,24.1,24.06,24.08,42427.0,18.6597,18.6597,18.6287,18.6442,42427.0
2019-02-12 15:00:00,24.08,24.11,24.06,24.11,98175.0,18.6442,18.6674,18.6287,18.6674,98175.0
2019-02-12 15:30:00,24.11,24.11,24.03,24.06,351599.0,18.6674,18.6674,18.6055,18.6287,351599.0
2019-02-13 09:30:00,24.19,24.21,24.06,24.14,193341.0,18.7294,18.7448,18.6287,18.6906,193341.0
2019-02-13 10:00:00,24.14,24.19,24.02,24.07,160761.0,18.6906,18.7294,18.5977,18.6364,160761.0
2019-02-13 10:30:00,24.07,24.23,24.01,24.2,219829.0,18.6364,18.7603,18.59,18.7371,219829.0
2019-02-13 11:00:00,24.2,24.29,24.12,24.14,140397.0,18.7371,18.8068,18.6752,18.6906,140397.0
2019-02-13 11:30:00,24.14,24.35,24.12,24.33,159155.0,18.6906,18.8532,18.6752,18.8378,159155.0
2019-02-13 12:00:00,24.33,24.38,24.3,24.33,94350.0,18.8378,18.8765,18.8145,18.8378,94350.0
2019-02-13 12:30:00,24.32,24.33,24.21,24.23,68264.0,18.83,18.8378,18.7448,18.7603,68264.0
2019-02-13 13:00:00,24.22,24.25,24.2,24.22,80264.0,18.7526,18.7758,18.7371,18.7526,80264.0
2019-02-13 13:30:00,24.23,24.28,24.22,24.27,127591.0,18.7603,18.799,18.7526,18.7913,127591.0
2019-02-13 14:00:00,24.28,24.28,24.22,24.27,68841.0,18.799,18.799,18.7526,18.7913,68841.0
2019-02-13 14:30:00,24.27,24.32,24.25,24.32,91259.0,18.7913,18.83,18.7758,18.83,91259.0
2019-02-13 15:00:00,24.32,24.34,24.28,24.32,92305.0,18.83,18.8455,18.799,18.83,92305.0
2019-02-13 15:30:00,24.32,24.32,24.22,24.26,377368.0,18.83,18.83,18.7526,18.7836,377368.0
2019-02-14 09:30:00,24.11,24.44,24.1,24.44,177077.0,18.6674,18.9229,18.6597,18.9229,177077.0
2019-02-14 10:00:00,24.44,24.51,24.35,24.43,187274.0,18.9229,18.9771,18.8532,18.9152,187274.0
2019-02-14 10:30:00,24.43,24.61,24.42,24.58,191212.0,18.9152,19.0545,18.9074,19.0313,191212.0
2019-02-14 11:00:00,24.58,24.61,24.47,24.48,118154.0,19.0313,19.0545,18.9462,18.9539,118154.0
2019-02-14 11:30:00,24.48,24.5,24.42,24.48,129536.0,18.9539,18.9694,18.9074,18.9539,129536.0
2019-02-14 12:00:00,24.48,24.52,24.43,24.48,94920.0,18.9539,18.9849,18.9152,18.9539,94920.0
2019-02-14 12:30:00,24.48,24.49,24.38,24.38,52534.0,18.9539,18.9616,18.8765,18.8765,52534.0
2019-02-14 13:00:00,24.39,24.4,24.36,24.38,53381.0,18.8842,18.892,18.861,18.8765,53381.0
2019-02-14 13:30:00,24.38,24.39,24.3,24.34,63021.0,18.8765,18.8842,18.8145,18.8455,63021.0
2019-02-14 14:00:00,24.34,24.35,24.28,24.29,78584.0,18.8455,18.8532,18.799,18.8068,78584.0
2019-02-14 14:30:00,24.29,24.29,24.19,24.2,99998.0,18.8068,18.8068,18.7294,18.7371,99998.0
2019-02-14 15:00:00,24.21,24.28,24.19,24.21,118461.0,18.7448,18.799,18.7294,18.7448,118461.0
2019-02-14 15:30:00,24.21,24.27,24.18,24.2,491854.0,18.7448,18.7913,18.7216,18.7371,491854.0
2019-02-15 09:30:00,24.25,24.29,24.1,24.17,169277.0,18.7758,18.8068,18.6597,18.7139,169277.0
2019-02-15 10:00:00,24.18,24.24,24.14,24.18,98132.0,18.7216,18.7681,18.6906,18.7216,98132.0
2019-02-15 10:30:00,24.19,24.2,24.08,24.12,102919.0,18.7294,18.7371,18.6442,18.6752,102919.0
2019-02-15 11:00:00,24.13,24.19,24.03,24.04,109221.0,18.6829,18.7294,18.6055,18.6132,109221.0
2019-02-15 11:30:00,24.04,24.12,24.03,24.1,136090.0,18.6132,18.6752,18.6055,18.6597,136090.0
2019-02-15 12:00:00,24.1,24.1,24.07,24.08,61592.0,18.6597,18.6597,18.6364,18.6442,61592.0
2019-02-15 12:30:00,24.08,24.09,24.05,24.07,71730.0,18.6442,18.6519,18.621,18.6364,71730.0
2019-02-15 13:00:00,24.07,24.08,23.98,24.02,131427.0,18.6364,18.6442,18.5668,18.5977,131427.0
2019-02-15 13:30:00,24.02,24.04,23.97,24.0,189242.0,18.5977,18.6132,18.559,18.5823,189242.0
2019-02-15 14:00:00,24.0,24.03,23.97,23.97,233031.0,18.5823,18.6055,18.559,18.559,233031.0
2019-02-15 14:30:00,23.98,24.03,23.94,24.01,344173.0,18.5668,18.6055,18.5358,18.59,344173.0
2019-02-15 15:00:00,24.01,24.01,23.96,23.99,85664.0,18.59,18.59,18.5513,18.5745,85664.0
2019-02-15 15:30:00,23.98,24.11,23.98,24.09,482683.0,18.5668,18.6674,18.5668,18.6519,482683.0
2019-02-19 09:30:00,24.13,24.2,24.02,24.13,267374.0,18.6829,18.7371,18.5977,18.6829,267374.0
2019-02-19 10:00:00,24.13,24.13,23.99,24.03,167239.0,18.6829,18.6829,18.5745,18.6055,167239.0
2019-02-19 10:30:00,24.03,24.13,23.99,24.07,95946.0,18.6055,18.6829,18.5745,18.6364,95946.0
2019-02-19 11:00:00,24.07,24.13,24.03,24.09,143708.0,18.6364,18.6829,18.6055,18.6519,143708.0
2019-02-19 11:30:00,24.08,24.14,24.07,24.11,147961.0,18.6442,18.6906,18.6364,18.6674,147961.0
2019-02-19 12:00:00,24.11,24.12,24.06,24.07,114012.0,18.6674,18.6752,18.6287,18.6364,114012.0
2019-02-19 12:30:00,24.08,24.14,24.07,24.14,134310.0,18.6442,18.6906,18.6364,18.6906,134310.0
2019-02-19 13:00:00,24.14,24.22,24.14,24.18,223522.0,18.6906,18.7526,18.6906,18.7216,223522.0
2019-02-19 13:30:00,24.18,24.18,24.1,24.14,79902.0,18.7216,18.7216,18.6597,18.6906,79902.0
2019-02-19 14:00:00,24.13,24.19,24.11,24.18,164873.0,18.6829,18.7294,18.6674,18.7216,164873.0
2019-02-19 14:30:00,24.19,24.21,24.16,24.18,201466.0,18.7294,18.7448,18.7061,18.7216,201466.0
2019-02-19 15:00:00,24.17,24.18,24.11,24.14,128705.0,18.7139,18.7216,18.6674,18.6906,128705.0
2019-02-19 15:30:00,24.14,24.24,24.12,24.21,547694.0,18.6906,18.7681,18.6752,18.7448,547694.0
2019-02-20 09:30:00,24.13,24.31,24.11,24.17,145614.0,18.6829,18.8223,18.6674,18.7139,145614.0
2019-02-20 10:00:00,24.17,24.19,24.03,24.05,136289.0,18.7139,18.7294,18.6055,18.621,136289.0
2019-02-20 10:30:00,24.05,24.16,23.99,24.11,169426.0,18.621,18.7061,18.5745,18.6674,169426.0
2019-02-20 11:00:00,24.11,24.17,24.09,24.1,142090.0,18.6674,18.7139,18.6519,18.6597,142090.0
2019-02-20 11:30:00,24.11,24.11,23.94,23.96,419921.0,18.6674,18.6674,18.5358,18.5513,419921.0
2019-02-20 12:00:00,23.95,23.96,23.86,23.87,123361.0,18.5435,18.5513,18.4739,18.4816,123361.0
2019-02-20 12:30:00,23.87,23.94,23.84,23.88,211228.0,18.4816,18.5358,18.4584,18.4893,211228.0
2019-02-20 13:00:00,23.88,23.97,23.87,23.95,119705.0,18.4893,18.559,18.4816,18.5435,119705.0
2019-02-20 13:30:00,23.95,23.96,23.9,23.91,110126.0,18.5435,18.5513,18.5048,18.5126,110126.0
2019-02-20 14:00:00,23.91,23.92,23.84,23.89,284805.0,18.5126,18.5203,18.4584,18.4971,284805.0
2019-02-20 14:30:00,23.89,23.93,23.89,23.91,245138.0,18.4971,18.5281,18.4971,18.5126,245138.0
2019-02-20 15:00:00,23.92,23.93,23.85,23.88,261267.0,18.5203,18.5281,18.4661,18.4893,261267.0
2019-02-20 15:30:00,23.87,23.95,23.87,23.9,546287.0,18.4816,18.5435,18.4816,18.5048,546287.0
2019-02-21 09:30:00,23.99,24.34,23.94,24.27,237587.0,18.5745,18.8455,18.5358,18.7913,237587.0
2019-02-21 10:00:00,24.28,24.42,24.25,24.37,205224.0,18.799,18.9074,18.7758,18.8687,205224.0
2019-02-21 10:30:00,24.37,24.5,24.32,24.48,191889.0,18.8687,18.9694,18.83,18.9539,191889.0
2019-02-21 11:00:00,24.48,24.53,24.36,24.48,215040.0,18.9539,18.9926,18.861,18.9539,215040.0
2019-02-21 11:30:00,24.49,24.63,24.49,24.61,113748.0,18.9616,19.07,18.9616,19.0545,113748.0
2019-02-21 12:00:00,24.62,24.63,24.55,24.62,126653.0,19.0623,19.07,19.0081,19.0623,126653.0
2019-02-21 12:30:00,24.62,24.66,24.61,24.64,101666.0,19.0623,19.0933,19.0545,19.0778,101666.0
2019-02-21 13:00:00,24.64,24.65,24.59,24.63,135048.0,19.0778,19.0855,19.0391,19.07,135048.0
2019-02-21 13:30:00,24.62,24.66,24.59,24.65,97689.0,19.0623,19.0933,19.0391,19.0855,97689.0
2019-02-21 14:00:00,24.65,24.7,24.53,24.58,163848.0,19.0855,19.1242,18.9926,19.0313,163848.0
2019-02-21 14:30:00,24.58,24.59,24.48,24.56,195322.0,19.0313,19.0391,18.9539,19.0158,195322.0
2019-02-21 15:00:00,24.57,24.58,24.49,24.51,208375.0,19.0236,19.0313,18.9616,18.9771,208375.0
2019-02-21 15:30:00,24.51,24.61,24.49,24.59,507955.0,18.9771,19.0545,18.9616,19.0391,507955.0
2019-02-22 09:30:00,24.66,24.96,24.65,24.92,218668.0,19.0933,19.3255,19.0855,19.2946,218668.0
2019-02-22 10:00:00,24.91,25.06,24.89,24.96,482398.0,19.2868,19.403,19.2713,19.3255,482398.0
2019-02-22 10:30:00,24.97,25.25,24.96,25.22,442339.0,19.3333,19.5501,19.3255,19.5268,442339.0
2019-02-22 11:00:00,25.22,25.25,25.05,25.12,189474.0,19.5268,19.5501,19.3952,19.4494,189474.0
2019-02-22 11:30:00,25.12,25.19,25.07,25.14,108600.0,19.4494,19.5036,19.4107,19.4649,108600.0
2019-02-22 12:00:00,25.14,25.2,25.14,25.16,100088.0,19.4649,19.5114,19.4649,19.4804,100088.0
2019-02-22 12:30:00,25.15,25.16,25.06,25.07,92831.0,19.4726,19.4804,19.403,19.4107,92831.0
2019-02-22 13:00:00,25.08,25.09,25.04,25.08,89766.0,19.4185,19.4262,19.3875,19.4185,89766.0
2019-02-22 13:30:00,25.08,25.08,25.03,25.04,83032.0,19.4185,19.4185,19.3797,19.3875,83032.0
2019-02-22 14:00:00,25.03,25.07,25.01,25.03,78853.0,19.3797,19.4107,19.3643,19.3797,78853.0
2019-02-22 14:30:00,25.03,25.03,24.95,24.98,96672.0,19.3797,19.3797,19.3178,19.341,96672.0
2019-02-22 15:00:00,24.97,25.02,24.97,25.02,153068.0,19.3333,19.372,19.3333,19.372,153068.0
2019-02-22 15:30:00,25.01,25.1,25.01,25.09,512156.0,19.3643,19.4339,19.3643,19.4262,512156.0
2019-02-25 09:30:00,25.4,25.51,24.76,24.83,575183.0,19.6662,19.7514,19.1707,19.2249,575183.0
2019-02-25 10:00:00,24.84,24.86,24.56,24.57,555998.0,19.2326,19.2481,19.0158,19.0236,555998.0
2019-02-25 10:30:00,24.57,24.6,24.5,24.51,164459.0,19.0236,19.0468,18.9694,18.9771,164459.0
2019-02-25 11:00:00,24.51,24.55,24.4,24.46,192153.0,18.9771,19.0081,18.892,18.9384,192153.0
2019-02-25 11:30:00,24.46,24.59,24.31,24.57,312090.0,18.9384,19.0391,18.8223,19.0236,312090.0
2019-02-25 12:00:00,24.57,24.68,24.56,24.61,159611.0,19.0236,19.1087,19.0158,19.0545,159611.0
2019-02-25 12:30:00,24.6,24.61,24.55,24.57,67226.0,19.0468,19.0545,19.0081,19.0236,67226.0
2019-02-25 13:00:00,24.56,24.59,24.53,24.54,55150.0,19.0158,19.0391,18.9926,19.0004,55150.0
2019-02-25 13:30:00,24.53,24.54,24.4,24.51,109335.0,18.9926,19.0004,18.892,18.9771,109335.0
2019-02-25 14:00:00,24.51,24.51,24.39,24.41,158726.0,18.9771,18.9771,18.8842,18.8997,158726.0
2019-02-25 14:30:00,24.41,24.43,24.34,24.37,136964.0,18.8997,18.9152,18.8455,18.8687,136964.0
2019-02-25 15:00:00,24.38,24.38,24.29,24.3,170171.0,18.8765,18.8765,18.8068,18.8145,170171.0
2019-02-25 15:30:00,24.3,24.31,24.23,24.26,520122.0,18.8145,18.8223,18.7603,18.7836,520122.0
2019-02-26 09:30:00,24.17,24.3,24.13,24.27,128864.0,18.7139,18.8145,18.6829,18.7913,128864.0
2019-02-26 10:00:00,24.27,24.37,24.2,24.22,88316.0,18.7913,18.8687,18.7371,18.7526,88316.0
2019-02-26 10:30:00,24.22,24.26,24.15,24.16,75072.0,18.7526,18.7836,18.6984,18.7061,75072.0
2019-02-26 11:00:00,24.17,24.21,24.11,24.19,111491.0,18.7139,18.7448,18.6674,18.7294,111491.0
2019-02-26 11:30:00,24.19,24.22,24.12,24.13,67419.0,18.7294,18.7526,18.6752,18.6829,67419.0
2019-02-26 12:00:00,24.13,24.28,24.13,24.27,57568.0,18.6829,18.799,18.6829,18.7913,57568.0
2019-02-26 12:30:00,24.28,24.28,24.21,24.23,80448.0,18.799,18.799,18.7448,18.7603,80448.0
2019-02-26 13:00:00,24.23,24.34,24.22,24.34,112543.0,18.7603,18.8455,18.7526,18.8455,112543.0
2019-02-26 13:30:00,24.34,24.41,24.29,24.3,87060.0,18.8455,18.8997,18.8068,18.8145,87060.0
2019-02-26 14:00:00,24.3,24.39,24.3,24.37,66830.0,18.8145,18.8842,18.8145,18.8687,66830.0
2019-02-26 14:30:00,24.38,24.4,24.33,24.36,85752.0,18.8765,18.892,18.8378,18.861,85752.0
2019-02-26 15:00:00,24.37,24.41,24.35,24.35,90368.0,18.8687,18.8997,18.8532,18.8532,90368.0
2019-02-26 15:30:00,24.35,24.37,24.27,24.27,238680.0,18.8532,18.8687,18.7913,18.7913,238680.0
2019-02-27 09:30:00,24.25,24.72,24.25,24.71,230887.0,18.7758,19.1397,18.7758,19.132,230887.0
2019-02-27 10:00:00,24.72,24.74,24.62,24.67,182760.0,19.1397,19.1552,19.0623,19.101,182760.0
2019-02-27 10:30:00,24.68,24.69,24.46,24.49,217836.0,19.1087,19.1165,18.9384,18.9616,217836.0
2019-02-27 11:00:00,24.5,24.64,24.45,24.64,128931.0,18.9694,19.0778,18.9307,19.0778,128931.0
2019-02-27 11:30:00,24.64,24.68,24.59,24.67,194754.0,19.0778,19.1087,19.0391,19.101,194754.0
2019-02-27 12:00:00,24.67,24.69,24.54,24.56,130512.0,19.101,19.1165,19.0004,19.0158,130512.0
2019-02-27 12:30:00,24.56,24.57,24.45,24.51,117203.0,19.0158,19.0236,18.9307,18.9771,117203.0
2019-02-27 13:00:00,24.51,24.57,24.51,24.54,68006.0,18.9771,19.0236,18.9771,19.0004,68006.0
2019-02-27 13:30:00,24.53,24.54,24.47,24.49,84080.0,18.9926,19.0004,18.9462,18.9616,84080.0
2019-02-27 14:00:00,24.49,24.49,24.42,24.44,92176.0,18.9616,18.9616,18.9074,18.9229,92176.0
2019-02-27 14:30:00,24.44,24.46,24.43,24.45,110265.0,18.9229,18.9384,18.9152,18.9307,110265.0
2019-02-27 15:00:00,24.45,24.45,24.34,24.34,124842.0,18.9307,18.9307,18.8455,18.8455,124842.0
2019-02-27 15:30:00,24.34,24.36,24.28,24.32,510029.0,18.8455,18.861,18.799,18.83,510029.0
2019-02-28 09:30:00,24.25,24.25,23.94,24.0,216295.0,18.7758,18.7758,18.5358,18.5823,216295.0
2019-02-28 10:00:00,24.0,24.01,23.93,23.99,539151.0,18.5823,18.59,18.5281,18.5745,539151.0
2019-02-28 10:30:00,24.0,24.08,23.99,24.0,259304.0,18.5823,18.6442,18.5745,18.5823,259304.0
2019-02-28 11:00:00,23.99,24.11,23.97,24.1,114363.0,18.5745,18.6674,18.559,18.6597,114363.0
2019-02-28 11:30:00,24.1,24.17,24.05,24.05,431739.0,18.6597,18.7139,18.621,18.621,431739.0
2019-02-28 12:00:00,24.05,24.17,24.03,24.16,99636.0,18.621,18.7139,18.6055,18.7061,99636.0
2019-02-28 12:30:00,24.16,24.16,24.07,24.09,100680.0,18.7061,18.7061,18.6364,18.6519,100680.0
2019-02-28 13:00:00,24.09,24.12,24.06,24.1,207152.0,18.6519,18.6752,18.6287,18.6597,207152.0
2019-02-28 13:30:00,24.1,24.14,24.08,24.12,87220.0,18.6597,18.6906,18.6442,18.6752,87220.0
2019-02-28 14:00:00,24.12,24.13,24.05,24.11,104994.0,18.6752,18.6829,18.621,18.6674,104994.0
2019-02-28 14:30:00,24.11,24.11,24.07,24.08,79137.0,18.6674,18.6674,18.6364,18.6442,79137.0
2019-02-28 15:00:00,24.09,24.2,24.08,24.2,218899.0,18.6519,18.7371,18.6442,18.7371,218899.0
2019-02-28 15:30:00,24.19,24.22,24.12,24.15,605063.0,18.7294,18.7526,18.6752,18.6984,605063.0
2019-03-01 09:30:00,24.2,24.5,24.15,24.49,244512.0,18.7371,18.9694,18.6984,18.9616,244512.0
2019-03-01 10:00:00,24.48,24.48,24.17,24.22,201941.0,18.9539,18.9539,18.7139,18.7526,201941.0
2019-03-01 10:30:00,24.23,24.23,24.18,24.19,77152.0,18.7603,18.7603,18.7216,18.7294,77152.0
2019-03-01 11:00:00,24.19,24.37,24.14,24.36,115195.0,18.7294,18.8687,18.6906,18.861,115195.0
2019-03-01 11:30:00,24.37,24.39,24.31,24.35,88757.0,18.8687,18.8842,18.8223,18.8532,88757.0
2019-03-01 12:00:00,24.34,24.36,24.3,24.35,77796.0,18.8455,18.861,18.8145,18.8532,77796.0
2019-03-01 12:30:00,24.35,24.36,24.29,24.31,125211.0,18.8532,18.861,18.8068,18.8223,125211.0
2019-03-01 13:00:00,24.32,24.5,24.3,24.44,148586.0,18.83,18.9694,18.8145,18.9229,148586.0
2019-03-01 13:30:00,24.43,24.49,24.38,24.38,113783.0,18.9152,18.9616,18.8765,18.8765,113783.0
2019-03-01 14:00:00,24.38,24.41,24.3,24.32,226680.0,18.8765,18.8997,18.8145,18.83,226680.0
2019-03-01 14:30:00,24.33,24.33,24.27,24.29,107090.0,18.8378,18.8378,18.7913,18.8068,107090.0
2019-03-01 15:00:00,24.29,24.31,24.19,24.24,139197.0,18.8068,18.8223,18.7294,18.7681,139197.0
2019-03-01 15:30:00,24.24,24.28,24.14,24.14,782593.0,18.7681,18.799,18.6906,18.6906,782593.0
2019-03-04 09:30:00,24.18,24.2,23.97,24.01,166472.0,18.7216,18.7371,18.559,18.59,166472.0
2019-03-04 10:00:00,24.01,24.1,23.91,24.09,117434.0,18.59,18.6597,18.5126,18.6519,117434.0
2019-03-04 10:30:00,24.09,24.15,24.07,24.1,114300.0,18.6519,18.6984,18.6364,18.6597,114300.0
2019-03-04 11:00:00,24.1,24.17,24.04,24.07,168239.0,18.6597,18.7139,18.6132,18.6364,168239.0
2019-03-04 11:30:00,24.07,24.12,24.0,24.09,203578.0,18.6364,18.6752,18.5823,18.6519,203578.0
2019-03-04 12:00:00,24.08,24.13,23.94,24.0,99188.0,18.6442,18.6829,18.5358,18.5823,99188.0
2019-03-04 12:30:00,23.99,24.03,23.94,24.0,96219.0,18.5745,18.6055,18.5358,18.5823,96219.0
2019-03-04 13:00:00,24.0,24.01,23.95,23.99,70243.0,18.5823,18.59,18.5435,18.5745,70243.0
2019-03-04 13:30:00,24.0,24.06,23.96,24.05,161430.0,18.5823,18.6287,18.5513,18.621,161430.0
2019-03-04 14:00:00,24.05,24.07,24.0,24.05,79067.0,18.621,18.6364,18.5823,18.621,79067.0
2019-03-04 14:30:00,24.06,24.06,23.95,23.97,148259.0,18.6287,18.6287,18.5435,18.559,148259.0
2019-03-04 15:00:00,23.97,24.01,23.91,23.96,247004.0,18.559,18.59,18.5126,18.5513,247004.0
2019-03-04 15:30:00,23.96,24.0,23.91,23.94,462988.0,18.5513,18.5823,18.5126,18.5358,462988.0
2019-03-05 09:30:00,23.97,24.02,23.91,23.97,160110.0,18.559,18.5977,18.5126,18.559,160110.0
2019-03-05 10:00:00,23.99,24.04,23.85,23.89,228018.0,18.5745,18.6132,18.4661,18.4971,228018.0
2019-03-05 10:30:00,23.89,23.94,23.8,23.82,286893.0,18.4971,18.5358,18.4274,18.4429,286893.0
2019-03-05 11:00:00,23.82,23.82,23.77,23.81,211320.0,18.4429,18.4429,18.4042,18.4351,211320.0
2019-03-05 11:30:00,23.8,23.92,23.8,23.86,108246.0,18.4274,18.5203,18.4274,18.4739,108246.0
2019-03-05 12:00:00,23.86,23.88,23.8,23.84,162330.0,18.4739,18.4893,18.4274,18.4584,162330.0
2019-03-05 12:30:00,23.84,23.87,23.83,23.83,160080.0,18.4584,18.4816,18.4506,18.4506,160080.0
2019-03-05 13:00:00,23.83,23.86,23.8,23.86,146996.0,18.4506,18.4739,18.4274,18.4739,146996.0
2019-03-05 13:30:00,23.86,23.91,23.84,23.9,72482.0,18.4739,18.5126,18.4584,18.5048,72482.0
2019-03-05 14:00:00,23.9,23.95,23.89,23.89,104421.0,18.5048,18.5435,18.4971,18.4971,104421.0
2019-03-05 14:30:00,23.89,23.94,23.84,23.92,170058.0,18.4971,18.5358,18.4584,18.5203,170058.0
2019-03-05 15:00:00,23.91,23.95,23.84,23.94,213009.0,18.5126,18.5435,18.4584,18.5358,213009.0
2019-03-05 15:30:00,23.93,23.95,23.85,23.91,922081.0,18.5281,18.5435,18.4661,18.5126,922081.0
2019-03-06 09:30:00,23.96,24.08,23.84,23.9,274049.0,18.5513,18.6442,18.4584,18.5048,274049.0
2019-03-06 10:00:00,23.9,23.95,23.82,23.83,426370.0,18.5048,18.5435,18.4429,18.4506,426370.0
2019-03-06 10:30:00,23.83,23.84,23.71,23.76,361187.0,18.4506,18.4584,18.3577,18.3964,361187.0
2019-03-06 11:00:00,23.75,23.82,23.69,23.73,341462.0,18.3887,18.4429,18.3422,18.3732,341462.0
2019-03-06 11:30:00,23.73,23.77,23.72,23.75,237718.0,18.3732,18.4042,18.3655,18.3887,237718.0
2019-03-06 12:00:00,23.75,23.78,23.7,23.73,215128.0,18.3887,18.4119,18.35,18.3732,215128.0
2019-03-06 12:30:00,23.72,23.77,23.72,23.72,181327.0,18.3655,18.4042,18.3655,18.3655,181327.0
2019-03-06 13:00:00,23.72,23.74,23.58,23.59,284030.0,18.3655,18.3809,18.2571,18.2648,284030.0
2019-03-06 13:30:00,23.6,23.67,23.59,23.66,296848.0,18.2725,18.3267,18.2648,18.319,296848.0
2019-03-06 14:00:00,23.66,23.74,23.65,23.73,344288.0,18.319,18.3809,18.3113,18.3732,344288.0
2019-03-06 14:30:00,23.73,23.77,23.61,23.66,482044.0,18.3732,18.4042,18.2803,18.319,482044.0
2019-03-06 15:00:00,23.66,23.67,23.56,23.59,356104.0,18.319,18.3267,18.2416,18.2648,356104.0
2019-03-06 15:30:00,23.58,23.64,23.53,23.53,1057078.0,18.2571,18.3035,18.2183,18.2183,1057078.0
2019-03-07 09:30:00,23.53,24.65,23.53,24.48,1019764.0,18.2183,19.0855,18.2183,18.9539,1019764.0
2019-03-07 10:00:00,24.48,24.79,24.45,24.57,565561.0,18.9539,19.1939,18.9307,19.0236,565561.0
2019-03-07 10:30:00,24.57,24.76,24.34,24.34,268900.0,19.0236,19.1707,18.8455,18.8455,268900.0
2019-03-07 11:00:00,24.34,24.65,24.29,24.63,364947.0,18.8455,19.0855,18.8068,19.07,364947.0
2019-03-07 11:30:00,24.63,24.63,24.42,24.59,280139.0,19.07,19.07,18.9074,19.0391,280139.0
2019-03-07 12:00:00,24.59,24.59,24.46,24.53,243876.0,19.0391,19.0391,18.9384,18.9926,243876.0
2019-03-07 12:30:00,24.52,24.64,24.47,24.53,443049.0,18.9849,19.0778,18.9462,18.9926,443049.0
2019-03-07 13:00:00,24.51,24.52,24.25,24.36,231699.0,18.9771,18.9849,18.7758,18.861,231699.0
2019-03-07 13:30:00,24.35,24.39,24.16,24.2,231545.0,18.8532,18.8842,18.7061,18.7371,231545.0
2019-03-07 14:00:00,24.21,24.25,24.03,24.1,262404.0,18.7448,18.7758,18.6055,18.6597,262404.0
2019-03-07 14:30:00,24.09,24.14,23.98,24.08,326654.0,18.6519,18.6906,18.5668,18.6442,326654.0
2019-03-07 15:00:00,24.07,24.11,24.03,24.04,306258.0,18.6364,18.6674,18.6055,18.6132,306258.0
2019-03-07 15:30:00,24.05,24.16,23.96,24.15,1098389.0,18.621,18.7061,18.5513,18.6984,1098389.0
2019-03-08 09:30:00,24.02,24.5,23.96,24.41,524455.0,18.5977,18.9694,18.5513,18.8997,524455.0
2019-03-08 10:00:00,24.41,24.54,24.34,24.41,283287.0,18.8997,19.0004,18.8455,18.8997,283287.0
2019-03-08 10:30:00,24.41,24.41,24.23,24.4,188005.0,18.8997,18.8997,18.7603,18.892,188005.0
2019-03-08 11:00:00,24.39,24.49,24.36,24.48,167745.0,18.8842,18.9616,18.861,18.9539,167745.0
2019-03-08 11:30:00,24.48,24.59,24.42,24.55,204624.0,18.9539,19.0391,18.9074,19.0081,204624.0
2019-03-08 12:00:00,24.54,24.55,24.46,24.51,223988.0,19.0004,19.0081,18.9384,18.9771,223988.0
2019-03-08 12:30:00,24.51,24.54,24.46,24.5,162446.0,18.9771,19.0004,18.9384,18.9694,162446.0
2019-03-08 13:00:00,24.5,24.51,24.43,24.49,149386.0,18.9694,18.9771,18.9152,18.9616,149386.0
2019-03-08 13:30:00,24.48,24.57,24.47,24.57,145019.0,18.9539,19.0236,18.9462,19.0236,145019.0
2019-03-08 14:00:00,24.57,24.65,24.56,24.64,198148.0,19.0236,19.0855,19.0158,19.0778,198148.0
2019-03-08 14:30:00,24.64,24.77,24.64,24.74,216999.0,19.0778,19.1784,19.0778,19.1552,216999.0
2019-03-08 15:00:00,24.75,24.85,24.69,24.69,213897.0,19.1629,19.2404,19.1165,19.1165,213897.0
2019-03-08 15:30:00,24.7,24.97,24.69,24.95,724661.0,19.1242,19.3333,19.1165,19.3178,724661.0
2019-03-11 09:30:00,25.0,25.0,24.74,24.88,130911.0,19.3565,19.3565,19.1552,19.2636,130911.0
2019-03-11 10:00:00,24.88,24.91,24.73,24.86,101934.0,19.2636,19.2868,19.1475,19.2481,101934.0
2019-03-11 10:30:00,24.86,24.95,24.82,24.83,111409.0,19.2481,19.3178,19.2171,19.2249,111409.0
2019-03-11 11:00:00,24.83,24.85,24.7,24.74,166587.0,19.2249,19.2404,19.1242,19.1552,166587.0
2019-03-11 11:30:00,24.73,24.76,24.65,24.7,158063.0,19.1475,19.1707,19.0855,19.1242,158063.0
2019-03-11 12:00:00,24.69,24.7,24.65,24.68,124612.0,19.1165,19.1242,19.0855,19.1087,124612.0
2019-03-11 12:30:00,24.67,24.68,24.58,24.62,127584.0,19.101,19.1087,19.0313,19.0623,127584.0
2019-03-11 13:00:00,24.62,24.73,24.61,24.73,106598.0,19.0623,19.1475,19.0545,19.1475,106598.0
2019-03-11 13:30:00,24.72,24.81,24.7,24.79,103970.0,19.1397,19.2094,19.1242,19.1939,103970.0
2019-03-11 14:00:00,24.8,24.8,24.72,24.78,112673.0,19.2017,19.2017,19.1397,19.1862,112673.0
2019-03-11 14:30:00,24.78,24.82,24.76,24.8,115695.0,19.1862,19.2171,19.1707,19.2017,115695.0
2019-03-11 15:00:00,24.8,24.85,24.78,24.81,134708.0,19.2017,19.2404,19.1862,19.2094,134708.0
2019-03-11 15:30:00,24.82,24.9,24.81,24.87,472508.0,19.2171,19.2791,19.2094,19.2559,472508.0
2019-03-12 09:30:00,24.92,24.92,23.95,24.02,416002.0,19.2946,19.2946,18.5435,18.5977,416002.0
2019-03-12 10:00:00,24.03,24.03,23.88,23.92,377659.0,18.6055,18.6055,18.4893,18.5203,377659.0
2019-03-12 10:30:00,23.93,23.95,23.79,23.87,494090.0,18.5281,18.5435,18.4197,18.4816,494090.0
2019-03-12 11:00:00,23.87,23.96,23.87,23.94,204802.0,18.4816,18.5513,18.4816,18.5358,204802.0
2019-03-12 11:30:00,23.93,24.19,23.92,24.14,201697.0,18.5281,18.7294,18.5203,18.6906,201697.0
2019-03-12 12:00:00,24.14,24.25,24.1,24.21,162136.0,18.6906,18.7758,18.6597,18.7448,162136.0
2019-03-12 12:30:00,24.21,24.28,24.14,24.19,196846.0,18.7448,18.799,18.6906,18.7294,196846.0
2019-03-12 13:00:00,24.2,24.27,24.18,24.25,154219.0,18.7371,18.7913,18.7216,18.7758,154219.0
2019-03-12 13:30:00,24.25,24.29,24.2,24.21,163296.0,18.7758,18.8068,18.7371,18.7448,163296.0
2019-03-12 14:00:00,24.21,24.22,24.14,24.16,151401.0,18.7448,18.7526,18.6906,18.7061,151401.0
2019-03-12 14:30:00,24.16,24.19,24.13,24.16,164309.0,18.7061,18.7294,18.6829,18.7061,164309.0
2019-03-12 15:00:00,24.15,24.18,24.08,24.11,268249.0,18.6984,18.7216,18.6442,18.6674,268249.0
2019-03-12 15:30:00,24.12,24.24,24.09,24.13,971884.0,18.6752,18.7681,18.6519,18.6829,971884.0
2019-03-13 09:30:00,24.21,24.21,23.94,24.12,166341.0,18.7448,18.7448,18.5358,18.6752,166341.0
2019-03-13 10:00:00,24.13,24.18,24.07,24.09,147874.0,18.6829,18.7216,18.6364,18.6519,147874.0
2019-03-13 10:30:00,24.09,24.2,23.99,24.17,269364.0,18.6519,18.7371,18.5745,18.7139,269364.0
2019-03-13 11:00:00,24.17,24.31,24.17,24.29,347168.0,18.7139,18.8223,18.7139,18.8068,347168.0
2019-03-13 11:30:00,24.29,24.36,24.25,24.32,156226.0,18.8068,18.861,18.7758,18.83,156226.0
2019-03-13 12:00:00,24.33,24.34,24.22,24.23,206899.0,18.8378,18.8455,18.7526,18.7603,206899.0
2019-03-13 12:30:00,24.23,24.28,24.15,24.23,375922.0,18.7603,18.799,18.6984,18.7603,375922.0
2019-03-13 13:00:00,24.23,24.24,24.14,24.16,356790.0,18.7603,18.7681,18.6906,18.7061,356790.0
2019-03-13 13:30:00,24.16,24.32,24.13,24.26,185707.0,18.7061,18.83,18.6829,18.7836,185707.0
2019-03-13 14:00:00,24.26,24.35,24.23,24.28,211708.0,18.7836,18.8532,18.7603,18.799,211708.0
2019-03-13 14:30:00,24.28,24.28,24.19,24.23,238522.0,18.799,18.799,18.7294,18.7603,238522.0
2019-03-13 15:00:00,24.23,24.23,24.14,24.2,144920.0,18.7603,18.7603,18.6906,18.7371,144920.0
2019-03-13 15:30:00,24.2,24.27,24.19,24.21,509994.0,18.7371,18.7913,18.7294,18.7448,509994.0
2019-03-14 09:30:00,24.21,24.5,24.18,24.29,198986.0,18.7448,18.9694,18.7216,18.8068,198986.0
2019-03-14 10:00:00,24.28,24.35,24.2,24.3,269007.0,18.799,18.8532,18.7371,18.8145,269007.0
2019-03-14 10:30:00,24.31,24.31,24.2,24.28,226580.0,18.8223,18.8223,18.7371,18.799,226580.0
2019-03-14 11:00:00,24.28,24.29,24.19,24.21,107600.0,18.799,18.8068,18.7294,18.7448,107600.0
2019-03-14 11:30:00,24.21,24.25,24.17,24.22,172439.0,18.7448,18.7758,18.7139,18.7526,172439.0
2019-03-14 12:00:00,24.23,24.24,24.14,24.16,342431.0,18.7603,18.7681,18.6906,18.7061,342431.0
2019-03-14 12:30:00,24.15,24.19,24.15,24.16,117357.0,18.6984,18.7294,18.6984,18.7061,117357.0
2019-03-14 13:00:00,24.15,24.16,24.11,24.12,117053.0,18.6984,18.7061,18.6674,18.6752,117053.0
2019-03-14 13:30:00,24.12,24.13,24.08,24.13,112993.0,18.6752,18.6829,18.6442,18.6829,112993.0
2019-03-14 14:00:00,24.13,24.15,24.09,24.11,118199.0,18.6829,18.6984,18.6519,18.6674,118199.0
2019-03-14 14:30:00,24.11,24.11,24.07,24.1,108089.0,18.6674,18.6674,18.6364,18.6597,108089.0
2019-03-14 15:00:00,24.1,24.19,24.09,24.19,160318.0,18.6597,18.7294,18.6519,18.7294,160318.0
2019-03-14 15:30:00,24.19,24.27,24.18,24.24,603061.0,18.7294,18.7913,18.7216,18.7681,603061.0
2019-03-15 09:30:00,24.15,24.4,24.15,24.32,433436.0,18.8904,19.0859,18.8904,19.0233,433436.0
2019-03-15 10:00:00,24.32,24.45,24.24,24.42,282203.0,19.0233,19.125,18.9608,19.1016,282203.0
2019-03-15 10:30:00,24.43,24.5,24.37,24.42,261266.0,19.1094,19.1641,19.0625,19.1016,261266.0
2019-03-15 11:00:00,24.41,24.49,24.38,24.44,220144.0,19.0937,19.1563,19.0703,19.1172,220144.0
2019-03-15 11:30:00,24.44,24.45,24.31,24.34,129717.0,19.1172,19.125,19.0155,19.039,129717.0
2019-03-15 12:00:00,24.33,24.35,24.28,24.29,84334.0,19.0312,19.0468,18.9921,18.9999,84334.0
2019-03-15 12:30:00,24.28,24.39,24.27,24.35,91890.0,18.9921,19.0781,18.9842,19.0468,91890.0
2019-03-15 13:00:00,24.35,24.36,24.28,24.3,155445.0,19.0468,19.0546,18.9921,19.0077,155445.0
2019-03-15 13:30:00,24.3,24.34,24.27,24.28,77034.0,19.0077,19.039,18.9842,18.9921,77034.0
2019-03-15 14:00:00,24.29,24.32,24.26,24.28,96146.0,18.9999,19.0233,18.9764,18.9921,96146.0
2019-03-15 14:30:00,24.27,24.33,24.27,24.32,90308.0,18.9842,19.0312,18.9842,19.0233,90308.0
2019-03-15 15:00:00,24.33,24.34,24.27,24.3,158336.0,19.0312,19.039,18.9842,19.0077,158336.0
2019-03-15 15:30:00,24.3,24.36,24.23,24.36,707474.0,19.0077,19.0546,18.9529,19.0546,707474.0
2019-03-18 09:30:00,24.4,24.45,24.25,24.25,94484.0,19.0859,19.125,18.9686,18.9686,94484.0
2019-03-18 10:00:00,24.25,24.26,24.15,24.17,102970.0,18.9686,18.9764,18.8904,18.906,102970.0
2019-03-18 10:30:00,24.17,24.23,24.13,24.16,107059.0,18.906,18.9529,18.8747,18.8982,107059.0
2019-03-18 11:00:00,24.15,24.16,24.09,24.09,114583.0,18.8904,18.8982,18.8434,18.8434,114583.0
2019-03-18 11:30:00,24.09,24.11,24.04,24.05,112429.0,18.8434,18.8591,18.8043,18.8121,112429.0
2019-03-18 12:00:00,24.05,24.23,24.04,24.22,80201.0,18.8121,18.9529,18.8043,18.9451,80201.0
2019-03-18 12:30:00,24.22,24.23,24.17,24.21,65236.0,18.9451,18.9529,18.906,18.9373,65236.0
2019-03-18 13:00:00,24.21,24.28,24.2,24.25,63209.0,18.9373,18.9921,18.9295,18.9686,63209.0
2019-03-18 13:30:00,24.24,24.29,24.23,24.24,59338.0,18.9608,18.9999,18.9529,18.9608,59338.0
2019-03-18 14:00:00,24.25,24.3,24.24,24.29,46025.0,18.9686,19.0077,18.9608,18.9999,46025.0
2019-03-18 14:30:00,24.29,24.3,24.25,24.27,81870.0,18.9999,19.0077,18.9686,18.9842,81870.0
2019-03-18 15:00:00,24.27,24.34,24.26,24.29,110535.0,18.9842,19.039,18.9764,18.9999,110535.0
2019-03-18 15:30:00,24.29,24.38,24.29,24.33,416873.0,18.9999,19.0703,18.9999,19.0312,416873.0
2019-03-19 09:30:00,24.37,24.44,24.28,24.36,125877.0,19.0625,19.1172,18.9921,19.0546,125877.0
2019-03-19 10:00:00,24.36,24.45,24.34,24.44,92154.0,19.0546,19.125,19.039,19.1172,92154.0
2019-03-19 10:30:00,24.44,24.49,24.37,24.42,90410.0,19.1172,19.1563,19.0625,19.1016,90410.0
2019-03-19 11:00:00,24.42,24.49,24.41,24.45,89836.0,19.1016,19.1563,19.0937,19.125,89836.0
2019-03-19 11:30:00,24.46,24.52,24.43,24.49,81109.0,19.1328,19.1798,19.1094,19.1563,81109.0
2019-03-19 12:00:00,24.5,24.51,24.45,24.46,106107.0,19.1641,19.172,19.125,19.1328,106107.0
2019-03-19 12:30:00,24.46,24.48,24.37,24.4,95344.0,19.1328,19.1485,19.0625,19.0859,95344.0
2019-03-19 13:00:00,24.4,24.43,24.37,24.42,63670.0,19.0859,19.1094,19.0625,19.1016,63670.0
2019-03-19 13:30:00,24.41,24.43,24.37,24.38,62902.0,19.0937,19.1094,19.0625,19.0703,62902.0
2019-03-19 14:00:00,24.37,24.4,24.32,24.35,84237.0,19.0625,19.0859,19.0233,19.0468,84237.0
2019-03-19 14:30:00,24.35,24.37,24.31,24.32,82687.0,19.0468,19.0625,19.0155,19.0233,82687.0
2019-03-19 15:00:00,24.33,24.36,24.28,24.3,103549.0,19.0312,19.0546,18.9921,19.0077,103549.0
2019-03-19 15:30:00,24.3,24.31,24.19,24.22,442470.0,19.0077,19.0155,18.9217,18.9451,442470.0
2019-03-20 09:30:00,24.31,24.34,23.94,23.94,181246.0,19.0155,19.039,18.7261,18.7261,181246.0
2019-03-20 10:00:00,23.95,24.06,23.94,23.98,235678.0,18.7339,18.82,18.7261,18.7574,235678.0
2019-03-20 10:30:00,23.97,23.99,23.91,23.95,191613.0,18.7496,18.7652,18.7026,18.7339,191613.0
2019-03-20 11:00:00,23.94,23.95,23.83,23.84,141611.0,18.7261,18.7339,18.6401,18.6479,141611.0
2019-03-20 11:30:00,23.84,23.86,23.75,23.75,118708.0,18.6479,18.6635,18.5775,18.5775,118708.0
2019-03-20 12:00:00,23.76,23.78,23.71,23.73,180163.0,18.5853,18.6009,18.5462,18.5618,180163.0
2019-03-20 12:30:00,23.73,23.77,23.69,23.75,180653.0,18.5618,18.5931,18.5305,18.5775,180653.0
2019-03-20 13:00:00,23.75,23.8,23.74,23.78,106887.0,18.5775,18.6166,18.5697,18.6009,106887.0
2019-03-20 13:30:00,23.79,23.87,23.78,23.87,73763.0,18.6088,18.6713,18.6009,18.6713,73763.0
2019-03-20 14:00:00,23.88,24.0,23.87,23.99,179881.0,18.6792,18.773,18.6713,18.7652,179881.0
2019-03-20 14:30:00,23.99,23.99,23.91,23.92,173999.0,18.7652,18.7652,18.7026,18.7105,173999.0
2019-03-20 15:00:00,23.92,23.96,23.87,23.89,144180.0,18.7105,18.7417,18.6713,18.687,144180.0
2019-03-20 15:30:00,23.89,23.9,23.78,23.8,584467.0,18.687,18.6948,18.6009,18.6166,584467.0
2019-03-21 09:30:00,23.82,23.95,23.73,23.88,86920.0,18.6322,18.7339,18.5618,18.6792,86920.0
2019-03-21 10:00:00,23.88,23.91,23.77,23.84,291029.0,18.6792,18.7026,18.5931,18.6479,291029.0
2019-03-21 10:30:00,23.83,23.92,23.83,23.89,92452.0,18.6401,18.7105,18.6401,18.687,92452.0
2019-03-21 11:00:00,23.89,24.05,23.89,24.0,191078.0,18.687,18.8121,18.687,18.773,191078.0
2019-03-21 11:30:00,24.01,24.12,23.99,24.12,118391.0,18.7809,18.8669,18.7652,18.8669,118391.0
2019-03-21 12:00:00,24.11,24.12,24.06,24.07,82911.0,18.8591,18.8669,18.82,18.8278,82911.0
2019-03-21 12:30:00,24.07,24.12,24.05,24.09,100417.0,18.8278,18.8669,18.8121,18.8434,100417.0
2019-03-21 13:00:00,24.09,24.16,24.09,24.16,70426.0,18.8434,18.8982,18.8434,18.8982,70426.0
2019-03-21 13:30:00,24.16,24.2,24.12,24.17,78133.0,18.8982,18.9295,18.8669,18.906,78133.0
2019-03-21 14:00:00,24.16,24.22,24.16,24.22,69065.0,18.8982,18.9451,18.8982,18.9451,69065.0
2019-03-21 14:30:00,24.21,24.27,24.19,24.23,114191.0,18.9373,18.9842,18.9217,18.9529,114191.0
2019-03-21 15:00:00,24.22,24.23,24.15,24.2,131610.0,18.9451,18.9529,18.8904,18.9295,131610.0
2019-03-21 15:30:00,24.2,24.25,24.18,24.23,609475.0,18.9295,18.9686,18.9138,18.9529,609475.0
2019-03-22 09:30:00,24.15,24.35,24.15,24.28,162936.0,18.8904,19.0468,18.8904,18.9921,162936.0
2019-03-22 10:00:00,24.27,24.34,24.21,24.21,112641.0,18.9842,19.039,18.9373,18.9373,112641.0
2019-03-22 10:30:00,24.21,24.34,24.2,24.28,149413.0,18.9373,19.039,18.9295,18.9921,149413.0
2019-03-22 11:00:00,24.28,24.3,24.18,24.27,140755.0,18.9921,19.0077,18.9138,18.9842,140755.0
2019-03-22 11:30:00,24.26,24.28,24.17,24.17,80218.0,18.9764,18.9921,18.906,18.906,80218.0
2019-03-22 12:00:00,24.17,24.21,24.14,24.17,78816.0,18.906,18.9373,18.8825,18.906,78816.0
2019-03-22 12:30:00,24.17,24.22,24.13,24.2,62981.0,18.906,18.9451,18.8747,18.9295,62981.0
2019-03-22 13:00:00,24.19,24.23,24.19,24.21,44568.0,18.9217,18.9529,18.9217,18.9373,44568.0
2019-03-22 13:30:00,24.21,24.23,24.16,24.17,63215.0,18.9373,18.9529,18.8982,18.906,63215.0
2019-03-22 14:00:00,24.18,24.26,24.18,24.23,78584.0,18.9138,18.9764,18.9138,18.9529,78584.0
2019-03-22 14:30:00,24.23,24.26,24.18,24.25,72004.0,18.9529,18.9764,18.9138,18.9686,72004.0
2019-03-22 15:00:00,24.24,24.27,24.18,24.18,131165.0,18.9608,18.9842,18.9138,18.9138,131165.0
2019-03-22 15:30:00,24.18,24.21,24.12,24.13,465243.0,18.9138,18.9373,18.8669,18.8747,465243.0
2019-03-25 09:30:00,24.07,24.11,23.9,23.95,175951.0,18.8278,18.8591,18.6948,18.7339,175951.0
2019-03-25 10:00:00,23.94,24.02,23.9,23.96,137643.0,18.7261,18.7887,18.6948,18.7417,137643.0
2019-03-25 10:30:00,23.95,24.05,23.93,24.02,107586.0,18.7339,18.8121,18.7183,18.7887,107586.0
2019-03-25 11:00:00,24.03,24.1,24.01,24.1,98158.0,18.7965,18.8513,18.7809,18.8513,98158.0
2019-03-25 11:30:00,24.1,24.16,23.99,24.0,151348.0,18.8513,18.8982,18.7652,18.773,151348.0
2019-03-25 12:00:00,23.99,24.02,23.95,23.98,72767.0,18.7652,18.7887,18.7339,18.7574,72767.0
2019-03-25 12:30:00,23.99,23.99,23.91,23.99,68701.0,18.7652,18.7652,18.7026,18.7652,68701.0
2019-03-25 13:00:00,24.0,24.0,23.94,23.95,72607.0,18.773,18.773,18.7261,18.7339,72607.0
2019-03-25 13:30:00,23.95,23.99,23.92,23.93,60413.0,18.7339,18.7652,18.7105,18.7183,60413.0
2019-03-25 14:00:00,23.94,23.96,23.92,23.95,67254.0,18.7261,18.7417,18.7105,18.7339,67254.0
2019-03-25 14:30:00,23.94,23.98,23.92,23.97,85475.0,18.7261,18.7574,18.7105,18.7496,85475.0
2019-03-25 15:00:00,23.97,24.02,23.94,23.99,121827.0,18.7496,18.7887,18.7261,18.7652,121827.0
2019-03-25 15:30:00,23.98,23.99,23.91,23.92,442265.0,18.7574,18.7652,18.7026,18.7105,442265.0
2019-03-26 09:30:00,24.01,24.15,23.86,24.07,150544.0,18.7809,18.8904,18.6635,18.8278,150544.0
2019-03-26 10:00:00,24.06,24.09,23.99,24.05,96619.0,18.82,18.8434,18.7652,18.8121,96619.0
2019-03-26 10:30:00,24.04,24.08,23.98,24.05,84445.0,18.8043,18.8356,18.7574,18.8121,84445.0
2019-03-26 11:00:00,24.05,24.07,23.95,23.96,108103.0,18.8121,18.8278,18.7339,18.7417,108103.0
2019-03-26 11:30:00,23.96,24.09,23.95,24.08,122377.0,18.7417,18.8434,18.7339,18.8356,122377.0
2019-03-26 12:00:00,24.09,24.13,24.03,24.07,82041.0,18.8434,18.8747,18.7965,18.8278,82041.0
2019-03-26 12:30:00,24.08,24.13,24.07,24.13,61254.0,18.8356,18.8747,18.8278,18.8747,61254.0
2019-03-26 13:00:00,24.12,24.2,24.1,24.15,126254.0,18.8669,18.9295,18.8513,18.8904,126254.0
2019-03-26 13:30:00,24.15,24.17,24.11,24.15,109319.0,18.8904,18.906,18.8591,18.8904,109319.0
2019-03-26 14:00:00,24.15,24.17,24.11,24.17,87919.0,18.8904,18.906,18.8591,18.906,87919.0
2019-03-26 14:30:00,24.16,24.2,24.14,24.2,102795.0,18.8982,18.9295,18.8825,18.9295,102795.0
2019-03-26 15:00:00,24.2,24.29,24.2,24.23,121863.0,18.9295,18.9999,18.9295,18.9529,121863.0
2019-03-26 15:30:00,24.23,24.32,24.22,24.29,396287.0,18.9529,19.0233,18.9451,18.9999,396287.0
2019-03-27 09:30:00,24.33,24.43,24.22,24.23,118388.0,19.0312,19.1094,18.9451,18.9529,118388.0
2019-03-27 10:00:00,24.23,24.26,24.1,24.26,199320.0,18.9529,18.9764,18.8513,18.9764,199320.0
2019-03-27 10:30:00,24.26,24.29,24.13,24.15,99698.0,18.9764,18.9999,18.8747,18.8904,99698.0
2019-03-27 11:00:00,24.15,24.26,24.15,24.23,128992.0,18.8904,18.9764,18.8904,18.9529,128992.0
2019-03-27 11:30:00,24.22,24.28,24.15,24.26,116793.0,18.9451,18.9921,18.8904,18.9764,116793.0
2019-03-27 12:00:00,24.26,24.4,24.25,24.4,95338.0,18.9764,19.0859,18.9686,19.0859,95338.0
2019-03-27 12:30:00,24.39,24.4,24.33,24.33,89986.0,19.0781,19.0859,19.0312,19.0312,89986.0
2019-03-27 13:00:00,24.34,24.41,24.29,24.4,69227.0,19.039,19.0937,18.9999,19.0859,69227.0
2019-03-27 13:30:00,24.41,24.42,24.34,24.39,85239.0,19.0937,19.1016,19.039,19.0781,85239.0
2019-03-27 14:00:00,24.4,24.46,24.37,24.46,62145.0,19.0859,19.1328,19.0625,19.1328,62145.0
2019-03-27 14:30:00,24.46,24.47,24.38,24.43,85840.0,19.1328,19.1407,19.0703,19.1094,85840.0
2019-03-27 15:00:00,24.43,24.43,24.36,24.39,112975.0,19.1094,19.1094,19.0546,19.0781,112975.0
2019-03-27 15:30:00,24.4,24.45,24.37,24.43,367822.0,19.0859,19.125,19.0625,19.1094,367822.0
2019-03-28 09:30:00,24.5,24.58,24.45,24.48,89664.0,19.1641,19.2267,19.125,19.1485,89664.0
2019-03-28 10:00:00,24.49,24.5,24.39,24.39,57163.0,19.1563,19.1641,19.0781,19.0781,57163.0
2019-03-28 10:30:00,24.39,24.42,24.32,24.36,85867.0,19.0781,19.1016,19.0233,19.0546,85867.0
2019-03-28 11:00:00,24.36,24.37,24.25,24.26,84991.0,19.0546,19.0625,18.9686,18.9764,84991.0
2019-03-28 11:30:00,24.26,24.3,24.23,24.28,83329.0,18.9764,19.0077,18.9529,18.9921,83329.0
2019-03-28 12:00:00,24.27,24.29,24.21,24.21,77408.0,18.9842,18.9999,18.9373,18.9373,77408.0
2019-03-28 12:30:00,24.21,24.25,24.18,24.25,104496.0,18.9373,18.9686,18.9138,18.9686,104496.0
2019-03-28 13:00:00,24.24,24.29,24.23,24.27,68191.0,18.9608,18.9999,18.9529,18.9842,68191.0
2019-03-28 13:30:00,24.27,24.38,24.26,24.33,80412.0,18.9842,19.0703,18.9764,19.0312,80412.0
2019-03-28 14:00:00,24.33,24.4,24.32,24.36,91189.0,19.0312,19.0859,19.0233,19.0546,91189.0
2019-03-28 14:30:00,24.36,24.37,24.22,24.23,145168.0,19.0546,19.0625,18.9451,18.9529,145168.0
2019-03-28 15:00:00,24.24,24.26,24.18,24.19,115707.0,18.9608,18.9764,18.9138,18.9217,115707.0
2019-03-28 15:30:00,24.19,24.19,24.11,24.12,538481.0,18.9217,18.9217,18.8591,18.8669,538481.0
2019-03-29 09:30:00,24.19,24.19,23.97,23.98,112304.0,18.9217,18.9217,18.7496,18.7574,112304.0
2019-03-29 10:00:00,23.98,24.09,23.97,24.09,164404.0,18.7574,18.8434,18.7496,18.8434,164404.0
2019-03-29 10:30:00,24.09,24.11,23.98,24.03,163736.0,18.8434,18.8591,18.7574,18.7965,163736.0
2019-03-29 11:00:00,24.03,24.04,23.9,23.93,252776.0,18.7965,18.8043,18.6948,18.7183,252776.0
2019-03-29 11:30:00,23.93,23.96,23.87,23.87,129737.0,18.7183,18.7417,18.6713,18.6713,129737.0
2019-03-29 12:00:00,23.87,23.89,23.82,23.83,106205.0,18.6713,18.687,18.6322,18.6401,106205.0
2019-03-29 12:30:00,23.83,23.91,23.82,23.91,89150.0,18.6401,18.7026,18.6322,18.7026,89150.0
2019-03-29 13:00:00,23.92,23.94,23.88,23.93,101607.0,18.7105,18.7261,18.6792,18.7183,101607.0
2019-03-29 13:30:00,23.92,23.95,23.9,23.93,80657.0,18.7105,18.7339,18.6948,18.7183,80657.0
2019-03-29 14:00:00,23.93,24.0,23.92,23.96,124865.0,18.7183,18.773,18.7105,18.7417,124865.0
2019-03-29 14:30:00,23.96,24.04,23.95,24.04,130948.0,18.7417,18.8043,18.7339,18.8043,130948.0
2019-03-29 15:00:00,24.04,24.06,23.95,23.98,131424.0,18.8043,18.82,18.7339,18.7574,131424.0
2019-03-29 15:30:00,23.98,24.0,23.91,23.94,518540.0,18.7574,18.773,18.7026,18.7261,518540.0
2019-04-01 09:30:00,24.04,24.15,23.95,23.98,175479.0,18.8043,18.8904,18.7339,18.7574,175479.0
2019-04-01 10:00:00,23.98,24.19,23.98,24.17,171734.0,18.7574,18.9217,18.7574,18.906,171734.0
2019-04-01 10:30:00,24.17,24.24,24.09,24.09,112701.0,18.906,18.9608,18.8434,18.8434,112701.0
2019-04-01 11:00:00,24.1,24.22,24.01,24.17,442642.0,18.8513,18.9451,18.7809,18.906,442642.0
2019-04-01 11:30:00,24.17,24.18,24.1,24.16,96290.0,18.906,18.9138,18.8513,18.8982,96290.0
2019-04-01 12:00:00,24.17,24.29,24.16,24.26,105947.0,18.906,18.9999,18.8982,18.9764,105947.0
2019-04-01 12:30:00,24.26,24.31,24.19,24.21,212490.0,18.9764,19.0155,18.9217,18.9373,212490.0
2019-04-01 13:00:00,24.21,24.26,24.2,24.23,138141.0,18.9373,18.9764,18.9295,18.9529,138141.0
2019-04-01 13:30:00,24.23,24.33,24.19,24.3,402874.0,18.9529,19.0312,18.9217,19.0077,402874.0
2019-04-01 14:00:00,24.3,24.35,24.26,24.3,128212.0,19.0077,19.0468,18.9764,19.0077,128212.0
2019-04-01 14:30:00,24.3,24.38,24.2,24.28,427958.0,19.0077,19.0703,18.9295,18.9921,427958.0
2019-04-01 15:00:00,24.28,24.31,24.22,24.28,309504.0,18.9921,19.0155,18.9451,18.9921,309504.0
2019-04-01 15:30:00,24.27,24.37,24.26,24.32,793444.0,18.9842,19.0625,18.9764,19.0233,793444.0
2019-04-02 09:30:00,24.41,24.41,24.17,24.32,167089.0,19.0937,19.0937,18.906,19.0233,167089.0
2019-04-02 10:00:00,24.32,24.37,24.23,24.37,131590.0,19.0233,19.0625,18.9529,19.0625,131590.0
2019-04-02 10:30:00,24.37,24.4,24.2,24.33,175178.0,19.0625,19.0859,18.9295,19.0312,175178.0
2019-04-02 11:00:00,24.33,24.45,24.33,24.43,126127.0,19.0312,19.125,19.0312,19.1094,126127.0
2019-04-02 11:30:00,24.42,24.45,24.36,24.41,93952.0,19.1016,19.125,19.0546,19.0937,93952.0
2019-04-02 12:00:00,24.41,24.41,24.28,24.36,179466.0,19.0937,19.0937,18.9921,19.0546,179466.0
2019-04-02 12:30:00,24.37,24.43,24.36,24.42,59054.0,19.0625,19.1094,19.0546,19.1016,59054.0
2019-04-02 13:00:00,24.42,24.45,24.4,24.42,54130.0,19.1016,19.125,19.0859,19.1016,54130.0
2019-04-02 13:30:00,24.42,24.43,24.35,24.35,51792.0,19.1016,19.1094,19.0468,19.0468,51792.0
2019-04-02 14:00:00,24.36,24.4,24.33,24.34,341653.0,19.0546,19.0859,19.0312,19.039,341653.0
2019-04-02 14:30:00,24.34,24.35,24.25,24.3,167678.0,19.039,19.0468,18.9686,19.0077,167678.0
2019-04-02 15:00:00,24.3,24.37,24.3,24.37,115971.0,19.0077,19.0625,19.0077,19.0625,115971.0
2019-04-02 15:30:00,24.37,24.49,24.35,24.44,483284.0,19.0625,19.1563,19.0468,19.1172,483284.0
2019-04-03 09:30:00,24.55,24.55,24.48,24.51,126071.0,19.2032,19.2032,19.1485,19.172,126071.0
2019-04-03 10:00:00,24.51,24.69,24.48,24.64,121460.0,19.172,19.3128,19.1485,19.2736,121460.0
2019-04-03 10:30:00,24.63,24.64,24.49,24.58,224396.0,19.2658,19.2736,19.1563,19.2267,224396.0
2019-04-03 11:00:00,24.58,24.65,24.55,24.61,301837.0,19.2267,19.2815,19.2032,19.2502,301837.0
2019-04-03 11:30:00,24.61,24.63,24.55,24.57,112609.0,19.2502,19.2658,19.2032,19.2189,112609.0
2019-04-03 12:00:00,24.57,24.57,24.5,24.53,107805.0,19.2189,19.2189,19.1641,19.1876,107805.0
2019-04-03 12:30:00,24.53,24.54,24.49,24.52,53537.0,19.1876,19.1954,19.1563,19.1798,53537.0
2019-04-03 13:00:00,24.52,24.58,24.47,24.55,216978.0,19.1798,19.2267,19.1407,19.2032,216978.0
2019-04-03 13:30:00,24.55,24.56,24.46,24.46,83235.0,19.2032,19.2111,19.1328,19.1328,83235.0
2019-04-03 14:00:00,24.46,24.47,24.38,24.44,149609.0,19.1328,19.1407,19.0703,19.1172,149609.0
2019-04-03 14:30:00,24.44,24.53,24.38,24.52,191565.0,19.1172,19.1876,19.0703,19.1798,191565.0
2019-04-03 15:00:00,24.51,24.54,24.41,24.45,201719.0,19.172,19.1954,19.0937,19.125,201719.0
2019-04-03 15:30:00,24.44,24.46,24.37,24.41,343198.0,19.1172,19.1328,19.0625,19.0937,343198.0
2019-04-04 09:30:00,24.5,24.82,24.5,24.68,244632.0,19.1641,19.4144,19.1641,19.3049,244632.0
2019-04-04 10:00:00,24.68,24.94,24.67,24.89,310087.0,19.3049,19.5083,19.2971,19.4692,310087.0
2019-04-04 10:30:00,24.89,24.9,24.76,24.86,112537.0,19.4692,19.477,19.3675,19.4457,112537.0
2019-04-04 11:00:00,24.86,24.93,24.78,24.8,124452.0,19.4457,19.5005,19.3832,19.3988,124452.0
2019-04-04 11:30:00,24.79,24.81,24.75,24.76,61042.0,19.391,19.4066,19.3597,19.3675,61042.0
2019-04-04 12:00:00,24.76,24.81,24.73,24.77,58659.0,19.3675,19.4066,19.344,19.3753,58659.0
2019-04-04 12:30:00,24.76,24.83,24.75,24.82,58178.0,19.3675,19.4223,19.3597,19.4144,58178.0
2019-04-04 13:00:00,24.82,24.85,24.78,24.79,87155.0,19.4144,19.4379,19.3832,19.391,87155.0
2019-04-04 13:30:00,24.79,24.83,24.78,24.79,53276.0,19.391,19.4223,19.3832,19.391,53276.0
2019-04-04 14:00:00,24.79,24.83,24.77,24.81,46886.0,19.391,19.4223,19.3753,19.4066,46886.0
2019-04-04 14:30:00,24.81,24.84,24.77,24.77,90125.0,19.4066,19.4301,19.3753,19.3753,90125.0
2019-04-04 15:00:00,24.78,24.8,24.77,24.79,76092.0,19.3832,19.3988,19.3753,19.391,76092.0
2019-04-04 15:30:00,24.79,24.8,24.74,24.77,390546.0,19.391,19.3988,19.3519,19.3753,390546.0
2019-04-05 09:30:00,24.78,25.07,24.77,25.07,373848.0,19.3832,19.61,19.3753,19.61,373848.0
2019-04-05 10:00:00,25.07,25.09,24.87,24.95,179544.0,19.61,19.6256,19.4536,19.5161,179544.0
2019-04-05 10:30:00,24.95,24.99,24.89,24.91,140730.0,19.5161,19.5474,19.4692,19.4848,140730.0
2019-04-05 11:00:00,24.91,25.02,24.9,25.02,139582.0,19.4848,19.5709,19.477,19.5709,139582.0
2019-04-05 11:30:00,25.01,25.1,24.99,25.07,95931.0,19.5631,19.6335,19.5474,19.61,95931.0
2019-04-05 12:00:00,25.07,25.09,24.99,25.02,122943.0,19.61,19.6256,19.5474,19.5709,122943.0
2019-04-05 12:30:00,25.02,25.07,25.01,25.07,62707.0,19.5709,19.61,19.5631,19.61,62707.0
2019-04-05 13:00:00,25.07,25.07,25.0,25.01,59391.0,19.61,19.61,19.5552,19.5631,59391.0
2019-04-05 13:30:00,25.01,25.04,24.95,24.96,91651.0,19.5631,19.5865,19.5161,19.524,91651.0
2019-04-05 14:00:00,24.96,24.96,24.9,24.93,79131.0,19.524,19.524,19.477,19.5005,79131.0
2019-04-05 14:30:00,24.93,24.95,24.89,24.91,71251.0,19.5005,19.5161,19.4692,19.4848,71251.0
2019-04-05 15:00:00,24.92,24.96,24.87,24.91,174827.0,19.4927,19.524,19.4536,19.4848,174827.0
2019-04-05 15:30:00,24.91,24.94,24.88,24.93,378323.0,19.4848,19.5083,19.4614,19.5005,378323.0
2019-04-08 09:30:00,24.89,25.07,24.78,25.01,271641.0,19.4692,19.61,19.3832,19.5631,271641.0
2019-04-08 10:00:00,25.01,25.04,24.9,25.0,67688.0,19.5631,19.5865,19.477,19.5552,67688.0
2019-04-08 10:30:00,25.0,25.15,24.99,25.12,97736.0,19.5552,19.6726,19.5474,19.6491,97736.0
2019-04-08 11:00:00,25.12,25.13,25.02,25.03,150241.0,19.6491,19.6569,19.5709,19.5787,150241.0
2019-04-08 11:30:00,25.03,25.13,25.02,25.12,83822.0,19.5787,19.6569,19.5709,19.6491,83822.0
2019-04-08 12:00:00,25.12,25.13,25.08,25.1,56424.0,19.6491,19.6569,19.6178,19.6335,56424.0
2019-04-08 12:30:00,25.1,25.11,25.05,25.05,100883.0,19.6335,19.6413,19.5944,19.5944,100883.0
2019-04-08 13:00:00,25.05,25.08,25.05,25.07,61026.0,19.5944,19.6178,19.5944,19.61,61026.0
2019-04-08 13:30:00,25.08,25.1,25.06,25.09,31173.0,19.6178,19.6335,19.6022,19.6256,31173.0
2019-04-08 14:00:00,25.09,25.09,25.05,25.09,66381.0,19.6256,19.6256,19.5944,19.6256,66381.0
2019-04-08 14:30:00,25.09,25.11,25.04,25.04,54689.0,19.6256,19.6413,19.5865,19.5865,54689.0
2019-04-08 15:00:00,25.05,25.06,25.02,25.04,78430.0,19.5944,19.6022,19.5709,19.5865,78430.0
2019-04-08 15:30:00,25.04,25.2,25.02,25.17,367566.0,19.5865,19.7117,19.5709,19.6882,367566.0
2019-04-09 09:30:00,25.14,25.14,24.95,24.95,59439.0,19.6648,19.6648,19.5161,19.5161,59439.0
2019-04-09 10:00:00,24.95,24.98,24.82,24.84,182714.0,19.5161,19.5396,19.4144,19.4301,182714.0
2019-04-09 10:30:00,24.84,25.0,24.83,24.97,140296.0,19.4301,19.5552,19.4223,19.5318,140296.0
2019-04-09 11:00:00,24.97,24.97,24.86,24.89,87206.0,19.5318,19.5318,19.4457,19.4692,87206.0
2019-04-09 11:30:00,24.89,24.95,24.87,24.91,87560.0,19.4692,19.5161,19.4536,19.4848,87560.0
2019-04-09 12:00:00,24.91,24.94,24.87,24.9,46651.0,19.4848,19.5083,19.4536,19.477,46651.0
2019-04-09 12:30:00,24.9,24.94,24.89,24.91,47391.0,19.477,19.5083,19.4692,19.4848,47391.0
2019-04-09 13:00:00,24.91,24.96,24.9,24.94,60181.0,19.4848,19.524,19.477,19.5083,60181.0
2019-04-09 13:30:00,24.94,24.94,24.88,24.91,42861.0,19.5083,19.5083,19.4614,19.4848,42861.0
2019-04-09 14:00:00,24.91,24.91,24.85,24.86,52645.0,19.4848,19.4848,19.4379,19.4457,52645.0
2019-04-09 14:30:00,24.85,24.87,24.79,24.8,68964.0,19.4379,19.4536,19.391,19.3988,68964.0
2019-04-09 15:00:00,24.8,24.83,24.75,24.75,87575.0,19.3988,19.4223,19.3597,19.3597,87575.0
2019-04-09 15:30:00,24.75,24.84,24.75,24.79,338416.0,19.3597,19.4301,19.3597,19.391,338416.0
2019-04-10 09:30:00,24.78,24.95,24.78,24.89,79923.0,19.3832,19.5161,19.3832,19.4692,79923.0
2019-04-10 10:00:00,24.89,24.89,24.82,24.89,61274.0,19.4692,19.4692,19.4144,19.4692,61274.0
2019-04-10 10:30:00,24.89,24.9,24.84,24.89,116238.0,19.4692,19.477,19.4301,19.4692,116238.0
2019-04-10 11:00:00,24.89,24.98,24.88,24.95,92736.0,19.4692,19.5396,19.4614,19.5161,92736.0
2019-04-10 11:30:00,24.95,25.01,24.94,25.0,75248.0,19.5161,19.5631,19.5083,19.5552,75248.0
2019-04-10 12:00:00,25.01,25.01,24.95,24.98,59390.0,19.5631,19.5631,19.5161,19.5396,59390.0
2019-04-10 12:30:00,24.98,24.99,24.91,24.93,65877.0,19.5396,19.5474,19.4848,19.5005,65877.0
2019-04-10 13:00:00,24.93,24.96,24.92,24.93,42522.0,19.5005,19.524,19.4927,19.5005,42522.0
2019-04-10 13:30:00,24.93,24.95,24.91,24.93,39295.0,19.5005,19.5161,19.4848,19.5005,39295.0
2019-04-10 14:00:00,24.94,25.0,24.92,24.96,155856.0,19.5083,19.5552,19.4927,19.524,155856.0
2019-04-10 14:30:00,24.96,24.99,24.93,24.97,55542.0,19.524,19.5474,19.5005,19.5318,55542.0
2019-04-10 15:00:00,24.97,25.03,24.97,25.03,69695.0,19.5318,19.5787,19.5318,19.5787,69695.0
2019-04-10 15:30:00,25.03,25.08,25.01,25.08,408137.0,19.5787,19.6178,19.5631,19.6178,408137.0
2019-04-11 09:30:00,25.15,25.45,25.15,25.38,184540.0,19.6726,19.9072,19.6726,19.8525,184540.0
2019-04-11 10:00:00,25.38,25.49,25.34,25.49,112510.0,19.8525,19.9385,19.8212,19.9385,112510.0
2019-04-11 10:30:00,25.48,25.48,25.34,25.39,83310.0,19.9307,19.9307,19.8212,19.8603,83310.0
2019-04-11 11:00:00,25.39,25.44,25.37,25.41,197770.0,19.8603,19.8994,19.8447,19.8759,197770.0
2019-04-11 11:30:00,25.4,25.42,25.34,25.37,90413.0,19.8681,19.8838,19.8212,19.8447,90413.0
2019-04-11 12:00:00,25.36,25.37,25.31,25.34,100571.0,19.8368,19.8447,19.7977,19.8212,100571.0
2019-04-11 12:30:00,25.34,25.36,25.29,25.34,71039.0,19.8212,19.8368,19.7821,19.8212,71039.0
2019-04-11 13:00:00,25.34,25.36,25.32,25.34,48448.0,19.8212,19.8368,19.8056,19.8212,48448.0
2019-04-11 13:30:00,25.33,25.34,25.28,25.3,74303.0,19.8134,19.8212,19.7743,19.7899,74303.0
2019-04-11 14:00:00,25.3,25.31,25.2,25.21,88191.0,19.7899,19.7977,19.7117,19.7195,88191.0
2019-04-11 14:30:00,25.2,25.23,25.17,25.21,107727.0,19.7117,19.7352,19.6882,19.7195,107727.0
2019-04-11 15:00:00,25.21,25.22,25.17,25.19,135875.0,19.7195,19.7273,19.6882,19.7039,135875.0
2019-04-11 15:30:00,25.2,25.27,25.19,25.23,471246.0,19.7117,19.7664,19.7039,19.7352,471246.0
2019-04-12 09:30:00,25.4,25.52,25.3,25.32,136794.0,19.8681,19.962,19.7899,19.8056,136794.0
2019-04-12 10:00:00,25.33,25.57,25.32,25.51,168032.0,19.8134,20.0011,19.8056,19.9542,168032.0
2019-04-12 10:30:00,25.52,25.52,25.4,25.44,60508.0,19.962,19.962,19.8681,19.8994,60508.0
2019-04-12 11:00:00,25.44,25.48,25.41,25.44,74526.0,19.8994,19.9307,19.8759,19.8994,74526.0
2019-04-12 11:30:00,25.44,25.56,25.44,25.48,95140.0,19.8994,19.9933,19.8994,19.9307,95140.0
2019-04-12 12:00:00,25.48,25.55,25.47,25.53,58833.0,19.9307,19.9855,19.9229,19.9698,58833.0
2019-04-12 12:30:00,25.52,25.59,25.51,25.58,81159.0,19.962,20.0167,19.9542,20.0089,81159.0
2019-04-12 13:00:00,25.58,25.76,25.57,25.76,218783.0,20.0089,20.1497,20.0011,20.1497,218783.0
2019-04-12 13:30:00,25.76,25.82,25.72,25.72,94290.0,20.1497,20.1967,20.1184,20.1184,94290.0
2019-04-12 14:00:00,25.72,25.8,25.72,25.74,67915.0,20.1184,20.181,20.1184,20.1341,67915.0
2019-04-12 14:30:00,25.74,25.76,25.7,25.74,49395.0,20.1341,20.1497,20.1028,20.1341,49395.0
2019-04-12 15:00:00,25.74,25.77,25.72,25.77,71350.0,20.1341,20.1575,20.1184,20.1575,71350.0
2019-04-12 15:30:00,25.77,25.8,25.73,25.79,400646.0,20.1575,20.181,20.1263,20.1732,400646.0
2019-04-15 09:30:00,25.89,25.97,25.78,25.97,130725.0,20.2514,20.314,20.1654,20.314,130725.0
2019-04-15 10:00:00,25.97,25.98,25.85,25.85,105393.0,20.314,20.3218,20.2201,20.2201,105393.0
2019-04-15 10:30:00,25.86,25.89,25.83,25.88,78122.0,20.2279,20.2514,20.2045,20.2436,78122.0
2019-04-15 11:00:00,25.88,25.88,25.8,25.83,82933.0,20.2436,20.2436,20.181,20.2045,82933.0
2019-04-15 11:30:00,25.83,25.95,25.81,25.92,103277.0,20.2045,20.2983,20.1888,20.2749,103277.0
2019-04-15 12:00:00,25.92,25.95,25.88,25.92,60318.0,20.2749,20.2983,20.2436,20.2749,60318.0
2019-04-15 12:30:00,25.92,25.99,25.9,25.98,58838.0,20.2749,20.3296,20.2592,20.3218,58838.0
2019-04-15 13:00:00,25.97,26.06,25.97,26.06,87309.0,20.314,20.3844,20.314,20.3844,87309.0
2019-04-15 13:30:00,26.06,26.13,26.06,26.12,61614.0,20.3844,20.4391,20.3844,20.4313,61614.0
2019-04-15 14:00:00,26.12,26.13,26.08,26.1,79676.0,20.4313,20.4391,20.4,20.4157,79676.0
2019-04-15 14:30:00,26.11,26.13,26.09,26.11,73292.0,20.4235,20.4391,20.4079,20.4235,73292.0
2019-04-15 15:00:00,26.11,26.15,26.11,26.14,95564.0,20.4235,20.4548,20.4235,20.447,95564.0
2019-04-15 15:30:00,26.13,26.14,26.04,26.06,482969.0,20.4391,20.447,20.3687,20.3844,482969.0
2019-04-16 09:30:00,26.11,26.22,26.08,26.2,153851.0,20.4235,20.5095,20.4,20.4939,153851.0
2019-04-16 10:00:00,26.2,26.33,26.12,26.13,170919.0,20.4939,20.5956,20.4313,20.4391,170919.0
2019-04-16 10:30:00,26.13,26.28,26.12,26.2,157207.0,20.4391,20.5565,20.4313,20.4939,157207.0
2019-04-16 11:00:00,26.21,26.28,26.2,26.28,84992.0,20.5017,20.5565,20.4939,20.5565,84992.0
2019-04-16 11:30:00,26.28,26.34,26.26,26.33,109634.0,20.5565,20.6034,20.5408,20.5956,109634.0
2019-04-16 12:00:00,26.33,26.33,26.28,26.32,50625.0,20.5956,20.5956,20.5565,20.5878,50625.0
2019-04-16 12:30:00,26.32,26.39,26.31,26.36,61701.0,20.5878,20.6425,20.5799,20.619,61701.0
2019-04-16 13:00:00,26.35,26.36,26.32,26.32,70930.0,20.6112,20.619,20.5878,20.5878,70930.0
2019-04-16 13:30:00,26.32,26.37,26.32,26.37,62855.0,20.5878,20.6269,20.5878,20.6269,62855.0
2019-04-16 14:00:00,26.36,26.36,26.3,26.3,66514.0,20.619,20.619,20.5721,20.5721,66514.0
2019-04-16 14:30:00,26.31,26.34,26.28,26.34,72169.0,20.5799,20.6034,20.5565,20.6034,72169.0
2019-04-16 15:00:00,26.33,26.48,26.33,26.46,149741.0,20.5956,20.7129,20.5956,20.6973,149741.0
2019-04-16 15:30:00,26.46,26.52,26.42,26.5,430122.0,20.6973,20.7442,20.666,20.7286,430122.0
2019-04-17 09:30:00,26.53,26.63,26.43,26.49,164244.0,20.752,20.8302,20.6738,20.7207,164244.0
2019-04-17 10:00:00,26.51,26.52,26.31,26.38,175241.0,20.7364,20.7442,20.5799,20.6347,175241.0
2019-04-17 10:30:00,26.38,26.46,26.37,26.43,84461.0,20.6347,20.6973,20.6269,20.6738,84461.0
2019-04-17 11:00:00,26.44,26.54,26.43,26.51,76384.0,20.6816,20.7598,20.6738,20.7364,76384.0
2019-04-17 11:30:00,26.51,26.58,26.49,26.55,85692.0,20.7364,20.7911,20.7207,20.7677,85692.0
2019-04-17 12:00:00,26.55,26.57,26.5,26.54,68377.0,20.7677,20.7833,20.7286,20.7598,68377.0
2019-04-17 12:30:00,26.53,26.61,26.51,26.61,86612.0,20.752,20.8146,20.7364,20.8146,86612.0
2019-04-17 13:00:00,26.61,26.67,26.6,26.63,92187.0,20.8146,20.8615,20.8068,20.8302,92187.0
2019-04-17 13:30:00,26.63,26.68,26.62,26.64,61874.0,20.8302,20.8694,20.8224,20.8381,61874.0
2019-04-17 14:00:00,26.64,26.68,26.59,26.61,72856.0,20.8381,20.8694,20.799,20.8146,72856.0
2019-04-17 14:30:00,26.61,26.65,26.56,26.57,87062.0,20.8146,20.8459,20.7755,20.7833,87062.0
2019-04-17 15:00:00,26.56,26.6,26.54,26.54,103174.0,20.7755,20.8068,20.7598,20.7598,103174.0
2019-04-17 15:30:00,26.55,26.63,26.54,26.6,370279.0,20.7677,20.8302,20.7598,20.8068,370279.0
2019-04-18 09:30:00,26.57,26.68,26.51,26.64,135531.0,20.7833,20.8694,20.7364,20.8381,135531.0
2019-04-18 10:00:00,26.64,26.76,26.63,26.73,86745.0,20.8381,20.9319,20.8302,20.9085,86745.0
2019-04-18 10:30:00,26.73,26.83,26.7,26.79,119440.0,20.9085,20.9867,20.885,20.9554,119440.0
2019-04-18 11:00:00,26.79,26.86,26.76,26.79,72676.0,20.9554,21.0102,20.9319,20.9554,72676.0
2019-04-18 11:30:00,26.79,26.85,26.76,26.82,58658.0,20.9554,21.0023,20.9319,20.9789,58658.0
2019-04-18 12:00:00,26.82,26.97,26.81,26.91,90462.0,20.9789,21.0962,20.971,21.0493,90462.0
2019-04-18 12:30:00,26.91,26.97,26.89,26.91,99038.0,21.0493,21.0962,21.0336,21.0493,99038.0
2019-04-18 13:00:00,26.92,26.94,26.89,26.93,57561.0,21.0571,21.0727,21.0336,21.0649,57561.0
2019-04-18 13:30:00,26.93,26.97,26.91,26.93,75336.0,21.0649,21.0962,21.0493,21.0649,75336.0
2019-04-18 14:00:00,26.93,26.94,26.9,26.94,67970.0,21.0649,21.0727,21.0414,21.0727,67970.0
2019-04-18 14:30:00,26.94,26.98,26.93,26.98,89941.0,21.0727,21.104,21.0649,21.104,89941.0
2019-04-18 15:00:00,26.98,27.0,26.97,27.0,101758.0,21.104,21.1197,21.0962,21.1197,101758.0
2019-04-18 15:30:00,26.99,27.01,26.95,27.0,462291.0,21.1118,21.1275,21.0806,21.1197,462291.0
2019-04-22 09:30:00,26.93,27.02,26.82,26.95,63247.0,21.0649,21.1353,20.9789,21.0806,63247.0
2019-04-22 10:00:00,26.95,26.96,26.79,26.83,73097.0,21.0806,21.0884,20.9554,20.9867,73097.0
2019-04-22 10:30:00,26.83,26.89,26.83,26.87,55653.0,20.9867,21.0336,20.9867,21.018,55653.0
2019-04-22 11:00:00,26.87,26.92,26.84,26.86,61454.0,21.018,21.0571,20.9945,21.0102,61454.0
2019-04-22 11:30:00,26.86,26.88,26.85,26.88,51189.0,21.0102,21.0258,21.0023,21.0258,51189.0
2019-04-22 12:00:00,26.88,26.88,26.84,26.87,48447.0,21.0258,21.0258,20.9945,21.018,48447.0
2019-04-22 12:30:00,26.87,26.94,26.86,26.93,31031.0,21.018,21.0727,21.0102,21.0649,31031.0
2019-04-22 13:00:00,26.93,26.95,26.88,26.9,63973.0,21.0649,21.0806,21.0258,21.0414,63973.0
2019-04-22 13:30:00,26.9,26.9,26.84,26.84,36919.0,21.0414,21.0414,20.9945,20.9945,36919.0
2019-04-22 14:00:00,26.84,26.87,26.82,26.83,50775.0,20.9945,21.018,20.9789,20.9867,50775.0
2019-04-22 14:30:00,26.83,26.84,26.81,26.82,26122.0,20.9867,20.9945,20.971,20.9789,26122.0
2019-04-22 15:00:00,26.83,26.83,26.76,26.76,88008.0,20.9867,20.9867,20.9319,20.9319,88008.0
2019-04-22 15:30:00,26.77,26.79,26.69,26.72,379060.0,20.9398,20.9554,20.8772,20.9006,379060.0
2019-04-23 09:30:00,26.75,26.75,26.33,26.36,209890.0,20.9241,20.9241,20.5956,20.619,209890.0
2019-04-23 10:00:00,26.36,26.41,26.1,26.12,368704.0,20.619,20.6582,20.4157,20.4313,368704.0
2019-04-23 10:30:00,26.12,26.27,26.04,26.25,452340.0,20.4313,20.5486,20.3687,20.533,452340.0
2019-04-23 11:00:00,26.25,26.3,26.22,26.27,171902.0,20.533,20.5721,20.5095,20.5486,171902.0
2019-04-23 11:30:00,26.26,26.53,26.25,26.51,416773.0,20.5408,20.752,20.533,20.7364,416773.0
2019-04-23 12:00:00,26.51,26.66,26.49,26.54,268722.0,20.7364,20.8537,20.7207,20.7598,268722.0
2019-04-23 12:30:00,26.54,26.55,26.45,26.49,138948.0,20.7598,20.7677,20.6894,20.7207,138948.0
2019-04-23 13:00:00,26.49,26.5,26.41,26.47,164207.0,20.7207,20.7286,20.6582,20.7051,164207.0
2019-04-23 13:30:00,26.46,26.47,26.34,26.35,213379.0,20.6973,20.7051,20.6034,20.6112,213379.0
2019-04-23 14:00:00,26.35,26.36,26.3,26.31,140209.0,20.6112,20.619,20.5721,20.5799,140209.0
2019-04-23 14:30:00,26.32,26.32,26.27,26.3,109751.0,20.5878,20.5878,20.5486,20.5721,109751.0
2019-04-23 15:00:00,26.29,26.31,26.27,26.3,137072.0,20.5643,20.5799,20.5486,20.5721,137072.0
2019-04-23 15:30:00,26.3,26.36,26.29,26.31,613708.0,20.5721,20.619,20.5643,20.5799,613708.0
2019-04-24 09:30:00,26.35,26.36,26.02,26.25,218555.0,20.6112,20.619,20.3531,20.533,218555.0
2019-04-24 10:00:00,26.26,26.33,26.1,26.16,319194.0,20.5408,20.5956,20.4157,20.4626,319194.0
2019-04-24 10:30:00,26.16,26.19,26.06,26.14,263670.0,20.4626,20.4861,20.3844,20.447,263670.0
2019-04-24 11:00:00,26.14,26.16,26.0,26.02,121184.0,20.447,20.4626,20.3375,20.3531,121184.0
2019-04-24 11:30:00,26.02,26.04,25.9,25.91,102950.0,20.3531,20.3687,20.2592,20.2671,102950.0
2019-04-24 12:00:00,25.91,26.0,25.87,25.99,231301.0,20.2671,20.3375,20.2358,20.3296,231301.0
2019-04-24 12:30:00,26.0,26.01,25.93,25.95,117112.0,20.3375,20.3453,20.2827,20.2983,117112.0
2019-04-24 13:00:00,25.95,26.06,25.94,26.03,93434.0,20.2983,20.3844,20.2905,20.3609,93434.0
2019-04-24 13:30:00,26.04,26.11,26.03,26.08,107497.0,20.3687,20.4235,20.3609,20.4,107497.0
2019-04-24 14:00:00,26.09,26.11,26.07,26.08,96765.0,20.4079,20.4235,20.3922,20.4,96765.0
2019-04-24 14:30:00,26.07,26.16,26.05,26.16,143418.0,20.3922,20.4626,20.3766,20.4626,143418.0
2019-04-24 15:00:00,26.16,26.2,26.14,26.14,152967.0,20.4626,20.4939,20.447,20.447,152967.0
2019-04-24 15:30:00,26.15,26.19,26.13,26.15,530386.0,20.4548,20.4861,20.4391,20.4548,530386.0
2019-04-25 09:30:00,26.03,26.03,25.7,25.76,208663.0,20.3609,20.3609,20.1028,20.1497,208663.0
2019-04-25 10:00:00,25.76,25.91,25.72,25.76,189053.0,20.1497,20.2671,20.1184,20.1497,189053.0
2019-04-25 10:30:00,25.76,25.86,25.71,25.86,127052.0,20.1497,20.2279,20.1106,20.2279,127052.0
2019-04-25 11:00:00,25.85,25.91,25.8,25.87,96221.0,20.2201,20.2671,20.181,20.2358,96221.0
2019-04-25 11:30:00,25.88,25.96,25.87,25.9,151381.0,20.2436,20.3062,20.2358,20.2592,151381.0
2019-04-25 12:00:00,25.91,25.92,25.84,25.85,86453.0,20.2671,20.2749,20.2123,20.2201,86453.0
2019-04-25 12:30:00,25.85,25.95,25.84,25.92,133767.0,20.2201,20.2983,20.2123,20.2749,133767.0
2019-04-25 13:00:00,25.92,26.02,25.91,25.99,65552.0,20.2749,20.3531,20.2671,20.3296,65552.0
2019-04-25 13:30:00,25.99,26.01,25.97,26.01,126239.0,20.3296,20.3453,20.314,20.3453,126239.0
2019-04-25 14:00:00,26.01,26.07,26.0,26.01,83164.0,20.3453,20.3922,20.3375,20.3453,83164.0
2019-04-25 14:30:00,26.0,26.07,26.0,26.01,85534.0,20.3375,20.3922,20.3375,20.3453,85534.0
2019-04-25 15:00:00,26.02,26.03,25.92,26.01,155533.0,20.3531,20.3609,20.2749,20.3453,155533.0
2019-04-25 15:30:00,26.01,26.08,26.01,26.04,489733.0,20.3453,20.4,20.3453,20.3687,489733.0
2019-04-26 09:30:00,26.18,26.44,26.17,26.37,184840.0,20.4783,20.6816,20.4704,20.6269,184840.0
2019-04-26 10:00:00,26.38,26.41,26.32,26.39,117936.0,20.6347,20.6582,20.5878,20.6425,117936.0
2019-04-26 10:30:00,26.39,26.57,26.39,26.55,132895.0,20.6425,20.7833,20.6425,20.7677,132895.0
2019-04-26 11:00:00,26.54,26.67,26.54,26.67,165393.0,20.7598,20.8615,20.7598,20.8615,165393.0
2019-04-26 11:30:00,26.67,26.74,26.66,26.73,100722.0,20.8615,20.9163,20.8537,20.9085,100722.0
2019-04-26 12:00:00,26.72,26.89,26.72,26.87,179365.0,20.9006,21.0336,20.9006,21.018,179365.0
2019-04-26 12:30:00,26.88,26.92,26.84,26.85,168584.0,21.0258,21.0571,20.9945,21.0023,168584.0
2019-04-26 13:00:00,26.85,26.87,26.77,26.79,168564.0,21.0023,21.018,20.9398,20.9554,168564.0
2019-04-26 13:30:00,26.79,26.83,26.78,26.8,62036.0,20.9554,20.9867,20.9476,20.9632,62036.0
2019-04-26 14:00:00,26.8,26.82,26.77,26.8,163528.0,20.9632,20.9789,20.9398,20.9632,163528.0
2019-04-26 14:30:00,26.8,26.83,26.78,26.78,78663.0,20.9632,20.9867,20.9476,20.9476,78663.0
2019-04-26 15:00:00,26.78,26.81,26.74,26.78,112571.0,20.9476,20.971,20.9163,20.9476,112571.0
2019-04-26 15:30:00,26.78,26.92,26.76,26.83,621259.0,20.9476,21.0571,20.9319,20.9867,621259.0
2019-04-29 09:30:00,26.76,26.91,26.73,26.9,112031.0,20.9319,21.0493,20.9085,21.0414,112031.0
2019-04-29 10:00:00,26.91,26.97,26.82,26.9,138752.0,21.0493,21.0962,20.9789,21.0414,138752.0
2019-04-29 10:30:00,26.9,26.99,26.89,26.99,76291.0,21.0414,21.1118,21.0336,21.1118,76291.0
2019-04-29 11:00:00,26.98,27.0,26.93,27.0,79998.0,21.104,21.1197,21.0649,21.1197,79998.0
2019-04-29 11:30:00,26.99,27.0,26.94,26.95,81123.0,21.1118,21.1197,21.0727,21.0806,81123.0
2019-04-29 12:00:00,26.94,27.0,26.94,26.96,59670.0,21.0727,21.1197,21.0727,21.0884,59670.0
2019-04-29 12:30:00,26.96,27.0,26.95,26.97,60626.0,21.0884,21.1197,21.0806,21.0962,60626.0
2019-04-29 13:00:00,26.98,27.0,26.96,26.99,64603.0,21.104,21.1197,21.0884,21.1118,64603.0
2019-04-29 13:30:00,27.0,27.0,26.97,27.0,49653.0,21.1197,21.1197,21.0962,21.1197,49653.0
2019-04-29 14:00:00,27.0,27.03,26.99,27.0,102294.0,21.1197,21.1431,21.1118,21.1197,102294.0
2019-04-29 14:30:00,26.99,26.99,26.93,26.96,70752.0,21.1118,21.1118,21.0649,21.0884,70752.0
2019-04-29 15:00:00,26.96,27.02,26.95,27.01,137615.0,21.0884,21.1353,21.0806,21.1275,137615.0
2019-04-29 15:30:00,27.0,27.04,26.96,27.03,454699.0,21.1197,21.151,21.0884,21.1431,454699.0
2019-04-30 09:30:00,27.05,27.1,26.98,27.04,224468.0,21.1588,21.1979,21.104,21.151,224468.0
2019-04-30 10:00:00,27.03,27.13,26.99,27.07,151145.0,21.1431,21.2213,21.1118,21.1744,151145.0
2019-04-30 10:30:00,27.06,27.09,27.0,27.05,148755.0,21.1666,21.1901,21.1197,21.1588,148755.0
2019-04-30 11:00:00,27.05,27.15,27.04,27.14,211825.0,21.1588,21.237,21.151,21.2292,211825.0
2019-04-30 11:30:00,27.14,27.32,27.14,27.29,174833.0,21.2292,21.37,21.2292,21.3465,174833.0
2019-04-30 12:00:00,27.3,27.34,27.28,27.32,119874.0,21.3543,21.3856,21.3387,21.37,119874.0
2019-04-30 12:30:00,27.33,27.36,27.31,27.35,89250.0,21.3778,21.4013,21.3621,21.3934,89250.0
2019-04-30 13:00:00,27.35,27.38,27.1,27.17,174554.0,21.3934,21.4169,21.1979,21.2526,174554.0
2019-04-30 13:30:00,27.17,27.3,27.16,27.3,96198.0,21.2526,21.3543,21.2448,21.3543,96198.0
2019-04-30 14:00:00,27.31,27.32,27.23,27.25,112856.0,21.3621,21.37,21.2996,21.3152,112856.0
2019-04-30 14:30:00,27.25,27.35,27.23,27.29,104576.0,21.3152,21.3934,21.2996,21.3465,104576.0
2019-04-30 15:00:00,27.29,27.36,27.27,27.3,143568.0,21.3465,21.4013,21.3309,21.3543,143568.0
2019-04-30 15:30:00,27.3,27.34,27.14,27.2,458405.0,21.3543,21.3856,21.2292,21.2761,458405.0
2019-05-01 09:30:00,27.31,27.36,27.18,27.29,66321.0,21.3621,21.4013,21.2605,21.3465,66321.0
2019-05-01 10:00:00,27.28,27.28,27.13,27.13,89903.0,21.3387,21.3387,21.2213,21.2213,89903.0
2019-05-01 10:30:00,27.13,27.31,27.11,27.3,70098.0,21.2213,21.3621,21.2057,21.3543,70098.0
2019-05-01 11:00:00,27.3,27.33,27.23,27.23,52230.0,21.3543,21.3778,21.2996,21.2996,52230.0
2019-05-01 11:30:00,27.24,27.29,27.24,27.27,50853.0,21.3074,21.3465,21.3074,21.3309,50853.0
2019-05-01 12:00:00,27.27,27.28,27.2,27.22,46782.0,21.3309,21.3387,21.2761,21.2917,46782.0
2019-05-01 12:30:00,27.22,27.27,27.16,27.27,78032.0,21.2917,21.3309,21.2448,21.3309,78032.0
2019-05-01 13:00:00,27.27,27.3,26.67,26.92,798381.0,21.3309,21.3543,20.8615,21.0571,798381.0
2019-05-01 13:30:00,26.92,26.92,26.56,26.7,548130.0,21.0571,21.0571,20.7755,20.885,548130.0
2019-05-01 14:00:00,26.69,26.75,26.64,26.7,186074.0,20.8772,20.9241,20.8381,20.885,186074.0
2019-05-01 14:30:00,26.71,26.71,26.5,26.53,203569.0,20.8928,20.8928,20.7286,20.752,203569.0
2019-05-01 15:00:00,26.53,26.59,26.46,26.57,178978.0,20.752,20.799,20.6973,20.7833,178978.0
2019-05-01 15:30:00,26.56,26.56,26.43,26.44,461202.0,20.7755,20.7755,20.6738,20.6816,461202.0
2019-05-02 09:30:00,26.3,26.53,26.25,26.43,147649.0,20.5721,20.752,20.533,20.6738,147649.0
2019-05-02 10:00:00,26.43,26.48,26.32,26.32,107702.0,20.6738,20.7129,20.5878,20.5878,107702.0
2019-05-02 10:30:00,26.32,26.51,26.32,26.5,170057.0,20.5878,20.7364,20.5878,20.7286,170057.0
2019-05-02 11:00:00,26.5,26.6,26.48,26.55,178831.0,20.7286,20.8068,20.7129,20.7677,178831.0
2019-05-02 11:30:00,26.56,26.59,26.46,26.52,98360.0,20.7755,20.799,20.6973,20.7442,98360.0
2019-05-02 12:00:00,26.51,26.57,26.47,26.54,110862.0,20.7364,20.7833,20.7051,20.7598,110862.0
2019-05-02 12:30:00,26.53,26.57,26.51,26.54,103724.0,20.752,20.7833,20.7364,20.7598,103724.0
2019-05-02 13:00:00,26.54,26.68,26.51,26.68,178334.0,20.7598,20.8694,20.7364,20.8694,178334.0
2019-05-02 13:30:00,26.68,26.68,26.59,26.62,75765.0,20.8694,20.8694,20.799,20.8224,75765.0
2019-05-02 14:00:00,26.61,26.74,26.61,26.73,73852.0,20.8146,20.9163,20.8146,20.9085,73852.0
2019-05-02 14:30:00,26.73,26.75,26.63,26.69,103580.0,20.9085,20.9241,20.8302,20.8772,103580.0
2019-05-02 15:00:00,26.68,26.72,26.66,26.7,125894.0,20.8694,20.9006,20.8537,20.885,125894.0
2019-05-02 15:30:00,26.69,26.71,26.64,26.71,364215.0,20.8772,20.8928,20.8381,20.8928,364215.0
2019-05-03 09:30:00,26.79,26.86,26.68,26.82,67386.0,20.9554,21.0102,20.8694,20.9789,67386.0
2019-05-03 10:00:00,26.82,26.82,26.7,26.72,54588.0,20.9789,20.9789,20.885,20.9006,54588.0
2019-05-03 10:30:00,26.71,26.85,26.71,26.84,72129.0,20.8928,21.0023,20.8928,20.9945,72129.0
2019-05-03 11:00:00,26.84,26.84,26.79,26.8,50885.0,20.9945,20.9945,20.9554,20.9632,50885.0
2019-05-03 11:30:00,26.8,26.88,26.75,26.87,85242.0,20.9632,21.0258,20.9241,21.018,85242.0
2019-05-03 12:00:00,26.87,26.89,26.82,26.85,75256.0,21.018,21.0336,20.9789,21.0023,75256.0
2019-05-03 12:30:00,26.85,26.85,26.76,26.79,173071.0,21.0023,21.0023,20.9319,20.9554,173071.0
2019-05-03 13:00:00,26.79,26.79,26.69,26.7,151186.0,20.9554,20.9554,20.8772,20.885,151186.0
2019-05-03 13:30:00,26.7,26.7,26.67,26.7,50316.0,20.885,20.885,20.8615,20.885,50316.0
2019-05-03 14:00:00,26.7,26.71,26.62,26.63,92897.0,20.885,20.8928,20.8224,20.8302,92897.0
2019-05-03 14:30:00,26.64,26.69,26.63,26.67,103604.0,20.8381,20.8772,20.8302,20.8615,103604.0
2019-05-03 15:00:00,26.67,26.67,26.63,26.65,147430.0,20.8615,20.8615,20.8302,20.8459,147430.0
2019-05-03 15:30:00,26.66,26.68,26.63,26.65,459581.0,20.8537,20.8694,20.8302,20.8459,459581.0
2019-05-06 09:30:00,26.41,26.47,26.3,26.46,135587.0,20.6582,20.7051,20.5721,20.6973,135587.0
2019-05-06 10:00:00,26.46,26.55,26.42,26.48,110080.0,20.6973,20.7677,20.666,20.7129,110080.0
2019-05-06 10:30:00,26.48,26.57,26.47,26.5,182047.0,20.7129,20.7833,20.7051,20.7286,182047.0
2019-05-06 11:00:00,26.49,26.66,26.47,26.6,573033.0,20.7207,20.8537,20.7051,20.8068,573033.0
2019-05-06 11:30:00,26.6,26.65,26.55,26.63,189090.0,20.8068,20.8459,20.7677,20.8302,189090.0
2019-05-06 12:00:00,26.63,26.66,26.54,26.64,164438.0,20.8302,20.8537,20.7598,20.8381,164438.0
2019-05-06 12:30:00,26.63,26.77,26.63,26.74,112455.0,20.8302,20.9398,20.8302,20.9163,112455.0
2019-05-06 13:00:00,26.75,26.79,26.71,26.79,80652.0,20.9241,20.9554,20.8928,20.9554,80652.0
2019-05-06 13:30:00,26.78,26.81,26.76,26.78,78950.0,20.9476,20.971,20.9319,20.9476,78950.0
2019-05-06 14:00:00,26.78,26.85,26.78,26.85,67840.0,20.9476,21.0023,20.9476,21.0023,67840.0
2019-05-06 14:30:00,26.85,26.89,26.84,26.87,78096.0,21.0023,21.0336,20.9945,21.018,78096.0
2019-05-06 15:00:00,26.87,27.01,26.86,27.0,166327.0,21.018,21.1275,21.0102,21.1197,166327.0
2019-05-06 15:30:00,27.0,27.03,26.96,26.98,322184.0,21.1197,21.1431,21.0884,21.104,322184.0
2019-05-07 09:30:00,26.82,27.07,26.75,27.01,126687.0,20.9789,21.1744,20.9241,21.1275,126687.0
2019-05-07 10:00:00,27.02,27.04,26.86,26.95,124909.0,21.1353,21.151,21.0102,21.0806,124909.0
2019-05-07 10:30:00,26.95,27.12,26.93,27.09,258406.0,21.0806,21.2135,21.0649,21.1901,258406.0
2019-05-07 11:00:00,27.08,27.22,27.08,27.17,108925.0,21.1822,21.2917,21.1822,21.2526,108925.0
2019-05-07 11:30:00,27.18,27.19,26.88,26.98,232817.0,21.2605,21.2683,21.0258,21.104,232817.0
2019-05-07 12:00:00,26.98,27.0,26.92,27.0,80062.0,21.104,21.1197,21.0571,21.1197,80062.0
2019-05-07 12:30:00,26.99,27.02,26.92,26.95,175268.0,21.1118,21.1353,21.0571,21.0806,175268.0
2019-05-07 13:00:00,26.96,26.98,26.8,26.84,74922.0,21.0884,21.104,20.9632,20.9945,74922.0
2019-05-07 13:30:00,26.84,26.88,26.78,26.85,64721.0,20.9945,21.0258,20.9476,21.0023,64721.0
2019-05-07 14:00:00,26.86,26.9,26.83,26.84,89785.0,21.0102,21.0414,20.9867,20.9945,89785.0
2019-05-07 14:30:00,26.84,26.85,26.77,26.83,86802.0,20.9945,21.0023,20.9398,20.9867,86802.0
2019-05-07 15:00:00,26.84,26.87,26.75,26.79,170683.0,20.9945,21.018,20.9241,20.9554,170683.0
2019-05-07 15:30:00,26.79,26.89,26.73,26.85,495017.0,20.9554,21.0336,20.9085,21.0023,495017.0
2019-05-08 09:30:00,26.79,26.85,26.59,26.63,126396.0,20.9554,21.0023,20.799,20.8302,126396.0
2019-05-08 10:00:00,26.63,26.67,26.44,26.46,178600.0,20.8302,20.8615,20.6816,20.6973,178600.0
2019-05-08 10:30:00,26.46,26.46,26.25,26.38,430428.0,20.6973,20.6973,20.533,20.6347,430428.0
2019-05-08 11:00:00,26.39,26.62,26.39,26.58,132101.0,20.6425,20.8224,20.6425,20.7911,132101.0
2019-05-08 11:30:00,26.59,26.61,26.42,26.49,197488.0,20.799,20.8146,20.666,20.7207,197488.0
2019-05-08 12:00:00,26.49,26.57,26.37,26.57,235051.0,20.7207,20.7833,20.6269,20.7833,235051.0
2019-05-08 12:30:00,26.56,26.69,26.53,26.69,60542.0,20.7755,20.8772,20.752,20.8772,60542.0
2019-05-08 13:00:00,26.69,26.72,26.48,26.55,283864.0,20.8772,20.9006,20.7129,20.7677,283864.0
2019-05-08 13:30:00,26.55,26.57,26.49,26.51,106572.0,20.7677,20.7833,20.7207,20.7364,106572.0
2019-05-08 14:00:00,26.51,26.61,26.47,26.6,76653.0,20.7364,20.8146,20.7051,20.8068,76653.0
2019-05-08 14:30:00,26.6,26.66,26.59,26.66,86535.0,20.8068,20.8537,20.799,20.8537,86535.0
2019-05-08 15:00:00,26.66,26.74,26.66,26.71,99267.0,20.8537,20.9163,20.8537,20.8928,99267.0
2019-05-08 15:30:00,26.71,26.72,26.49,26.52,529343.0,20.8928,20.9006,20.7207,20.7442,529343.0
2019-05-09 09:30:00,26.35,26.52,26.3,26.43,99262.0,20.6112,20.7442,20.5721,20.6738,99262.0
2019-05-09 10:00:00,26.43,26.44,26.34,26.39,98387.0,20.6738,20.6816,20.6034,20.6425,98387.0
2019-05-09 10:30:00,26.39,26.5,26.38,26.41,73712.0,20.6425,20.7286,20.6347,20.6582,73712.0
2019-05-09 11:00:00,26.4,26.48,26.39,26.43,70227.0,20.6503,20.7129,20.6425,20.6738,70227.0
2019-05-09 11:30:00,26.43,26.61,26.43,26.61,64472.0,20.6738,20.8146,20.6738,20.8146,64472.0
2019-05-09 12:00:00,26.61,26.72,26.58,26.68,80302.0,20.8146,20.9006,20.7911,20.8694,80302.0
2019-05-09 12:30:00,26.68,26.82,26.68,26.77,93609.0,20.8694,20.9789,20.8694,20.9398,93609.0
2019-05-09 13:00:00,26.77,26.79,26.71,26.78,63551.0,20.9398,20.9554,20.8928,20.9476,63551.0
2019-05-09 13:30:00,26.78,26.87,26.75,26.82,61361.0,20.9476,21.018,20.9241,20.9789,61361.0
2019-05-09 14:00:00,26.82,26.92,26.79,26.89,148434.0,20.9789,21.0571,20.9554,21.0336,148434.0
2019-05-09 14:30:00,26.89,26.9,26.64,26.64,298438.0,21.0336,21.0414,20.8381,20.8381,298438.0
2019-05-09 15:00:00,26.64,26.72,26.57,26.69,317219.0,20.8381,20.9006,20.7833,20.8772,317219.0
2019-05-09 15:30:00,26.69,26.86,26.69,26.8,420144.0,20.8772,21.0102,20.8772,20.9632,420144.0
2019-05-10 09:30:00,26.78,27.05,26.69,26.99,110495.0,20.9476,21.1588,20.8772,21.1118,110495.0
2019-05-10 10:00:00,27.0,27.03,26.91,26.99,89372.0,21.1197,21.1431,21.0493,21.1118,89372.0
2019-05-10 10:30:00,26.99,27.0,26.88,26.89,94571.0,21.1118,21.1197,21.0258,21.0336,94571.0
2019-05-10 11:00:00,26.89,26.93,26.84,26.86,68053.0,21.0336,21.0649,20.9945,21.0102,68053.0
2019-05-10 11:30:00,26.85,26.9,26.79,26.89,61231.0,21.0023,21.0414,20.9554,21.0336,61231.0
2019-05-10 12:00:00,26.9,27.03,26.89,27.02,59649.0,21.0414,21.1431,21.0336,21.1353,59649.0
2019-05-10 12:30:00,27.01,27.11,27.0,27.1,62285.0,21.1275,21.2057,21.1197,21.1979,62285.0
2019-05-10 13:00:00,27.09,27.18,27.04,27.13,78944.0,21.1901,21.2605,21.151,21.2213,78944.0
2019-05-10 13:30:00,27.13,27.21,27.11,27.19,61504.0,21.2213,21.2839,21.2057,21.2683,61504.0
2019-05-10 14:00:00,27.19,27.23,27.12,27.14,57002.0,21.2683,21.2996,21.2135,21.2292,57002.0
2019-05-10 14:30:00,27.14,27.24,27.13,27.2,53677.0,21.2292,21.3074,21.2213,21.2761,53677.0
2019-05-10 15:00:00,27.2,27.29,27.2,27.24,119841.0,21.2761,21.3465,21.2761,21.3074,119841.0
2019-05-10 15:30:00,27.23,27.24,27.08,27.2,372194.0,21.2996,21.3074,21.1822,21.2761,372194.0
2019-05-13 09:30:00,26.79,26.99,26.68,26.76,114921.0,20.9554,21.1118,20.8694,20.9319,114921.0
2019-05-13 10:00:00,26.75,26.96,26.69,26.94,138877.0,20.9241,21.0884,20.8772,21.0727,138877.0
2019-05-13 10:30:00,26.94,27.03,26.87,26.97,82669.0,21.0727,21.1431,21.018,21.0962,82669.0
2019-05-13 11:00:00,26.98,27.04,26.94,27.02,71083.0,21.104,21.151,21.0727,21.1353,71083.0
2019-05-13 11:30:00,27.01,27.07,26.98,27.06,87103.0,21.1275,21.1744,21.104,21.1666,87103.0
2019-05-13 12:00:00,27.07,27.13,27.02,27.05,92555.0,21.1744,21.2213,21.1353,21.1588,92555.0
2019-05-13 12:30:00,27.05,27.09,26.96,26.96,71314.0,21.1588,21.1901,21.0884,21.0884,71314.0
2019-05-13 13:00:00,26.96,26.98,26.88,26.97,75698.0,21.0884,21.104,21.0258,21.0962,75698.0
2019-05-13 13:30:00,26.96,27.1,26.96,27.09,57906.0,21.0884,21.1979,21.0884,21.1901,57906.0
2019-05-13 14:00:00,27.09,27.24,27.07,27.18,90991.0,21.1901,21.3074,21.1744,21.2605,90991.0
2019-05-13 14:30:00,27.18,27.27,27.14,27.23,86456.0,21.2605,21.3309,21.2292,21.2996,86456.0
2019-05-13 15:00:00,27.22,27.24,27.17,27.19,134962.0,21.2917,21.3074,21.2526,21.2683,134962.0
2019-05-13 15:30:00,27.19,27.22,27.14,27.15,472718.0,21.2683,21.2917,21.2292,21.237,472718.0
2019-05-14 09:30:00,27.22,27.27,27.12,27.23,90020.0,21.2917,21.3309,21.2135,21.2996,90020.0
2019-05-14 10:00:00,27.24,27.33,27.18,27.33,58454.0,21.3074,21.3778,21.2605,21.3778,58454.0
2019-05-14 10:30:00,27.32,27.43,27.22,27.37,78488.0,21.37,21.456,21.2917,21.4091,78488.0
2019-05-14 11:00:00,27.37,27.39,27.19,27.28,187082.0,21.4091,21.4247,21.2683,21.3387,187082.0
2019-05-14 11:30:00,27.28,27.38,27.26,27.35,101190.0,21.3387,21.4169,21.323,21.3934,101190.0
2019-05-14 12:00:00,27.35,27.37,27.29,27.32,54252.0,21.3934,21.4091,21.3465,21.37,54252.0
2019-05-14 12:30:00,27.32,27.38,27.29,27.37,48087.0,21.37,21.4169,21.3465,21.4091,48087.0
2019-05-14 13:00:00,27.37,27.44,27.36,27.43,72162.0,21.4091,21.4638,21.4013,21.456,72162.0
2019-05-14 13:30:00,27.43,27.44,27.36,27.38,78629.0,21.456,21.4638,21.4013,21.4169,78629.0
2019-05-14 14:00:00,27.38,27.4,27.29,27.35,125784.0,21.4169,21.4325,21.3465,21.3934,125784.0
2019-05-14 14:30:00,27.36,27.36,27.27,27.3,74366.0,21.4013,21.4013,21.3309,21.3543,74366.0
2019-05-14 15:00:00,27.29,27.34,27.22,27.25,140011.0,21.3465,21.3856,21.2917,21.3152,140011.0
2019-05-14 15:30:00,27.24,27.24,27.12,27.13,388186.0,21.3074,21.3074,21.2135,21.2213,388186.0
2019-05-15 09:30:00,27.06,27.08,26.92,27.04,89568.0,21.1666,21.1822,21.0571,21.151,89568.0
2019-05-15 10:00:00,27.04,27.23,27.0,27.21,119567.0,21.151,21.2996,21.1197,21.2839,119567.0
2019-05-15 10:30:00,27.21,27.3,27.19,27.25,73347.0,21.2839,21.3543,21.2683,21.3152,73347.0
2019-05-15 11:00:00,27.25,27.29,27.22,27.23,91746.0,21.3152,21.3465,21.2917,21.2996,91746.0
2019-05-15 11:30:00,27.24,27.3,27.23,27.29,57384.0,21.3074,21.3543,21.2996,21.3465,57384.0
2019-05-15 12:00:00,27.29,27.33,27.26,27.27,47048.0,21.3465,21.3778,21.323,21.3309,47048.0
2019-05-15 12:30:00,27.27,27.34,27.26,27.3,55368.0,21.3309,21.3856,21.323,21.3543,55368.0
2019-05-15 13:00:00,27.3,27.31,27.24,27.25,51697.0,21.3543,21.3621,21.3074,21.3152,51697.0
2019-05-15 13:30:00,27.26,27.29,27.25,27.28,57579.0,21.323,21.3465,21.3152,21.3387,57579.0
2019-05-15 14:00:00,27.28,27.36,27.27,27.36,38297.0,21.3387,21.4013,21.3309,21.4013,38297.0
2019-05-15 14:30:00,27.36,27.38,27.33,27.36,29177.0,21.4013,21.4169,21.3778,21.4013,29177.0
2019-05-15 15:00:00,27.35,27.43,27.33,27.42,66990.0,21.3934,21.456,21.3778,21.4482,66990.0
2019-05-15 15:30:00,27.42,27.43,27.36,27.39,269960.0,21.4482,21.456,21.4013,21.4247,269960.0
2019-05-16 09:30:00,27.44,27.48,27.35,27.46,100076.0,21.4638,21.4951,21.3934,21.4795,100076.0
2019-05-16 10:00:00,27.46,27.58,27.44,27.57,54768.0,21.4795,21.5733,21.4638,21.5655,54768.0
2019-05-16 10:30:00,27.57,27.58,27.48,27.53,57903.0,21.5655,21.5733,21.4951,21.5342,57903.0
2019-05-16 11:00:00,27.54,27.6,27.49,27.59,62118.0,21.5421,21.589,21.5029,21.5812,62118.0
2019-05-16 11:30:00,27.59,27.63,27.56,27.57,62359.0,21.5812,21.6125,21.5577,21.5655,62359.0
2019-05-16 12:00:00,27.57,27.62,27.56,27.58,53511.0,21.5655,21.6046,21.5577,21.5733,53511.0
2019-05-16 12:30:00,27.58,27.58,27.55,27.57,29050.0,21.5733,21.5733,21.5499,21.5655,29050.0
2019-05-16 13:00:00,27.57,27.63,27.55,27.63,55944.0,21.5655,21.6125,21.5499,21.6125,55944.0
2019-05-16 13:30:00,27.62,27.63,27.58,27.6,52450.0,21.6046,21.6125,21.5733,21.589,52450.0
2019-05-16 14:00:00,27.6,27.62,27.56,27.59,56169.0,21.589,21.6046,21.5577,21.5812,56169.0
2019-05-16 14:30:00,27.59,27.59,27.51,27.53,43393.0,21.5812,21.5812,21.5186,21.5342,43393.0
2019-05-16 15:00:00,27.53,27.54,27.47,27.48,60270.0,21.5342,21.5421,21.4873,21.4951,60270.0
2019-05-16 15:30:00,27.47,27.5,27.41,27.43,267185.0,21.4873,21.5108,21.4404,21.456,267185.0
2019-05-17 09:30:00,27.31,27.44,27.26,27.44,99848.0,21.3621,21.4638,21.323,21.4638,99848.0
2019-05-17 10:00:00,27.44,27.5,27.36,27.39,121595.0,21.4638,21.5108,21.4013,21.4247,121595.0
2019-05-17 10:30:00,27.39,27.53,27.39,27.51,78251.0,21.4247,21.5342,21.4247,21.5186,78251.0
2019-05-17 11:00:00,27.51,27.56,27.46,27.48,43985.0,21.5186,21.5577,21.4795,21.4951,43985.0
2019-05-17 11:30:00,27.48,27.48,27.37,27.42,54018.0,21.4951,21.4951,21.4091,21.4482,54018.0
2019-05-17 12:00:00,27.41,27.41,27.33,27.34,70794.0,21.4404,21.4404,21.3778,21.3856,70794.0
2019-05-17 12:30:00,27.34,27.34,27.27,27.34,121510.0,21.3856,21.3856,21.3309,21.3856,121510.0
2019-05-17 13:00:00,27.34,27.39,27.32,27.32,77944.0,21.3856,21.4247,21.37,21.37,77944.0
2019-05-17 13:30:00,27.33,27.37,27.3,27.35,77349.0,21.3778,21.4091,21.3543,21.3934,77349.0
2019-05-17 14:00:00,27.35,27.41,27.33,27.41,52533.0,21.3934,21.4404,21.3778,21.4404,52533.0
2019-05-17 14:30:00,27.41,27.41,27.27,27.28,104202.0,21.4404,21.4404,21.3309,21.3387,104202.0
2019-05-17 15:00:00,27.28,27.31,27.19,27.23,200063.0,21.3387,21.3621,21.2683,21.2996,200063.0
2019-05-17 15:30:00,27.23,27.23,26.99,27.03,885223.0,21.2996,21.2996,21.1118,21.1431,885223.0
2019-05-20 09:30:00,26.99,27.07,26.9,27.06,72220.0,21.1118,21.1744,21.0414,21.1666,72220.0
2019-05-20 10:00:00,27.07,27.07,26.94,26.97,97162.0,21.1744,21.1744,21.0727,21.0962,97162.0
2019-05-20 10:30:00,26.98,27.09,26.97,27.04,105443.0,21.104,21.1901,21.0962,21.151,105443.0
2019-05-20 11:00:00,27.04,27.07,26.95,26.95,52874.0,21.151,21.1744,21.0806,21.0806,52874.0
2019-05-20 11:30:00,26.96,27.0,26.9,26.92,75524.0,21.0884,21.1197,21.0414,21.0571,75524.0
2019-05-20 12:00:00,26.93,26.95,26.9,26.92,63972.0,21.0649,21.0806,21.0414,21.0571,63972.0
2019-05-20 12:30:00,26.92,26.98,26.89,26.93,69221.0,21.0571,21.104,21.0336,21.0649,69221.0
2019-05-20 13:00:00,26.92,27.0,26.9,27.0,57852.0,21.0571,21.1197,21.0414,21.1197,57852.0
2019-05-20 13:30:00,27.0,27.02,26.96,26.98,42710.0,21.1197,21.1353,21.0884,21.104,42710.0
2019-05-20 14:00:00,26.98,26.99,26.95,26.98,55463.0,21.104,21.1118,21.0806,21.104,55463.0
2019-05-20 14:30:00,26.98,26.98,26.92,26.94,60128.0,21.104,21.104,21.0571,21.0727,60128.0
2019-05-20 15:00:00,26.94,26.94,26.86,26.9,79533.0,21.0727,21.0727,21.0102,21.0414,79533.0
2019-05-20 15:30:00,26.91,26.99,26.88,26.98,302749.0,21.0493,21.1118,21.0258,21.104,302749.0
2019-05-21 09:30:00,27.09,27.09,26.94,27.05,120953.0,21.1901,21.1901,21.0727,21.1588,120953.0
2019-05-21 10:00:00,27.05,27.13,27.0,27.13,164331.0,21.1588,21.2213,21.1197,21.2213,164331.0
2019-05-21 10:30:00,27.13,27.25,27.11,27.24,83507.0,21.2213,21.3152,21.2057,21.3074,83507.0
2019-05-21 11:00:00,27.24,27.31,27.18,27.31,64525.0,21.3074,21.3621,21.2605,21.3621,64525.0
2019-05-21 11:30:00,27.3,27.31,27.25,27.29,61986.0,21.3543,21.3621,21.3152,21.3465,61986.0
2019-05-21 12:00:00,27.29,27.3,27.24,27.28,53083.0,21.3465,21.3543,21.3074,21.3387,53083.0
2019-05-21 12:30:00,27.28,27.35,27.26,27.35,58539.0,21.3387,21.3934,21.323,21.3934,58539.0
2019-05-21 13:00:00,27.35,27.4,27.33,27.38,65780.0,21.3934,21.4325,21.3778,21.4169,65780.0
2019-05-21 13:30:00,27.38,27.42,27.35,27.42,44473.0,21.4169,21.4482,21.3934,21.4482,44473.0
2019-05-21 14:00:00,27.42,27.45,27.41,27.43,53458.0,21.4482,21.4717,21.4404,21.456,53458.0
2019-05-21 14:30:00,27.43,27.45,27.4,27.41,60099.0,21.456,21.4717,21.4325,21.4404,60099.0
2019-05-21 15:00:00,27.41,27.45,27.41,27.43,62966.0,21.4404,21.4717,21.4404,21.456,62966.0
2019-05-21 15:30:00,27.42,27.45,27.33,27.35,377720.0,21.4482,21.4717,21.3778,21.3934,377720.0
2019-05-22 09:30:00,27.27,27.32,27.12,27.19,65458.0,21.3309,21.37,21.2135,21.2683,65458.0
2019-05-22 10:00:00,27.2,27.26,27.16,27.21,120131.0,21.2761,21.323,21.2448,21.2839,120131.0
2019-05-22 10:30:00,27.2,27.21,27.07,27.1,86396.0,21.2761,21.2839,21.1744,21.1979,86396.0
2019-05-22 11:00:00,27.1,27.13,27.04,27.11,130762.0,21.1979,21.2213,21.151,21.2057,130762.0
2019-05-22 11:30:00,27.12,27.13,27.06,27.07,76054.0,21.2135,21.2213,21.1666,21.1744,76054.0
2019-05-22 12:00:00,27.07,27.12,27.01,27.1,79450.0,21.1744,21.2135,21.1275,21.1979,79450.0
2019-05-22 12:30:00,27.1,27.13,27.08,27.12,78922.0,21.1979,21.2213,21.1822,21.2135,78922.0
2019-05-22 13:00:00,27.12,27.12,27.05,27.09,93696.0,21.2135,21.2135,21.1588,21.1901,93696.0
2019-05-22 13:30:00,27.1,27.1,27.03,27.05,70250.0,21.1979,21.1979,21.1431,21.1588,70250.0
2019-05-22 14:00:00,27.04,27.05,26.97,27.01,94097.0,21.151,21.1588,21.0962,21.1275,94097.0
2019-05-22 14:30:00,27.01,27.02,26.94,26.96,100556.0,21.1275,21.1353,21.0727,21.0884,100556.0
2019-05-22 15:00:00,26.96,26.97,26.91,26.91,154545.0,21.0884,21.0962,21.0493,21.0493,154545.0
2019-05-22 15:30:00,26.91,26.97,26.91,26.96,376135.0,21.0493,21.0962,21.0493,21.0884,376135.0
2019-05-23 09:30:00,26.86,26.91,26.7,26.89,107153.0,21.0102,21.0493,20.885,21.0336,107153.0
2019-05-23 10:00:00,26.89,27.13,26.89,27.12,107372.0,21.0336,21.2213,21.0336,21.2135,107372.0
2019-05-23 10:30:00,27.11,27.14,27.09,27.11,80671.0,21.2057,21.2292,21.1901,21.2057,80671.0
2019-05-23 11:00:00,27.11,27.14,27.06,27.14,111390.0,21.2057,21.2292,21.1666,21.2292,111390.0
2019-05-23 11:30:00,27.13,27.14,27.07,27.1,82566.0,21.2213,21.2292,21.1744,21.1979,82566.0
2019-05-23 12:00:00,27.1,27.15,27.09,27.11,114571.0,21.1979,21.237,21.1901,21.2057,114571.0
2019-05-23 12:30:00,27.12,27.12,27.03,27.04,70584.0,21.2135,21.2135,21.1431,21.151,70584.0
2019-05-23 13:00:00,27.03,27.08,27.03,27.04,71189.0,21.1431,21.1822,21.1431,21.151,71189.0
2019-05-23 13:30:00,27.03,27.07,26.98,27.06,101464.0,21.1431,21.1744,21.104,21.1666,101464.0
2019-05-23 14:00:00,27.07,27.15,27.04,27.14,81643.0,21.1744,21.237,21.151,21.2292,81643.0
2019-05-23 14:30:00,27.14,27.15,27.1,27.14,56869.0,21.2292,21.237,21.1979,21.2292,56869.0
2019-05-23 15:00:00,27.14,27.2,27.11,27.19,115611.0,21.2292,21.2761,21.2057,21.2683,115611.0
2019-05-23 15:30:00,27.19,27.24,27.14,27.22,344128.0,21.2683,21.3074,21.2292,21.2917,344128.0
2019-05-24 09:30:00,27.24,27.43,27.19,27.4,89572.0,21.3074,21.456,21.2683,21.4325,89572.0
2019-05-24 10:00:00,27.4,27.44,27.35,27.36,57673.0,21.4325,21.4638,21.3934,21.4013,57673.0
2019-05-24 10:30:00,27.36,27.37,27.19,27.2,81663.0,21.4013,21.4091,21.2683,21.2761,81663.0
2019-05-24 11:00:00,27.2,27.21,27.14,27.16,46560.0,21.2761,21.2839,21.2292,21.2448,46560.0
2019-05-24 11:30:00,27.15,27.38,27.15,27.37,73780.0,21.237,21.4169,21.237,21.4091,73780.0
2019-05-24 12:00:00,27.37,27.42,27.32,27.4,60406.0,21.4091,21.4482,21.37,21.4325,60406.0
2019-05-24 12:30:00,27.4,27.47,27.38,27.44,87184.0,21.4325,21.4873,21.4169,21.4638,87184.0
2019-05-24 13:00:00,27.45,27.46,27.4,27.45,55024.0,21.4717,21.4795,21.4325,21.4717,55024.0
2019-05-24 13:30:00,27.45,27.45,27.39,27.42,63553.0,21.4717,21.4717,21.4247,21.4482,63553.0
2019-05-24 14:00:00,27.42,27.45,27.38,27.42,71314.0,21.4482,21.4717,21.4169,21.4482,71314.0
2019-05-24 14:30:00,27.42,27.47,27.41,27.45,55898.0,21.4482,21.4873,21.4404,21.4717,55898.0
2019-05-24 15:00:00,27.45,27.52,27.45,27.52,66462.0,21.4717,21.5264,21.4717,21.5264,66462.0
2019-05-24 15:30:00,27.51,27.54,27.48,27.53,350485.0,21.5186,21.5421,21.4951,21.5342,350485.0
2019-05-28 09:30:00,27.59,27.68,27.55,27.66,107835.0,21.5812,21.6516,21.5499,21.6359,107835.0
2019-05-28 10:00:00,27.65,27.65,27.46,27.52,110344.0,21.6281,21.6281,21.4795,21.5264,110344.0
2019-05-28 10:30:00,27.51,27.56,27.41,27.48,107433.0,21.5186,21.5577,21.4404,21.4951,107433.0
2019-05-28 11:00:00,27.47,27.51,27.43,27.45,52753.0,21.4873,21.5186,21.456,21.4717,52753.0
2019-05-28 11:30:00,27.44,27.51,27.43,27.5,105540.0,21.4638,21.5186,21.456,21.5108,105540.0
2019-05-28 12:00:00,27.5,27.66,27.49,27.65,68096.0,21.5108,21.6359,21.5029,21.6281,68096.0
2019-05-28 12:30:00,27.65,27.67,27.53,27.53,75164.0,21.6281,21.6437,21.5342,21.5342,75164.0
2019-05-28 13:00:00,27.53,27.57,27.52,27.55,68721.0,21.5342,21.5655,21.5264,21.5499,68721.0
2019-05-28 13:30:00,27.55,27.57,27.49,27.51,96805.0,21.5499,21.5655,21.5029,21.5186,96805.0
2019-05-28 14:00:00,27.51,27.51,27.44,27.45,95554.0,21.5186,21.5186,21.4638,21.4717,95554.0
2019-05-28 14:30:00,27.45,27.47,27.38,27.39,159435.0,21.4717,21.4873,21.4169,21.4247,159435.0
2019-05-28 15:00:00,27.39,27.4,27.19,27.21,252114.0,21.4247,21.4325,21.2683,21.2839,252114.0
2019-05-28 15:30:00,27.22,27.23,27.06,27.09,738916.0,21.2917,21.2996,21.1666,21.1901,738916.0
2019-05-29 09:30:00,26.94,26.97,26.73,26.78,114226.0,21.0727,21.0962,20.9085,20.9476,114226.0
2019-05-29 10:00:00,26.78,26.84,26.7,26.75,95124.0,20.9476,20.9945,20.885,20.9241,95124.0
2019-05-29 10:30:00,26.75,26.75,26.54,26.59,166408.0,20.9241,20.9241,20.7598,20.799,166408.0
2019-05-29 11:00:00,26.58,26.62,26.49,26.53,192085.0,20.7911,20.8224,20.7207,20.752,192085.0
2019-05-29 11:30:00,26.53,26.58,26.41,26.45,141495.0,20.752,20.7911,20.6582,20.6894,141495.0
2019-05-29 12:00:00,26.46,26.49,26.38,26.48,145575.0,20.6973,20.7207,20.6347,20.7129,145575.0
2019-05-29 12:30:00,26.47,26.49,26.44,26.45,126289.0,20.7051,20.7207,20.6816,20.6894,126289.0
2019-05-29 13:00:00,26.46,26.63,26.43,26.63,166665.0,20.6973,20.8302,20.6738,20.8302,166665.0
2019-05-29 13:30:00,26.62,26.64,26.56,26.56,90131.0,20.8224,20.8381,20.7755,20.7755,90131.0
2019-05-29 14:00:00,26.56,26.58,26.51,26.55,102816.0,20.7755,20.7911,20.7364,20.7677,102816.0
2019-05-29 14:30:00,26.54,26.55,26.44,26.48,117855.0,20.7598,20.7677,20.6816,20.7129,117855.0
2019-05-29 15:00:00,26.48,26.49,26.43,26.47,184800.0,20.7129,20.7207,20.6738,20.7051,184800.0
2019-05-29 15:30:00,26.48,26.56,26.47,26.51,695201.0,20.7129,20.7755,20.7051,20.7364,695201.0
2019-05-30 09:30:00,26.56,26.71,26.56,26.62,81008.0,20.7755,20.8928,20.7755,20.8224,81008.0
2019-05-30 10:00:00,26.62,26.64,26.52,26.52,88191.0,20.8224,20.8381,20.7442,20.7442,88191.0
2019-05-30 10:30:00,26.53,26.63,26.51,26.57,90505.0,20.752,20.8302,20.7364,20.7833,90505.0
2019-05-30 11:00:00,26.57,26.61,26.52,26.59,78398.0,20.7833,20.8146,20.7442,20.799,78398.0
2019-05-30 11:30:00,26.6,26.6,26.5,26.55,80305.0,20.8068,20.8068,20.7286,20.7677,80305.0
2019-05-30 12:00:00,26.55,26.68,26.53,26.66,81859.0,20.7677,20.8694,20.752,20.8537,81859.0
2019-05-30 12:30:00,26.67,26.75,26.62,26.74,94681.0,20.8615,20.9241,20.8224,20.9163,94681.0
2019-05-30 13:00:00,26.74,26.75,26.64,26.66,64625.0,20.9163,20.9241,20.8381,20.8537,64625.0
2019-05-30 13:30:00,26.66,26.68,26.63,26.68,57982.0,20.8537,20.8694,20.8302,20.8694,57982.0
2019-05-30 14:00:00,26.68,26.71,26.65,26.65,67660.0,20.8694,20.8928,20.8459,20.8459,67660.0
2019-05-30 14:30:00,26.66,26.7,26.58,26.7,73345.0,20.8537,20.885,20.7911,20.885,73345.0
2019-05-30 15:00:00,26.69,26.69,26.6,26.64,110231.0,20.8772,20.8772,20.8068,20.8381,110231.0
2019-05-30 15:30:00,26.64,26.67,26.6,26.65,369716.0,20.8381,20.8615,20.8068,20.8459,369716.0
2019-05-31 09:30:00,26.58,26.62,26.4,26.43,157579.0,20.7911,20.8224,20.6503,20.6738,157579.0
2019-05-31 10:00:00,26.42,26.43,26.33,26.39,110790.0,20.666,20.6738,20.5956,20.6425,110790.0
2019-05-31 10:30:00,26.4,26.45,26.36,26.42,106275.0,20.6503,20.6894,20.619,20.666,106275.0
2019-05-31 11:00:00,26.41,26.52,26.4,26.48,82378.0,20.6582,20.7442,20.6503,20.7129,82378.0
2019-05-31 11:30:00,26.48,26.55,26.48,26.52,57191.0,20.7129,20.7677,20.7129,20.7442,57191.0
2019-05-31 12:00:00,26.51,26.53,26.42,26.44,69641.0,20.7364,20.752,20.666,20.6816,69641.0
2019-05-31 12:30:00,26.45,26.46,26.41,26.43,70944.0,20.6894,20.6973,20.6582,20.6738,70944.0
2019-05-31 13:00:00,26.43,26.47,26.41,26.42,69817.0,20.6738,20.7051,20.6582,20.666,69817.0
2019-05-31 13:30:00,26.41,26.42,26.37,26.42,65491.0,20.6582,20.666,20.6269,20.666,65491.0
2019-05-31 14:00:00,26.42,26.42,26.27,26.27,88529.0,20.666,20.666,20.5486,20.5486,88529.0
2019-05-31 14:30:00,26.28,26.31,26.25,26.27,105980.0,20.5565,20.5799,20.533,20.5486,105980.0
2019-05-31 15:00:00,26.28,26.28,26.18,26.21,146433.0,20.5565,20.5565,20.4783,20.5017,146433.0
2019-05-31 15:30:00,26.2,26.24,26.13,26.24,588615.0,20.4939,20.5252,20.4391,20.5252,588615.0
2019-06-03 09:30:00,26.19,26.48,26.0,26.45,92076.0,20.4861,20.7129,20.3375,20.6894,92076.0
2019-06-03 10:00:00,26.44,26.72,26.41,26.71,138898.0,20.6816,20.9006,20.6582,20.8928,138898.0
2019-06-03 10:30:00,26.72,26.78,26.66,26.71,103106.0,20.9006,20.9476,20.8537,20.8928,103106.0
2019-06-03 11:00:00,26.71,26.71,26.54,26.55,98044.0,20.8928,20.8928,20.7598,20.7677,98044.0
2019-06-03 11:30:00,26.55,26.59,26.48,26.48,114002.0,20.7677,20.799,20.7129,20.7129,114002.0
2019-06-03 12:00:00,26.48,26.51,26.37,26.41,170409.0,20.7129,20.7364,20.6269,20.6582,170409.0
2019-06-03 12:30:00,26.41,26.6,26.39,26.59,93509.0,20.6582,20.8068,20.6425,20.799,93509.0
2019-06-03 13:00:00,26.6,26.65,26.54,26.61,205997.0,20.8068,20.8459,20.7598,20.8146,205997.0
2019-06-03 13:30:00,26.61,26.64,26.44,26.64,165193.0,20.8146,20.8381,20.6816,20.8381,165193.0
2019-06-03 14:00:00,26.64,26.65,26.57,26.6,92254.0,20.8381,20.8459,20.7833,20.8068,92254.0
2019-06-03 14:30:00,26.61,26.63,26.52,26.55,81953.0,20.8146,20.8302,20.7442,20.7677,81953.0
2019-06-03 15:00:00,26.55,26.59,26.47,26.53,162712.0,20.7677,20.799,20.7051,20.752,162712.0
2019-06-03 15:30:00,26.52,26.63,26.48,26.58,366134.0,20.7442,20.8302,20.7129,20.7911,366134.0
2019-06-04 09:30:00,26.7,26.95,26.69,26.93,88296.0,20.885,21.0806,20.8772,21.0649,88296.0
2019-06-04 10:00:00,26.94,27.01,26.84,26.92,80632.0,21.0727,21.1275,20.9945,21.0571,80632.0
2019-06-04 10:30:00,26.92,26.92,26.69,26.84,190483.0,21.0571,21.0571,20.8772,20.9945,190483.0
2019-06-04 11:00:00,26.83,26.94,26.81,26.94,116915.0,20.9867,21.0727,20.971,21.0727,116915.0
2019-06-04 11:30:00,26.94,27.02,26.93,26.99,132147.0,21.0727,21.1353,21.0649,21.1118,132147.0
2019-06-04 12:00:00,27.0,27.02,26.95,26.98,94463.0,21.1197,21.1353,21.0806,21.104,94463.0
2019-06-04 12:30:00,26.98,27.06,26.98,27.01,71721.0,21.104,21.1666,21.104,21.1275,71721.0
2019-06-04 13:00:00,27.0,27.14,27.0,27.14,101293.0,21.1197,21.2292,21.1197,21.2292,101293.0
2019-06-04 13:30:00,27.14,27.14,27.05,27.11,54079.0,21.2292,21.2292,21.1588,21.2057,54079.0
2019-06-04 14:00:00,27.11,27.12,26.99,27.02,74805.0,21.2057,21.2135,21.1118,21.1353,74805.0
2019-06-04 14:30:00,27.02,27.05,26.98,27.03,104222.0,21.1353,21.1588,21.104,21.1431,104222.0
2019-06-04 15:00:00,27.03,27.12,27.0,27.12,171608.0,21.1431,21.2135,21.1197,21.2135,171608.0
2019-06-04 15:30:00,27.11,27.16,27.04,27.11,580854.0,21.2057,21.2448,21.151,21.2057,580854.0
2019-06-05 09:30:00,27.3,27.39,27.07,27.18,157079.0,21.3543,21.4247,21.1744,21.2605,157079.0
2019-06-05 10:00:00,27.18,27.25,27.13,27.18,105965.0,21.2605,21.3152,21.2213,21.2605,105965.0
2019-06-05 10:30:00,27.18,27.2,27.12,27.14,67759.0,21.2605,21.2761,21.2135,21.2292,67759.0
2019-06-05 11:00:00,27.14,27.23,27.11,27.23,76239.0,21.2292,21.2996,21.2057,21.2996,76239.0
2019-06-05 11:30:00,27.23,27.33,27.21,27.3,76662.0,21.2996,21.3778,21.2839,21.3543,76662.0
2019-06-05 12:00:00,27.3,27.36,27.26,27.36,64765.0,21.3543,21.4013,21.323,21.4013,64765.0
2019-06-05 12:30:00,27.35,27.38,27.31,27.34,64067.0,21.3934,21.4169,21.3621,21.3856,64067.0
2019-06-05 13:00:00,27.33,27.36,27.32,27.36,53820.0,21.3778,21.4013,21.37,21.4013,53820.0
2019-06-05 13:30:00,27.35,27.4,27.33,27.4,44791.0,21.3934,21.4325,21.3778,21.4325,44791.0
2019-06-05 14:00:00,27.39,27.43,27.36,27.37,53737.0,21.4247,21.456,21.4013,21.4091,53737.0
2019-06-05 14:30:00,27.37,27.45,27.36,27.38,60007.0,21.4091,21.4717,21.4013,21.4169,60007.0
2019-06-05 15:00:00,27.39,27.45,27.38,27.43,111786.0,21.4247,21.4717,21.4169,21.456,111786.0
2019-06-05 15:30:00,27.43,27.6,27.39,27.55,420559.0,21.456,21.589,21.4247,21.5499,420559.0
2019-06-06 09:30:00,27.6,27.74,27.47,27.48,109020.0,21.589,21.6985,21.4873,21.4951,109020.0
2019-06-06 10:00:00,27.48,27.51,27.21,27.21,67300.0,21.4951,21.5186,21.2839,21.2839,67300.0
2019-06-06 10:30:00,27.22,27.24,27.08,27.08,127353.0,21.2917,21.3074,21.1822,21.1822,127353.0
2019-06-06 11:00:00,27.08,27.19,27.08,27.14,83745.0,21.1822,21.2683,21.1822,21.2292,83745.0
2019-06-06 11:30:00,27.14,27.19,27.09,27.14,59103.0,21.2292,21.2683,21.1901,21.2292,59103.0
2019-06-06 12:00:00,27.14,27.17,27.1,27.12,37493.0,21.2292,21.2526,21.1979,21.2135,37493.0
2019-06-06 12:30:00,27.12,27.15,27.11,27.15,42979.0,21.2135,21.237,21.2057,21.237,42979.0
2019-06-06 13:00:00,27.15,27.19,27.13,27.16,45995.0,21.237,21.2683,21.2213,21.2448,45995.0
2019-06-06 13:30:00,27.16,27.17,27.09,27.16,51274.0,21.2448,21.2526,21.1901,21.2448,51274.0
2019-06-06 14:00:00,27.16,27.22,27.16,27.22,54873.0,21.2448,21.2917,21.2448,21.2917,54873.0
2019-06-06 14:30:00,27.22,27.28,27.21,27.27,63724.0,21.2917,21.3387,21.2839,21.3309,63724.0
2019-06-06 15:00:00,27.26,27.34,27.23,27.32,136047.0,21.323,21.3856,21.2996,21.37,136047.0
2019-06-06 15:30:00,27.32,27.37,27.18,27.2,523872.0,21.37,21.4091,21.2605,21.2761,523872.0
2019-06-07 09:30:00,27.31,27.42,27.24,27.4,151749.0,21.3621,21.4482,21.3074,21.4325,151749.0
2019-06-07 10:00:00,27.4,27.49,27.32,27.34,94699.0,21.4325,21.5029,21.37,21.3856,94699.0
2019-06-07 10:30:00,27.34,27.45,27.34,27.39,112523.0,21.3856,21.4717,21.3856,21.4247,112523.0
2019-06-07 11:00:00,27.39,27.52,27.36,27.39,316843.0,21.4247,21.5264,21.4013,21.4247,316843.0
2019-06-07 11:30:00,27.4,27.4,27.23,27.27,177988.0,21.4325,21.4325,21.2996,21.3309,177988.0
2019-06-07 12:00:00,27.27,27.32,27.23,27.31,90882.0,21.3309,21.37,21.2996,21.3621,90882.0
2019-06-07 12:30:00,27.31,27.33,27.21,27.33,85173.0,21.3621,21.3778,21.2839,21.3778,85173.0
2019-06-07 13:00:00,27.32,27.4,27.31,27.37,105438.0,21.37,21.4325,21.3621,21.4091,105438.0
2019-06-07 13:30:00,27.37,27.42,27.31,27.34,91172.0,21.4091,21.4482,21.3621,21.3856,91172.0
2019-06-07 14:00:00,27.34,27.35,27.25,27.26,77277.0,21.3856,21.3934,21.3152,21.323,77277.0
2019-06-07 14:30:00,27.26,27.26,27.16,27.18,88135.0,21.323,21.323,21.2448,21.2605,88135.0
2019-06-07 15:00:00,27.19,27.31,27.16,27.29,105467.0,21.2683,21.3621,21.2448,21.3465,105467.0
2019-06-07 15:30:00,27.3,27.32,27.21,27.21,386585.0,21.3543,21.37,21.2839,21.2839,386585.0
2019-06-10 09:30:00,27.25,27.3,26.95,26.99,372540.0,21.3152,21.3543,21.0806,21.1118,372540.0
2019-06-10 10:00:00,26.98,26.98,26.72,26.89,288593.0,21.104,21.104,20.9006,21.0336,288593.0
2019-06-10 10:30:00,26.89,27.08,26.86,27.04,116968.0,21.0336,21.1822,21.0102,21.151,116968.0
2019-06-10 11:00:00,27.05,27.05,26.92,26.93,147448.0,21.1588,21.1588,21.0571,21.0649,147448.0
2019-06-10 11:30:00,26.93,26.96,26.88,26.92,165467.0,21.0649,21.0884,21.0258,21.0571,165467.0
2019-06-10 12:00:00,26.91,27.02,26.87,26.92,159658.0,21.0493,21.1353,21.018,21.0571,159658.0
2019-06-10 12:30:00,26.92,27.03,26.89,27.0,106036.0,21.0571,21.1431,21.0336,21.1197,106036.0
2019-06-10 13:00:00,26.99,27.08,26.98,27.07,72751.0,21.1118,21.1822,21.104,21.1744,72751.0
2019-06-10 13:30:00,27.07,27.07,26.91,26.96,110433.0,21.1744,21.1744,21.0493,21.0884,110433.0
2019-06-10 14:00:00,26.97,26.97,26.87,26.87,66397.0,21.0962,21.0962,21.018,21.018,66397.0
2019-06-10 14:30:00,26.87,26.87,26.76,26.86,120440.0,21.018,21.018,20.9319,21.0102,120440.0
2019-06-10 15:00:00,26.88,26.89,26.82,26.83,155483.0,21.0258,21.0336,20.9789,20.9867,155483.0
2019-06-10 15:30:00,26.83,26.94,26.77,26.93,580632.0,20.9867,21.0727,20.9398,21.0649,580632.0
2019-06-11 09:30:00,27.47,29.05,27.11,28.83,1065635.0,21.4873,22.7232,21.2057,22.5511,1065635.0
2019-06-11 10:00:00,28.82,29.29,27.87,27.88,1118503.0,22.5433,22.9109,21.8002,21.808,1118503.0
2019-06-11 10:30:00,27.87,28.11,27.77,27.77,584311.0,21.8002,21.9879,21.722,21.722,584311.0
2019-06-11 11:00:00,27.79,27.95,27.46,27.49,339002.0,21.7376,21.8628,21.4795,21.5029,339002.0
2019-06-11 11:30:00,27.51,27.73,27.49,27.6,247291.0,21.5186,21.6907,21.5029,21.589,247291.0
2019-06-11 12:00:00,27.58,27.58,27.37,27.48,245098.0,21.5733,21.5733,21.4091,21.4951,245098.0
2019-06-11 12:30:00,27.48,27.66,27.44,27.51,267604.0,21.4951,21.6359,21.4638,21.5186,267604.0
2019-06-11 13:00:00,27.51,27.64,27.37,27.63,152763.0,21.5186,21.6203,21.4091,21.6125,152763.0
2019-06-11 13:30:00,27.64,27.76,27.5,27.62,170724.0,21.6203,21.7141,21.5108,21.6046,170724.0
2019-06-11 14:00:00,27.61,27.69,27.56,27.58,137074.0,21.5968,21.6594,21.5577,21.5733,137074.0
2019-06-11 14:30:00,27.58,27.78,27.54,27.78,174753.0,21.5733,21.7298,21.5421,21.7298,174753.0
2019-06-11 15:00:00,27.78,27.87,27.7,27.77,341907.0,21.7298,21.8002,21.6672,21.722,341907.0
2019-06-11 15:30:00,27.76,27.95,27.73,27.78,1046215.0,21.7141,21.8628,21.6907,21.7298,1046215.0
2019-06-12 09:30:00,27.7,28.14,27.42,28.0,494559.0,21.6672,22.0114,21.4482,21.9019,494559.0
2019-06-12 10:00:00,28.0,28.24,27.93,28.05,303332.0,21.9019,22.0896,21.8471,21.941,303332.0
2019-06-12 10:30:00,28.05,28.09,27.96,28.05,323101.0,21.941,21.9723,21.8706,21.941,323101.0
2019-06-12 11:00:00,28.05,28.08,27.94,27.96,455324.0,21.941,21.9644,21.8549,21.8706,455324.0
2019-06-12 11:30:00,27.96,28.01,27.88,27.92,230622.0,21.8706,21.9097,21.808,21.8393,230622.0
2019-06-12 12:00:00,27.92,28.0,27.82,27.94,301021.0,21.8393,21.9019,21.7611,21.8549,301021.0
2019-06-12 12:30:00,27.95,27.95,27.81,27.82,240646.0,21.8628,21.8628,21.7533,21.7611,240646.0
2019-06-12 13:00:00,27.82,27.9,27.8,27.85,199836.0,21.7611,21.8237,21.7454,21.7845,199836.0
2019-06-12 13:30:00,27.85,27.9,27.79,27.8,155809.0,21.7845,21.8237,21.7376,21.7454,155809.0
2019-06-12 14:00:00,27.8,27.9,27.77,27.88,195299.0,21.7454,21.8237,21.722,21.808,195299.0
2019-06-12 14:30:00,27.87,27.9,27.78,27.88,230852.0,21.8002,21.8237,21.7298,21.808,230852.0
2019-06-12 15:00:00,27.88,27.9,27.83,27.86,506235.0,21.808,21.8237,21.7689,21.7924,506235.0
2019-06-12 15:30:00,27.86,28.07,27.81,28.07,1095438.0,21.7924,21.9566,21.7533,21.9566,1095438.0
2019-06-13 09:30:00,28.07,28.5,27.98,28.28,216986.0,21.9566,22.293,21.8862,22.1209,216986.0
2019-06-13 10:00:00,28.29,28.36,28.14,28.21,84265.0,22.1287,22.1835,22.0114,22.0661,84265.0
2019-06-13 10:30:00,28.21,28.25,28.16,28.23,80830.0,22.0661,22.0974,22.027,22.0818,80830.0
2019-06-13 11:00:00,28.23,28.38,28.22,28.32,176429.0,22.0818,22.1991,22.074,22.1522,176429.0
2019-06-13 11:30:00,28.32,28.34,28.18,28.33,162123.0,22.1522,22.1678,22.0427,22.16,162123.0
2019-06-13 12:00:00,28.33,28.35,28.19,28.22,122050.0,22.16,22.1756,22.0505,22.074,122050.0
2019-06-13 12:30:00,28.21,28.29,28.17,28.28,85700.0,22.0661,22.1287,22.0348,22.1209,85700.0
2019-06-13 13:00:00,28.28,28.32,28.23,28.3,94328.0,22.1209,22.1522,22.0818,22.1365,94328.0
2019-06-13 13:30:00,28.3,28.39,28.3,28.38,59232.0,22.1365,22.2069,22.1365,22.1991,59232.0
2019-06-13 14:00:00,28.38,28.45,28.36,28.44,89400.0,22.1991,22.2539,22.1835,22.246,89400.0
2019-06-13 14:30:00,28.43,28.54,28.43,28.52,91939.0,22.2382,22.3243,22.2382,22.3086,91939.0
2019-06-13 15:00:00,28.53,28.55,28.47,28.55,122802.0,22.3164,22.3321,22.2695,22.3321,122802.0
2019-06-13 15:30:00,28.54,28.57,28.39,28.44,374598.0,22.3243,22.3477,22.2069,22.246,374598.0
2019-06-14 09:30:00,28.45,29.02,28.45,28.97,356037.0,22.2539,22.6997,22.2539,22.6606,356037.0
2019-06-14 10:00:00,28.96,29.01,28.72,28.75,143196.0,22.6528,22.6919,22.4651,22.4885,143196.0
2019-06-14 10:30:00,28.76,28.77,28.58,28.61,138926.0,22.4964,22.5042,22.3556,22.379,138926.0
2019-06-14 11:00:00,28.61,28.62,28.48,28.55,153741.0,22.379,22.3868,22.2773,22.3321,153741.0
2019-06-14 11:30:00,28.55,28.56,28.4,28.42,127642.0,22.3321,22.3399,22.2148,22.2304,127642.0
2019-06-14 12:00:00,28.42,28.51,28.37,28.48,133520.0,22.2304,22.3008,22.1913,22.2773,133520.0
2019-06-14 12:30:00,28.48,28.55,28.43,28.53,71849.0,22.2773,22.3321,22.2382,22.3164,71849.0
2019-06-14 13:00:00,28.53,28.6,28.52,28.6,87476.0,22.3164,22.3712,22.3086,22.3712,87476.0
2019-06-14 13:30:00,28.59,28.69,28.59,28.66,83507.0,22.3634,22.4416,22.3634,22.4181,83507.0
2019-06-14 14:00:00,28.66,28.74,28.65,28.73,99866.0,22.4181,22.4807,22.4103,22.4729,99866.0
2019-06-14 14:30:00,28.73,28.79,28.69,28.77,133225.0,22.4729,22.5198,22.4416,22.5042,133225.0
2019-06-14 15:00:00,28.77,28.86,28.75,28.77,157199.0,22.5042,22.5746,22.4885,22.5042,157199.0
2019-06-14 15:30:00,28.77,28.88,28.68,28.69,548746.0,22.5042,22.5902,22.4338,22.4416,548746.0
2019-06-17 09:30:00,28.78,28.83,28.43,28.5,117802.0,22.512,22.5511,22.2382,22.293,117802.0
2019-06-17 10:00:00,28.51,28.64,28.5,28.53,91867.0,22.3008,22.4025,22.293,22.3164,91867.0
2019-06-17 10:30:00,28.52,28.52,28.26,28.35,143704.0,22.3086,22.3086,22.1052,22.1756,143704.0
2019-06-17 11:00:00,28.36,28.57,28.35,28.55,103559.0,22.1835,22.3477,22.1756,22.3321,103559.0
2019-06-17 11:30:00,28.55,28.58,28.52,28.55,61250.0,22.3321,22.3556,22.3086,22.3321,61250.0
2019-06-17 12:00:00,28.55,28.62,28.51,28.57,75717.0,22.3321,22.3868,22.3008,22.3477,75717.0
2019-06-17 12:30:00,28.58,28.65,28.56,28.6,69388.0,22.3556,22.4103,22.3399,22.3712,69388.0
2019-06-17 13:00:00,28.59,28.62,28.48,28.5,66997.0,22.3634,22.3868,22.2773,22.293,66997.0
2019-06-17 13:30:00,28.49,28.54,28.45,28.47,97791.0,22.2852,22.3243,22.2539,22.2695,97791.0
2019-06-17 14:00:00,28.47,28.49,28.39,28.39,127544.0,22.2695,22.2852,22.2069,22.2069,127544.0
2019-06-17 14:30:00,28.39,28.47,28.32,28.35,151972.0,22.2069,22.2695,22.1522,22.1756,151972.0
2019-06-17 15:00:00,28.34,28.44,28.33,28.43,203361.0,22.1678,22.246,22.16,22.2382,203361.0
2019-06-17 15:30:00,28.43,28.46,28.31,28.36,722806.0,22.2382,22.2617,22.1444,22.1835,722806.0
2019-06-18 09:30:00,28.39,28.51,28.32,28.44,179193.0,22.2069,22.3008,22.1522,22.246,179193.0
2019-06-18 10:00:00,28.43,28.47,28.18,28.41,176355.0,22.2382,22.2695,22.0427,22.2226,176355.0
2019-06-18 10:30:00,28.41,28.59,28.33,28.56,165992.0,22.2226,22.3634,22.16,22.3399,165992.0
2019-06-18 11:00:00,28.56,28.58,28.42,28.51,167158.0,22.3399,22.3556,22.2304,22.3008,167158.0
2019-06-18 11:30:00,28.52,28.63,28.5,28.58,152989.0,22.3086,22.3947,22.293,22.3556,152989.0
2019-06-18 12:00:00,28.57,28.59,28.49,28.52,126952.0,22.3477,22.3634,22.2852,22.3086,126952.0
2019-06-18 12:30:00,28.51,28.62,28.51,28.58,129548.0,22.3008,22.3868,22.3008,22.3556,129548.0
2019-06-18 13:00:00,28.58,28.65,28.56,28.57,145206.0,22.3556,22.4103,22.3399,22.3477,145206.0
2019-06-18 13:30:00,28.58,28.61,28.57,28.6,49532.0,22.3556,22.379,22.3477,22.3712,49532.0
2019-06-18 14:00:00,28.6,28.71,28.58,28.67,145882.0,22.3712,22.4572,22.3556,22.426,145882.0
2019-06-18 14:30:00,28.68,28.7,28.47,28.47,178188.0,22.4338,22.4494,22.2695,22.2695,178188.0
2019-06-18 15:00:00,28.48,28.51,28.41,28.49,146894.0,22.2773,22.3008,22.2226,22.2852,146894.0
2019-06-18 15:30:00,28.48,28.53,28.39,28.48,405757.0,22.2773,22.3164,22.2069,22.2773,405757.0
2019-06-19 09:30:00,28.42,28.69,28.42,28.68,121442.0,22.2304,22.4416,22.2304,22.4338,121442.0
2019-06-19 10:00:00,28.68,28.74,28.64,28.71,111804.0,22.4338,22.4807,22.4025,22.4572,111804.0
2019-06-19 10:30:00,28.72,28.72,28.51,28.55,143654.0,22.4651,22.4651,22.3008,22.3321,143654.0
2019-06-19 11:00:00,28.55,28.66,28.54,28.59,384136.0,22.3321,22.4181,22.3243,22.3634,384136.0
2019-06-19 11:30:00,28.59,28.63,28.53,28.55,85828.0,22.3634,22.3947,22.3164,22.3321,85828.0
2019-06-19 12:00:00,28.55,28.6,28.53,28.57,100410.0,22.3321,22.3712,22.3164,22.3477,100410.0
2019-06-19 12:30:00,28.58,28.6,28.41,28.43,418789.0,22.3556,22.3712,22.2226,22.2382,418789.0
2019-06-19 13:00:00,28.43,28.52,28.41,28.44,197230.0,22.2382,22.3086,22.2226,22.246,197230.0
2019-06-19 13:30:00,28.44,28.47,28.27,28.32,178136.0,22.246,22.2695,22.1131,22.1522,178136.0
2019-06-19 14:00:00,28.34,28.47,28.29,28.46,130832.0,22.1678,22.2695,22.1287,22.2617,130832.0
2019-06-19 14:30:00,28.47,28.56,28.39,28.44,291101.0,22.2695,22.3399,22.2069,22.246,291101.0
2019-06-19 15:00:00,28.44,28.57,28.43,28.55,192232.0,22.246,22.3477,22.2382,22.3321,192232.0
2019-06-19 15:30:00,28.55,28.65,28.53,28.61,627058.0,22.3321,22.4103,22.3164,22.379,627058.0
2019-06-20 09:30:00,28.41,28.41,27.95,28.13,360639.0,22.4286,22.4286,22.0655,22.2076,360639.0
2019-06-20 10:00:00,28.12,28.26,28.05,28.19,430527.0,22.1997,22.3102,22.1444,22.255,430527.0
2019-06-20 10:30:00,28.19,28.24,28.14,28.15,118804.0,22.255,22.2944,22.2155,22.2234,118804.0
2019-06-20 11:00:00,28.14,28.16,28.07,28.08,61985.0,22.2155,22.2313,22.1602,22.1681,61985.0
2019-06-20 11:30:00,28.07,28.08,27.95,27.96,108106.0,22.1602,22.1681,22.0655,22.0734,108106.0
2019-06-20 12:00:00,27.97,27.99,27.88,27.99,80810.0,22.0813,22.0971,22.0102,22.0971,80810.0
2019-06-20 12:30:00,27.99,28.05,27.98,28.01,55139.0,22.0971,22.1444,22.0892,22.1129,55139.0
2019-06-20 13:00:00,28.0,28.05,27.97,28.05,37680.0,22.105,22.1444,22.0813,22.1444,37680.0
2019-06-20 13:30:00,28.04,28.06,28.02,28.06,50374.0,22.1365,22.1523,22.1207,22.1523,50374.0
2019-06-20 14:00:00,28.05,28.08,28.02,28.07,55983.0,22.1444,22.1681,22.1207,22.1602,55983.0
2019-06-20 14:30:00,28.06,28.09,27.96,27.96,81420.0,22.1523,22.176,22.0734,22.0734,81420.0
2019-06-20 15:00:00,27.96,27.99,27.93,27.99,120491.0,22.0734,22.0971,22.0497,22.0971,120491.0
2019-06-20 15:30:00,27.99,28.08,27.98,28.03,373342.0,22.0971,22.1681,22.0892,22.1286,373342.0
2019-06-21 09:30:00,27.95,27.98,27.71,27.78,239736.0,22.0655,22.0892,21.876,21.9313,239736.0
2019-06-21 10:00:00,27.78,27.86,27.74,27.81,59065.0,21.9313,21.9944,21.8997,21.955,59065.0
2019-06-21 10:30:00,27.81,27.9,27.79,27.86,65112.0,21.955,22.026,21.9392,21.9944,65112.0
2019-06-21 11:00:00,27.86,27.97,27.85,27.87,55216.0,21.9944,22.0813,21.9865,22.0023,55216.0
2019-06-21 11:30:00,27.87,27.94,27.87,27.91,66874.0,22.0023,22.0576,22.0023,22.0339,66874.0
2019-06-21 12:00:00,27.91,27.95,27.88,27.94,49297.0,22.0339,22.0655,22.0102,22.0576,49297.0
2019-06-21 12:30:00,27.93,27.99,27.93,27.96,36278.0,22.0497,22.0971,22.0497,22.0734,36278.0
2019-06-21 13:00:00,27.96,27.98,27.85,27.87,52652.0,22.0734,22.0892,21.9865,22.0023,52652.0
2019-06-21 13:30:00,27.87,27.87,27.82,27.84,40255.0,22.0023,22.0023,21.9629,21.9786,40255.0
2019-06-21 14:00:00,27.84,27.92,27.83,27.85,52722.0,21.9786,22.0418,21.9707,21.9865,52722.0
2019-06-21 14:30:00,27.85,27.86,27.81,27.84,70681.0,21.9865,21.9944,21.955,21.9786,70681.0
2019-06-21 15:00:00,27.84,27.93,27.83,27.86,89038.0,21.9786,22.0497,21.9707,21.9944,89038.0
2019-06-21 15:30:00,27.86,27.93,27.81,27.9,478002.0,21.9944,22.0497,21.955,22.026,478002.0
2019-06-24 09:30:00,27.89,27.98,27.75,27.97,98729.0,22.0181,22.0892,21.9076,22.0813,98729.0
2019-06-24 10:00:00,27.96,27.97,27.8,27.85,65106.0,22.0734,22.0813,21.9471,21.9865,65106.0
2019-06-24 10:30:00,27.85,27.89,27.78,27.8,54296.0,21.9865,22.0181,21.9313,21.9471,54296.0
2019-06-24 11:00:00,27.79,27.79,27.72,27.74,50264.0,21.9392,21.9392,21.8839,21.8997,50264.0
2019-06-24 11:30:00,27.74,27.79,27.73,27.73,41717.0,21.8997,21.9392,21.8918,21.8918,41717.0
2019-06-24 12:00:00,27.72,27.73,27.61,27.62,49933.0,21.8839,21.8918,21.7971,21.805,49933.0
2019-06-24 12:30:00,27.62,27.62,27.54,27.56,57159.0,21.805,21.805,21.7418,21.7576,57159.0
2019-06-24 13:00:00,27.55,27.62,27.55,27.58,47264.0,21.7497,21.805,21.7497,21.7734,47264.0
2019-06-24 13:30:00,27.59,27.6,27.55,27.6,49934.0,21.7813,21.7892,21.7497,21.7892,49934.0
2019-06-24 14:00:00,27.6,27.64,27.58,27.59,65858.0,21.7892,21.8207,21.7734,21.7813,65858.0
2019-06-24 14:30:00,27.59,27.6,27.55,27.59,43402.0,21.7813,21.7892,21.7497,21.7813,43402.0
2019-06-24 15:00:00,27.59,27.63,27.57,27.62,80892.0,21.7813,21.8129,21.7655,21.805,80892.0
2019-06-24 15:30:00,27.62,27.62,27.55,27.61,266906.0,21.805,21.805,21.7497,21.7971,266906.0
2019-06-25 09:30:00,27.64,28.0,27.62,27.92,287276.0,21.8207,22.105,21.805,22.0418,287276.0
2019-06-25 10:00:00,27.91,28.0,27.85,27.96,158179.0,22.0339,22.105,21.9865,22.0734,158179.0
2019-06-25 10:30:00,27.96,27.97,27.7,27.75,190207.0,22.0734,22.0813,21.8681,21.9076,190207.0
2019-06-25 11:00:00,27.76,27.78,27.62,27.75,140108.0,21.9155,21.9313,21.805,21.9076,140108.0
2019-06-25 11:30:00,27.75,27.77,27.66,27.74,63340.0,21.9076,21.9234,21.8365,21.8997,63340.0
2019-06-25 12:00:00,27.74,27.77,27.71,27.73,62394.0,21.8997,21.9234,21.876,21.8918,62394.0
2019-06-25 12:30:00,27.73,27.74,27.63,27.7,58187.0,21.8918,21.8997,21.8129,21.8681,58187.0
2019-06-25 13:00:00,27.69,27.82,27.68,27.81,66014.0,21.8602,21.9629,21.8523,21.955,66014.0
2019-06-25 13:30:00,27.81,27.87,27.79,27.86,69382.0,21.955,22.0023,21.9392,21.9944,69382.0
2019-06-25 14:00:00,27.86,27.94,27.82,27.83,184636.0,21.9944,22.0576,21.9629,21.9707,184636.0
2019-06-25 14:30:00,27.83,27.9,27.82,27.86,231899.0,21.9707,22.026,21.9629,21.9944,231899.0
2019-06-25 15:00:00,27.86,27.93,27.84,27.88,176008.0,21.9944,22.0497,21.9786,22.0102,176008.0
2019-06-25 15:30:00,27.88,27.89,27.83,27.87,779743.0,22.0102,22.0181,21.9707,22.0023,779743.0
2019-06-26 09:30:00,27.94,28.07,27.82,27.93,299565.0,22.0576,22.1602,21.9629,22.0497,299565.0
2019-06-26 10:00:00,27.94,27.94,27.77,27.85,146008.0,22.0576,22.0576,21.9234,21.9865,146008.0
2019-06-26 10:30:00,27.86,28.0,27.76,27.96,406613.0,21.9944,22.105,21.9155,22.0734,406613.0
2019-06-26 11:00:00,27.96,28.05,27.91,28.05,236364.0,22.0734,22.1444,22.0339,22.1444,236364.0
2019-06-26 11:30:00,28.05,28.1,27.98,28.02,330496.0,22.1444,22.1839,22.0892,22.1207,330496.0
2019-06-26 12:00:00,28.02,28.05,27.98,28.02,533544.0,22.1207,22.1444,22.0892,22.1207,533544.0
2019-06-26 12:30:00,28.02,28.02,27.98,27.99,149027.0,22.1207,22.1207,22.0892,22.0971,149027.0
2019-06-26 13:00:00,27.99,28.01,27.98,28.01,137019.0,22.0971,22.1129,22.0892,22.1129,137019.0
2019-06-26 13:30:00,28.01,28.2,28.0,28.14,1834142.0,22.1129,22.2628,22.105,22.2155,1834142.0
2019-06-26 14:00:00,28.15,28.34,28.13,28.21,218293.0,22.2234,22.3734,22.2076,22.2707,218293.0
2019-06-26 14:30:00,28.21,28.39,28.18,28.37,204724.0,22.2707,22.4128,22.2471,22.3971,204724.0
2019-06-26 15:00:00,28.37,28.4,28.33,28.35,165345.0,22.3971,22.4207,22.3655,22.3813,165345.0
2019-06-26 15:30:00,28.34,28.38,28.25,28.25,597270.0,22.3734,22.405,22.3023,22.3023,597270.0
2019-06-27 09:30:00,28.37,28.58,28.32,28.4,215390.0,22.3971,22.5628,22.3576,22.4207,215390.0
2019-06-27 10:00:00,28.41,28.6,28.38,28.51,165441.0,22.4286,22.5786,22.405,22.5076,165441.0
2019-06-27 10:30:00,28.51,28.69,28.46,28.68,247944.0,22.5076,22.6497,22.4681,22.6418,247944.0
2019-06-27 11:00:00,28.68,28.8,28.62,28.65,213053.0,22.6418,22.7365,22.5944,22.6181,213053.0
2019-06-27 11:30:00,28.66,28.77,28.64,28.71,89000.0,22.626,22.7128,22.6102,22.6655,89000.0
2019-06-27 12:00:00,28.71,28.83,28.7,28.78,117933.0,22.6655,22.7602,22.6576,22.7207,117933.0
2019-06-27 12:30:00,28.78,28.84,28.73,28.8,197736.0,22.7207,22.7681,22.6813,22.7365,197736.0
2019-06-27 13:00:00,28.8,28.87,28.72,28.76,274216.0,22.7365,22.7918,22.6734,22.7049,274216.0
2019-06-27 13:30:00,28.76,28.81,28.74,28.8,89840.0,22.7049,22.7444,22.6892,22.7365,89840.0
2019-06-27 14:00:00,28.8,28.82,28.72,28.8,88142.0,22.7365,22.7523,22.6734,22.7365,88142.0
2019-06-27 14:30:00,28.8,28.96,28.74,28.94,374980.0,22.7365,22.8628,22.6892,22.8471,374980.0
2019-06-27 15:00:00,28.94,28.99,28.89,28.99,166836.0,22.8471,22.8865,22.8076,22.8865,166836.0
2019-06-27 15:30:00,28.99,29.08,28.98,29.01,660794.0,22.8865,22.9576,22.8786,22.9023,660794.0
2019-06-28 09:30:00,29.04,29.18,28.96,29.1,167390.0,22.926,23.0365,22.8628,22.9734,167390.0
2019-06-28 10:00:00,29.1,29.25,28.99,29.19,201931.0,22.9734,23.0918,22.8865,23.0444,201931.0
2019-06-28 10:30:00,29.19,29.37,29.17,29.35,291429.0,23.0444,23.1865,23.0286,23.1707,291429.0
2019-06-28 11:00:00,29.35,29.55,29.31,29.47,396092.0,23.1707,23.3286,23.1392,23.2655,396092.0
2019-06-28 11:30:00,29.46,29.47,29.31,29.33,380120.0,23.2576,23.2655,23.1392,23.1549,380120.0
2019-06-28 12:00:00,29.34,29.4,29.32,29.35,119263.0,23.1628,23.2102,23.147,23.1707,119263.0
2019-06-28 12:30:00,29.35,29.36,29.22,29.25,107356.0,23.1707,23.1786,23.0681,23.0918,107356.0
2019-06-28 13:00:00,29.25,29.37,29.23,29.35,207295.0,23.0918,23.1865,23.076,23.1707,207295.0
2019-06-28 13:30:00,29.34,29.39,29.33,29.36,104854.0,23.1628,23.2023,23.1549,23.1786,104854.0
2019-06-28 14:00:00,29.36,29.4,29.18,29.2,113273.0,23.1786,23.2102,23.0365,23.0523,113273.0
2019-06-28 14:30:00,29.2,29.3,29.19,29.24,178380.0,23.0523,23.1313,23.0444,23.0839,178380.0
2019-06-28 15:00:00,29.24,29.27,29.19,29.24,194422.0,23.0839,23.1076,23.0444,23.0839,194422.0
2019-06-28 15:30:00,29.25,29.31,29.21,29.3,587347.0,23.0918,23.1392,23.0602,23.1313,587347.0
2019-07-01 09:30:00,29.45,29.62,29.2,29.37,399300.0,23.2497,23.3839,23.0523,23.1865,399300.0
2019-07-01 10:00:00,29.37,29.44,29.28,29.4,133655.0,23.1865,23.2418,23.1155,23.2102,133655.0
2019-07-01 10:30:00,29.4,29.47,29.31,29.34,105570.0,23.2102,23.2655,23.1392,23.1628,105570.0
2019-07-01 11:00:00,29.34,29.48,29.32,29.46,241505.0,23.1628,23.2734,23.147,23.2576,241505.0
2019-07-01 11:30:00,29.47,29.51,29.28,29.28,295425.0,23.2655,23.297,23.1155,23.1155,295425.0
2019-07-01 12:00:00,29.28,29.28,29.08,29.11,216094.0,23.1155,23.1155,22.9576,22.9813,216094.0
2019-07-01 12:30:00,29.1,29.11,28.96,29.05,107099.0,22.9734,22.9813,22.8628,22.9339,107099.0
2019-07-01 13:00:00,29.06,29.1,28.93,28.94,114353.0,22.9418,22.9734,22.8392,22.8471,114353.0
2019-07-01 13:30:00,28.93,28.96,28.87,28.91,112237.0,22.8392,22.8628,22.7918,22.8234,112237.0
2019-07-01 14:00:00,28.92,28.94,28.85,28.85,107285.0,22.8313,22.8471,22.776,22.776,107285.0
2019-07-01 14:30:00,28.86,28.9,28.78,28.8,153772.0,22.7839,22.8155,22.7207,22.7365,153772.0
2019-07-01 15:00:00,28.8,28.84,28.75,28.83,242943.0,22.7365,22.7681,22.6971,22.7602,242943.0
2019-07-01 15:30:00,28.83,28.96,28.81,28.96,391998.0,22.7602,22.8628,22.7444,22.8628,391998.0
2019-07-02 09:30:00,28.97,28.97,28.02,28.4,490103.0,22.8707,22.8707,22.1207,22.4207,490103.0
2019-07-02 10:00:00,28.4,28.4,28.27,28.34,120041.0,22.4207,22.4207,22.3181,22.3734,120041.0
2019-07-02 10:30:00,28.33,28.5,28.32,28.46,99438.0,22.3655,22.4997,22.3576,22.4681,99438.0
2019-07-02 11:00:00,28.46,28.5,28.4,28.49,98957.0,22.4681,22.4997,22.4207,22.4918,98957.0
2019-07-02 11:30:00,28.49,28.65,28.46,28.51,182601.0,22.4918,22.6181,22.4681,22.5076,182601.0
2019-07-02 12:00:00,28.51,28.7,28.5,28.63,88304.0,22.5076,22.6576,22.4997,22.6023,88304.0
2019-07-02 12:30:00,28.63,28.65,28.53,28.63,102571.0,22.6023,22.6181,22.5234,22.6023,102571.0
2019-07-02 13:00:00,28.63,28.7,28.61,28.67,94956.0,22.6023,22.6576,22.5865,22.6339,94956.0
2019-07-02 13:30:00,28.66,28.72,28.64,28.71,106582.0,22.626,22.6734,22.6102,22.6655,106582.0
2019-07-02 14:00:00,28.71,28.75,28.67,28.7,95666.0,22.6655,22.6971,22.6339,22.6576,95666.0
2019-07-02 14:30:00,28.7,28.7,28.57,28.57,113290.0,22.6576,22.6576,22.555,22.555,113290.0
2019-07-02 15:00:00,28.58,28.73,28.56,28.71,135793.0,22.5628,22.6813,22.5471,22.6655,135793.0
2019-07-02 15:30:00,28.71,28.83,28.7,28.81,515667.0,22.6655,22.7602,22.6576,22.7444,515667.0
2019-07-03 09:30:00,28.91,28.92,28.67,28.92,263756.0,22.8234,22.8313,22.6339,22.8313,263756.0
2019-07-03 10:00:00,28.92,29.2,28.9,29.19,316887.0,22.8313,23.0523,22.8155,23.0444,316887.0
2019-07-03 10:30:00,29.2,29.33,29.18,29.27,205716.0,23.0523,23.1549,23.0365,23.1076,205716.0
2019-07-03 11:00:00,29.27,29.28,29.17,29.17,108391.0,23.1076,23.1155,23.0286,23.0286,108391.0
2019-07-03 11:30:00,29.17,29.18,29.03,29.04,103689.0,23.0286,23.0365,22.9181,22.926,103689.0
2019-07-03 12:00:00,29.04,29.05,28.99,29.01,97500.0,22.926,22.9339,22.8865,22.9023,97500.0
2019-07-03 12:30:00,29.01,29.1,28.94,29.08,327850.0,22.9023,22.9734,22.8471,22.9576,327850.0
2019-07-05 09:30:00,28.96,29.01,28.82,28.93,88141.0,22.8628,22.9023,22.7523,22.8392,88141.0
2019-07-05 10:00:00,28.92,28.97,28.7,28.71,81987.0,22.8313,22.8707,22.6576,22.6655,81987.0
2019-07-05 10:30:00,28.71,28.88,28.68,28.84,76465.0,22.6655,22.7997,22.6418,22.7681,76465.0
2019-07-05 11:00:00,28.84,28.85,28.74,28.77,54276.0,22.7681,22.776,22.6892,22.7128,54276.0
2019-07-05 11:30:00,28.77,28.79,28.67,28.7,50675.0,22.7128,22.7286,22.6339,22.6576,50675.0
2019-07-05 12:00:00,28.7,28.78,28.7,28.76,62476.0,22.6576,22.7207,22.6576,22.7049,62476.0
2019-07-05 12:30:00,28.75,28.75,28.68,28.72,37492.0,22.6971,22.6971,22.6418,22.6734,37492.0
2019-07-05 13:00:00,28.73,28.73,28.67,28.68,52246.0,22.6813,22.6813,22.6339,22.6418,52246.0
2019-07-05 13:30:00,28.69,28.78,28.68,28.71,41375.0,22.6497,22.7207,22.6418,22.6655,41375.0
2019-07-05 14:00:00,28.71,28.78,28.7,28.73,44706.0,22.6655,22.7207,22.6576,22.6813,44706.0
2019-07-05 14:30:00,28.73,28.76,28.71,28.71,33672.0,22.6813,22.7049,22.6655,22.6655,33672.0
2019-07-05 15:00:00,28.71,28.84,28.68,28.84,79800.0,22.6655,22.7681,22.6418,22.7681,79800.0
2019-07-05 15:30:00,28.84,28.85,28.69,28.83,317058.0,22.7681,22.776,22.6497,22.7602,317058.0
2019-07-08 09:30:00,28.83,29.21,28.81,29.08,180638.0,22.7602,23.0602,22.7444,22.9576,180638.0
2019-07-08 10:00:00,29.07,29.19,29.04,29.18,151102.0,22.9497,23.0444,22.926,23.0365,151102.0
2019-07-08 10:30:00,29.18,29.24,28.95,28.96,144342.0,23.0365,23.0839,22.8549,22.8628,144342.0
2019-07-08 11:00:00,28.96,29.02,28.93,28.98,171075.0,22.8628,22.9102,22.8392,22.8786,171075.0
2019-07-08 11:30:00,28.98,29.05,28.9,28.94,130627.0,22.8786,22.9339,22.8155,22.8471,130627.0
2019-07-08 12:00:00,28.94,29.03,28.93,28.97,133314.0,22.8471,22.9181,22.8392,22.8707,133314.0
2019-07-08 12:30:00,28.97,29.01,28.94,28.99,117272.0,22.8707,22.9023,22.8471,22.8865,117272.0
2019-07-08 13:00:00,28.99,29.06,28.97,29.04,103138.0,22.8865,22.9418,22.8707,22.926,103138.0
2019-07-08 13:30:00,29.04,29.13,29.03,29.08,154116.0,22.926,22.997,22.9181,22.9576,154116.0
2019-07-08 14:00:00,29.08,29.14,29.05,29.09,212980.0,22.9576,23.0049,22.9339,22.9655,212980.0
2019-07-08 14:30:00,29.09,29.13,29.06,29.07,89803.0,22.9655,22.997,22.9418,22.9497,89803.0
2019-07-08 15:00:00,29.07,29.09,29.01,29.05,135313.0,22.9497,22.9655,22.9023,22.9339,135313.0
2019-07-08 15:30:00,29.06,29.13,29.03,29.12,446990.0,22.9418,22.997,22.9181,22.9892,446990.0
2019-07-09 09:30:00,28.7,29.12,28.7,28.96,405513.0,22.6576,22.9892,22.6576,22.8628,405513.0
2019-07-09 10:00:00,28.95,29.06,28.93,29.02,422604.0,22.8549,22.9418,22.8392,22.9102,422604.0
2019-07-09 10:30:00,29.01,29.04,28.94,29.0,201181.0,22.9023,22.926,22.8471,22.8944,201181.0
2019-07-09 11:00:00,29.0,29.09,28.94,29.0,186930.0,22.8944,22.9655,22.8471,22.8944,186930.0
2019-07-09 11:30:00,29.0,29.02,28.96,28.99,111977.0,22.8944,22.9102,22.8628,22.8865,111977.0
2019-07-09 12:00:00,28.99,29.0,28.96,28.99,106537.0,22.8865,22.8944,22.8628,22.8865,106537.0
2019-07-09 12:30:00,28.99,29.0,28.94,28.99,84348.0,22.8865,22.8944,22.8471,22.8865,84348.0
2019-07-09 13:00:00,28.98,29.0,28.98,29.0,57407.0,22.8786,22.8944,22.8786,22.8944,57407.0
2019-07-09 13:30:00,28.99,29.0,28.96,28.98,101016.0,22.8865,22.8944,22.8628,22.8786,101016.0
2019-07-09 14:00:00,28.98,28.99,28.93,28.93,82922.0,22.8786,22.8865,22.8392,22.8392,82922.0
2019-07-09 14:30:00,28.93,28.98,28.87,28.89,154619.0,22.8392,22.8786,22.7918,22.8076,154619.0
2019-07-09 15:00:00,28.88,28.89,28.8,28.8,84371.0,22.7997,22.8076,22.7365,22.7365,84371.0
2019-07-09 15:30:00,28.81,28.89,28.76,28.84,372324.0,22.7444,22.8076,22.7049,22.7681,372324.0
2019-07-10 09:30:00,28.83,28.89,28.6,28.79,229224.0,22.7602,22.8076,22.5786,22.7286,229224.0
2019-07-10 10:00:00,28.79,28.8,28.68,28.69,134171.0,22.7286,22.7365,22.6418,22.6497,134171.0
2019-07-10 10:30:00,28.69,28.7,28.59,28.62,79884.0,22.6497,22.6576,22.5707,22.5944,79884.0
2019-07-10 11:00:00,28.63,28.67,28.61,28.61,82296.0,22.6023,22.6339,22.5865,22.5865,82296.0
2019-07-10 11:30:00,28.62,28.62,28.51,28.56,113791.0,22.5944,22.5944,22.5076,22.5471,113791.0
2019-07-10 12:00:00,28.56,28.58,28.54,28.56,74474.0,22.5471,22.5628,22.5313,22.5471,74474.0
2019-07-10 12:30:00,28.56,28.62,28.52,28.61,77202.0,22.5471,22.5944,22.5155,22.5865,77202.0
2019-07-10 13:00:00,28.62,28.67,28.61,28.62,66022.0,22.5944,22.6339,22.5865,22.5944,66022.0
2019-07-10 13:30:00,28.62,28.64,28.4,28.41,172800.0,22.5944,22.6102,22.4207,22.4286,172800.0
2019-07-10 14:00:00,28.41,28.46,28.34,28.43,107583.0,22.4286,22.4681,22.3734,22.4444,107583.0
2019-07-10 14:30:00,28.43,28.49,28.43,28.49,76922.0,22.4444,22.4918,22.4444,22.4918,76922.0
2019-07-10 15:00:00,28.49,28.51,28.44,28.46,113779.0,22.4918,22.5076,22.4523,22.4681,113779.0
2019-07-10 15:30:00,28.45,28.51,28.43,28.44,371187.0,22.4602,22.5076,22.4444,22.4523,371187.0
2019-07-11 09:30:00,28.56,28.58,28.22,28.22,157496.0,22.5471,22.5628,22.2786,22.2786,157496.0
2019-07-11 10:00:00,28.23,28.3,28.12,28.24,198407.0,22.2865,22.3418,22.1997,22.2944,198407.0
2019-07-11 10:30:00,28.24,28.39,28.23,28.3,101561.0,22.2944,22.4128,22.2865,22.3418,101561.0
2019-07-11 11:00:00,28.3,28.33,28.26,28.29,97112.0,22.3418,22.3655,22.3102,22.3339,97112.0
2019-07-11 11:30:00,28.29,28.29,28.2,28.26,133428.0,22.3339,22.3339,22.2628,22.3102,133428.0
2019-07-11 12:00:00,28.26,28.32,28.25,28.27,89963.0,22.3102,22.3576,22.3023,22.3181,89963.0
2019-07-11 12:30:00,28.27,28.29,28.23,28.24,82253.0,22.3181,22.3339,22.2865,22.2944,82253.0
2019-07-11 13:00:00,28.24,28.25,28.17,28.18,54687.0,22.2944,22.3023,22.2392,22.2471,54687.0
2019-07-11 13:30:00,28.18,28.21,28.17,28.19,42868.0,22.2471,22.2707,22.2392,22.255,42868.0
2019-07-11 14:00:00,28.18,28.18,28.07,28.09,79682.0,22.2471,22.2471,22.1602,22.176,79682.0
2019-07-11 14:30:00,28.08,28.12,28.06,28.07,70618.0,22.1681,22.1997,22.1523,22.1602,70618.0
2019-07-11 15:00:00,28.07,28.11,28.07,28.09,86478.0,22.1602,22.1918,22.1602,22.176,86478.0
2019-07-11 15:30:00,28.09,28.14,28.05,28.13,373197.0,22.176,22.2155,22.1444,22.2076,373197.0
2019-07-12 09:30:00,28.12,28.37,28.08,28.16,131854.0,22.1997,22.3971,22.1681,22.2313,131854.0
2019-07-12 10:00:00,28.16,28.21,28.1,28.19,175360.0,22.2313,22.2707,22.1839,22.255,175360.0
2019-07-12 10:30:00,28.19,28.24,28.16,28.23,88684.0,22.255,22.2944,22.2313,22.2865,88684.0
2019-07-12 11:00:00,28.23,28.24,28.18,28.24,69115.0,22.2865,22.2944,22.2471,22.2944,69115.0
2019-07-12 11:30:00,28.23,28.26,28.2,28.26,61468.0,22.2865,22.3102,22.2628,22.3102,61468.0
2019-07-12 12:00:00,28.26,28.27,28.17,28.27,118002.0,22.3102,22.3181,22.2392,22.3181,118002.0
2019-07-12 12:30:00,28.27,28.3,28.23,28.29,113413.0,22.3181,22.3418,22.2865,22.3339,113413.0
2019-07-12 13:00:00,28.29,28.32,28.24,28.28,76089.0,22.3339,22.3576,22.2944,22.326,76089.0
2019-07-12 13:30:00,28.28,28.29,28.23,28.24,93835.0,22.326,22.3339,22.2865,22.2944,93835.0
2019-07-12 14:00:00,28.24,28.26,28.21,28.23,93617.0,22.2944,22.3102,22.2707,22.2865,93617.0
2019-07-12 14:30:00,28.23,28.3,28.22,28.29,80048.0,22.2865,22.3418,22.2786,22.3339,80048.0
2019-07-12 15:00:00,28.29,28.33,28.26,28.3,115833.0,22.3339,22.3655,22.3102,22.3418,115833.0
2019-07-12 15:30:00,28.31,28.34,28.24,28.33,401830.0,22.3497,22.3734,22.2944,22.3655,401830.0
2019-07-15 09:30:00,28.27,28.32,28.11,28.26,148760.0,22.3181,22.3576,22.1918,22.3102,148760.0
2019-07-15 10:00:00,28.27,28.28,28.21,28.24,113159.0,22.3181,22.326,22.2707,22.2944,113159.0
2019-07-15 10:30:00,28.25,28.26,28.12,28.12,85812.0,22.3023,22.3102,22.1997,22.1997,85812.0
2019-07-15 11:00:00,28.12,28.14,28.02,28.05,75553.0,22.1997,22.2155,22.1207,22.1444,75553.0
2019-07-15 11:30:00,28.05,28.06,27.93,27.93,62257.0,22.1444,22.1523,22.0497,22.0497,62257.0
2019-07-15 12:00:00,27.94,28.02,27.93,28.01,40845.0,22.0576,22.1207,22.0497,22.1129,40845.0
2019-07-15 12:30:00,28.02,28.02,27.89,27.9,71116.0,22.1207,22.1207,22.0181,22.026,71116.0
2019-07-15 13:00:00,27.89,27.94,27.82,27.86,91492.0,22.0181,22.0576,21.9629,21.9944,91492.0
2019-07-15 13:30:00,27.86,27.93,27.85,27.92,59660.0,21.9944,22.0497,21.9865,22.0418,59660.0
2019-07-15 14:00:00,27.92,27.94,27.88,27.93,56945.0,22.0418,22.0576,22.0102,22.0497,56945.0
2019-07-15 14:30:00,27.94,27.95,27.88,27.93,47802.0,22.0576,22.0655,22.0102,22.0497,47802.0
2019-07-15 15:00:00,27.93,27.94,27.86,27.93,89831.0,22.0497,22.0576,21.9944,22.0497,89831.0
2019-07-15 15:30:00,27.93,27.98,27.92,27.96,262882.0,22.0497,22.0892,22.0418,22.0734,262882.0
2019-07-16 09:30:00,28.03,28.29,28.03,28.27,137840.0,22.1286,22.3339,22.1286,22.3181,137840.0
2019-07-16 10:00:00,28.26,28.31,28.12,28.24,151540.0,22.3102,22.3497,22.1997,22.2944,151540.0
2019-07-16 10:30:00,28.24,28.35,28.21,28.33,164435.0,22.2944,22.3813,22.2707,22.3655,164435.0
2019-07-16 11:00:00,28.33,28.41,28.32,28.37,76596.0,22.3655,22.4286,22.3576,22.3971,76596.0
2019-07-16 11:30:00,28.37,28.41,28.32,28.33,97281.0,22.3971,22.4286,22.3576,22.3655,97281.0
2019-07-16 12:00:00,28.33,28.39,28.32,28.38,79367.0,22.3655,22.4128,22.3576,22.405,79367.0
2019-07-16 12:30:00,28.38,28.41,28.35,28.38,56923.0,22.405,22.4286,22.3813,22.405,56923.0
2019-07-16 13:00:00,28.38,28.44,28.38,28.43,57296.0,22.405,22.4523,22.405,22.4444,57296.0
2019-07-16 13:30:00,28.43,28.48,28.42,28.44,85279.0,22.4444,22.4839,22.4365,22.4523,85279.0
2019-07-16 14:00:00,28.44,28.45,28.38,28.39,75695.0,22.4523,22.4602,22.405,22.4128,75695.0
2019-07-16 14:30:00,28.39,28.49,28.38,28.43,106396.0,22.4128,22.4918,22.405,22.4444,106396.0
2019-07-16 15:00:00,28.44,28.46,28.33,28.42,158891.0,22.4523,22.4681,22.3655,22.4365,158891.0
2019-07-16 15:30:00,28.42,28.47,28.39,28.44,336333.0,22.4365,22.476,22.4128,22.4523,336333.0
2019-07-17 09:30:00,28.5,28.5,28.25,28.4,106701.0,22.4997,22.4997,22.3023,22.4207,106701.0
2019-07-17 10:00:00,28.39,28.44,28.32,28.37,93956.0,22.4128,22.4523,22.3576,22.3971,93956.0
2019-07-17 10:30:00,28.37,28.38,28.27,28.36,96154.0,22.3971,22.405,22.3181,22.3892,96154.0
2019-07-17 11:00:00,28.36,28.45,28.27,28.3,162916.0,22.3892,22.4602,22.3181,22.3418,162916.0
2019-07-17 11:30:00,28.3,28.36,28.28,28.33,76609.0,22.3418,22.3892,22.326,22.3655,76609.0
2019-07-17 12:00:00,28.32,28.36,28.28,28.31,46771.0,22.3576,22.3892,22.326,22.3497,46771.0
2019-07-17 12:30:00,28.31,28.35,28.29,28.31,43661.0,22.3497,22.3813,22.3339,22.3497,43661.0
2019-07-17 13:00:00,28.32,28.36,28.29,28.35,42410.0,22.3576,22.3892,22.3339,22.3813,42410.0
2019-07-17 13:30:00,28.34,28.35,28.28,28.32,44481.0,22.3734,22.3813,22.326,22.3576,44481.0
2019-07-17 14:00:00,28.32,28.32,28.24,28.24,74796.0,22.3576,22.3576,22.2944,22.2944,74796.0
2019-07-17 14:30:00,28.24,28.25,28.13,28.14,73954.0,22.2944,22.3023,22.2076,22.2155,73954.0
2019-07-17 15:00:00,28.14,28.15,28.1,28.11,58075.0,22.2155,22.2234,22.1839,22.1918,58075.0
2019-07-17 15:30:00,28.11,28.2,28.09,28.19,263738.0,22.1918,22.2628,22.176,22.255,263738.0
2019-07-18 09:30:00,28.1,28.23,28.01,28.12,124961.0,22.1839,22.2865,22.1129,22.1997,124961.0
2019-07-18 10:00:00,28.12,28.24,28.1,28.21,119931.0,22.1997,22.2944,22.1839,22.2707,119931.0
2019-07-18 10:30:00,28.2,28.33,28.2,28.33,105118.0,22.2628,22.3655,22.2628,22.3655,105118.0
2019-07-18 11:00:00,28.35,28.35,28.26,28.32,135045.0,22.3813,22.3813,22.3102,22.3576,135045.0
2019-07-18 11:30:00,28.31,28.35,28.23,28.34,116302.0,22.3497,22.3813,22.2865,22.3734,116302.0
2019-07-18 12:00:00,28.33,28.41,28.32,28.36,86527.0,22.3655,22.4286,22.3576,22.3892,86527.0
2019-07-18 12:30:00,28.36,28.37,28.32,28.33,76828.0,22.3892,22.3971,22.3576,22.3655,76828.0
2019-07-18 13:00:00,28.33,28.34,28.24,28.24,121590.0,22.3655,22.3734,22.2944,22.2944,121590.0
2019-07-18 13:30:00,28.24,28.25,28.14,28.19,113552.0,22.2944,22.3023,22.2155,22.255,113552.0
2019-07-18 14:00:00,28.2,28.22,28.16,28.19,189105.0,22.2628,22.2786,22.2313,22.255,189105.0
2019-07-18 14:30:00,28.18,28.19,28.1,28.16,118701.0,22.2471,22.255,22.1839,22.2313,118701.0
2019-07-18 15:00:00,28.16,28.19,28.14,28.17,192749.0,22.2313,22.255,22.2155,22.2392,192749.0
2019-07-18 15:30:00,28.17,28.21,28.15,28.2,655334.0,22.2392,22.2707,22.2234,22.2628,655334.0
2019-07-19 09:30:00,28.23,28.46,28.09,28.45,147036.0,22.2865,22.4681,22.176,22.4602,147036.0
2019-07-19 10:00:00,28.46,28.47,28.28,28.29,90245.0,22.4681,22.476,22.326,22.3339,90245.0
2019-07-19 10:30:00,28.29,28.36,28.27,28.33,379552.0,22.3339,22.3892,22.3181,22.3655,379552.0
2019-07-19 11:00:00,28.33,28.39,28.29,28.33,103609.0,22.3655,22.4128,22.3339,22.3655,103609.0
2019-07-19 11:30:00,28.34,28.43,28.33,28.41,118568.0,22.3734,22.4444,22.3655,22.4286,118568.0
2019-07-19 12:00:00,28.41,28.51,28.39,28.44,136486.0,22.4286,22.5076,22.4128,22.4523,136486.0
2019-07-19 12:30:00,28.43,28.47,28.39,28.42,76389.0,22.4444,22.476,22.4128,22.4365,76389.0
2019-07-19 13:00:00,28.43,28.49,28.41,28.49,67688.0,22.4444,22.4918,22.4286,22.4918,67688.0
2019-07-19 13:30:00,28.49,28.49,28.35,28.38,121386.0,22.4918,22.4918,22.3813,22.405,121386.0
2019-07-19 14:00:00,28.38,28.43,28.35,28.39,263558.0,22.405,22.4444,22.3813,22.4128,263558.0
2019-07-19 14:30:00,28.38,28.41,28.25,28.3,158024.0,22.405,22.4286,22.3023,22.3418,158024.0
2019-07-19 15:00:00,28.29,28.3,28.12,28.14,132975.0,22.3339,22.3418,22.1997,22.2155,132975.0
2019-07-19 15:30:00,28.14,28.16,28.01,28.02,422675.0,22.2155,22.2313,22.1129,22.1207,422675.0
2019-07-22 09:30:00,28.13,28.21,27.91,27.99,146174.0,22.2076,22.2707,22.0339,22.0971,146174.0
2019-07-22 10:00:00,27.98,28.03,27.92,27.98,125635.0,22.0892,22.1286,22.0418,22.0892,125635.0
2019-07-22 10:30:00,27.98,28.01,27.95,27.99,54296.0,22.0892,22.1129,22.0655,22.0971,54296.0
2019-07-22 11:00:00,27.99,28.01,27.94,27.96,62477.0,22.0971,22.1129,22.0576,22.0734,62477.0
2019-07-22 11:30:00,27.95,28.04,27.94,28.04,57388.0,22.0655,22.1365,22.0576,22.1365,57388.0
2019-07-22 12:00:00,28.04,28.14,28.01,28.05,176135.0,22.1365,22.2155,22.1129,22.1444,176135.0
2019-07-22 12:30:00,28.05,28.11,28.05,28.1,75297.0,22.1444,22.1918,22.1444,22.1839,75297.0
2019-07-22 13:00:00,28.1,28.14,28.08,28.1,54199.0,22.1839,22.2155,22.1681,22.1839,54199.0
2019-07-22 13:30:00,28.1,28.13,28.02,28.05,67488.0,22.1839,22.2076,22.1207,22.1444,67488.0
2019-07-22 14:00:00,28.05,28.07,28.0,28.01,43420.0,22.1444,22.1602,22.105,22.1129,43420.0
2019-07-22 14:30:00,28.0,28.02,27.94,27.94,60181.0,22.105,22.1207,22.0576,22.0576,60181.0
2019-07-22 15:00:00,27.95,28.0,27.88,27.93,90627.0,22.0655,22.105,22.0102,22.0497,90627.0
2019-07-22 15:30:00,27.93,27.94,27.87,27.9,277762.0,22.0497,22.0576,22.0023,22.026,277762.0
2019-07-23 09:30:00,27.95,27.98,27.59,27.62,148187.0,22.0655,22.0892,21.7813,21.805,148187.0
2019-07-23 10:00:00,27.62,27.66,27.42,27.42,80982.0,21.805,21.8365,21.6471,21.6471,80982.0
2019-07-23 10:30:00,27.42,27.43,27.2,27.21,167808.0,21.6471,21.655,21.4734,21.4813,167808.0
2019-07-23 11:00:00,27.21,27.35,27.2,27.27,140137.0,21.4813,21.5918,21.4734,21.5286,140137.0
2019-07-23 11:30:00,27.27,27.32,27.25,27.29,50053.0,21.5286,21.5681,21.5129,21.5444,50053.0
2019-07-23 12:00:00,27.29,27.37,27.28,27.28,33341.0,21.5444,21.6076,21.5365,21.5365,33341.0
2019-07-23 12:30:00,27.29,27.36,27.28,27.35,40205.0,21.5444,21.5997,21.5365,21.5918,40205.0
2019-07-23 13:00:00,27.37,27.53,27.3,27.52,90586.0,21.6076,21.7339,21.5523,21.726,90586.0
2019-07-23 13:30:00,27.52,27.67,27.49,27.67,119362.0,21.726,21.8444,21.7023,21.8444,119362.0
2019-07-23 14:00:00,27.67,27.71,27.6,27.71,125292.0,21.8444,21.876,21.7892,21.876,125292.0
2019-07-23 14:30:00,27.71,27.78,27.7,27.78,120928.0,21.876,21.9313,21.8681,21.9313,120928.0
2019-07-23 15:00:00,27.78,27.84,27.76,27.83,124941.0,21.9313,21.9786,21.9155,21.9707,124941.0
2019-07-23 15:30:00,27.82,27.88,27.76,27.78,456847.0,21.9629,22.0102,21.9155,21.9313,456847.0
2019-07-24 09:30:00,27.72,27.97,27.51,27.85,218065.0,21.8839,22.0813,21.7181,21.9865,218065.0
2019-07-24 10:00:00,27.84,28.12,27.8,27.92,256252.0,21.9786,22.1997,21.9471,22.0418,256252.0
2019-07-24 10:30:00,27.93,28.0,27.81,27.86,289930.0,22.0497,22.105,21.955,21.9944,289930.0
2019-07-24 11:00:00,27.86,27.94,27.8,27.84,384445.0,21.9944,22.0576,21.9471,21.9786,384445.0
2019-07-24 11:30:00,27.83,27.98,27.8,27.94,130839.0,21.9707,22.0892,21.9471,22.0576,130839.0
2019-07-24 12:00:00,27.94,28.02,27.93,27.97,65448.0,22.0576,22.1207,22.0497,22.0813,65448.0
2019-07-24 12:30:00,27.98,28.06,27.97,28.05,81063.0,22.0892,22.1523,22.0813,22.1444,81063.0
2019-07-24 13:00:00,28.05,28.1,28.02,28.08,79434.0,22.1444,22.1839,22.1207,22.1681,79434.0
2019-07-24 13:30:00,28.09,28.12,28.03,28.05,71105.0,22.176,22.1997,22.1286,22.1444,71105.0
2019-07-24 14:00:00,28.05,28.08,28.0,28.01,66851.0,22.1444,22.1681,22.105,22.1129,66851.0
2019-07-24 14:30:00,28.02,28.02,27.95,27.97,84903.0,22.1207,22.1207,22.0655,22.0813,84903.0
2019-07-24 15:00:00,27.98,28.03,27.96,28.0,131786.0,22.0892,22.1286,22.0734,22.105,131786.0
2019-07-24 15:30:00,28.01,28.05,27.98,27.99,300172.0,22.1129,22.1444,22.0892,22.0971,300172.0
2019-07-25 09:30:00,27.9,27.9,27.69,27.82,112261.0,22.026,22.026,21.8602,21.9629,112261.0
2019-07-25 10:00:00,27.81,27.87,27.66,27.69,94796.0,21.955,22.0023,21.8365,21.8602,94796.0
2019-07-25 10:30:00,27.69,27.77,27.68,27.69,95808.0,21.8602,21.9234,21.8523,21.8602,95808.0
2019-07-25 11:00:00,27.69,27.73,27.64,27.66,93522.0,21.8602,21.8918,21.8207,21.8365,93522.0
2019-07-25 11:30:00,27.65,27.68,27.52,27.55,125473.0,21.8286,21.8523,21.726,21.7497,125473.0
2019-07-25 12:00:00,27.55,27.58,27.51,27.55,107684.0,21.7497,21.7734,21.7181,21.7497,107684.0
2019-07-25 12:30:00,27.55,27.57,27.46,27.46,145003.0,21.7497,21.7655,21.6786,21.6786,145003.0
2019-07-25 13:00:00,27.46,27.54,27.43,27.54,72274.0,21.6786,21.7418,21.655,21.7418,72274.0
2019-07-25 13:30:00,27.54,27.55,27.43,27.44,92230.0,21.7418,21.7497,21.655,21.6629,92230.0
2019-07-25 14:00:00,27.44,27.57,27.43,27.55,102837.0,21.6629,21.7655,21.655,21.7497,102837.0
2019-07-25 14:30:00,27.55,27.55,27.48,27.52,116259.0,21.7497,21.7497,21.6944,21.726,116259.0
2019-07-25 15:00:00,27.51,27.53,27.42,27.46,141261.0,21.7181,21.7339,21.6471,21.6786,141261.0
2019-07-25 15:30:00,27.47,27.54,27.42,27.45,402124.0,21.6865,21.7418,21.6471,21.6708,402124.0
2019-07-26 09:30:00,27.46,27.56,27.36,27.52,156541.0,21.6786,21.7576,21.5997,21.726,156541.0
2019-07-26 10:00:00,27.52,27.61,27.52,27.55,93730.0,21.726,21.7971,21.726,21.7497,93730.0
2019-07-26 10:30:00,27.55,27.59,27.52,27.53,51143.0,21.7497,21.7813,21.726,21.7339,51143.0
2019-07-26 11:00:00,27.53,27.57,27.47,27.5,88910.0,21.7339,21.7655,21.6865,21.7102,88910.0
2019-07-26 11:30:00,27.5,27.5,27.39,27.42,91635.0,21.7102,21.7102,21.6234,21.6471,91635.0
2019-07-26 12:00:00,27.42,27.48,27.41,27.48,44794.0,21.6471,21.6944,21.6392,21.6944,44794.0
2019-07-26 12:30:00,27.47,27.48,27.45,27.46,45656.0,21.6865,21.6944,21.6708,21.6786,45656.0
2019-07-26 13:00:00,27.46,27.53,27.46,27.5,55915.0,21.6786,21.7339,21.6786,21.7102,55915.0
2019-07-26 13:30:00,27.5,27.52,27.48,27.49,39018.0,21.7102,21.726,21.6944,21.7023,39018.0
2019-07-26 14:00:00,27.49,27.5,27.45,27.46,69779.0,21.7023,21.7102,21.6708,21.6786,69779.0
2019-07-26 14:30:00,27.46,27.49,27.45,27.46,66275.0,21.6786,21.7023,21.6708,21.6786,66275.0
2019-07-26 15:00:00,27.46,27.52,27.44,27.46,140856.0,21.6786,21.726,21.6629,21.6786,140856.0
2019-07-26 15:30:00,27.46,27.52,27.45,27.45,335095.0,21.6786,21.726,21.6708,21.6708,335095.0
2019-07-29 09:30:00,27.51,27.81,27.49,27.66,74995.0,21.7181,21.955,21.7023,21.8365,74995.0
2019-07-29 10:00:00,27.66,27.76,27.63,27.71,109912.0,21.8365,21.9155,21.8129,21.876,109912.0
2019-07-29 10:30:00,27.71,27.72,27.61,27.63,65589.0,21.876,21.8839,21.7971,21.8129,65589.0
2019-07-29 11:00:00,27.63,27.72,27.59,27.7,78642.0,21.8129,21.8839,21.7813,21.8681,78642.0
2019-07-29 11:30:00,27.71,27.73,27.67,27.71,59726.0,21.876,21.8918,21.8444,21.876,59726.0
2019-07-29 12:00:00,27.71,27.71,27.66,27.71,67451.0,21.876,21.876,21.8365,21.876,67451.0
2019-07-29 12:30:00,27.71,27.71,27.66,27.67,61381.0,21.876,21.876,21.8365,21.8444,61381.0
2019-07-29 13:00:00,27.68,27.76,27.67,27.76,49477.0,21.8523,21.9155,21.8444,21.9155,49477.0
2019-07-29 13:30:00,27.76,27.77,27.7,27.75,58069.0,21.9155,21.9234,21.8681,21.9076,58069.0
2019-07-29 14:00:00,27.74,27.78,27.73,27.76,42868.0,21.8997,21.9313,21.8918,21.9155,42868.0
2019-07-29 14:30:00,27.75,27.77,27.71,27.77,60393.0,21.9076,21.9234,21.876,21.9234,60393.0
2019-07-29 15:00:00,27.76,27.82,27.75,27.8,114405.0,21.9155,21.9629,21.9076,21.9471,114405.0
2019-07-29 15:30:00,27.8,27.87,27.79,27.79,266111.0,21.9471,22.0023,21.9392,21.9392,266111.0
2019-07-30 09:30:00,27.75,27.81,27.57,27.67,87964.0,21.9076,21.955,21.7655,21.8444,87964.0
2019-07-30 10:00:00,27.67,27.78,27.64,27.78,59705.0,21.8444,21.9313,21.8207,21.9313,59705.0
2019-07-30 10:30:00,27.77,27.81,27.73,27.76,49674.0,21.9234,21.955,21.8918,21.9155,49674.0
2019-07-30 11:00:00,27.76,27.79,27.72,27.76,60232.0,21.9155,21.9392,21.8839,21.9155,60232.0
2019-07-30 11:30:00,27.75,27.76,27.67,27.68,48463.0,21.9076,21.9155,21.8444,21.8523,48463.0
2019-07-30 12:00:00,27.67,27.74,27.64,27.66,65589.0,21.8444,21.8997,21.8207,21.8365,65589.0
2019-07-30 12:30:00,27.66,27.98,27.65,27.68,291648.0,21.8365,22.0892,21.8286,21.8523,291648.0
2019-07-30 13:00:00,27.68,27.72,27.65,27.67,136684.0,21.8523,21.8839,21.8286,21.8444,136684.0
2019-07-30 13:30:00,27.67,27.68,27.6,27.68,63094.0,21.8444,21.8523,21.7892,21.8523,63094.0
2019-07-30 14:00:00,27.68,27.76,27.67,27.7,73358.0,21.8523,21.9155,21.8444,21.8681,73358.0
2019-07-30 14:30:00,27.7,27.76,27.65,27.71,149905.0,21.8681,21.9155,21.8286,21.876,149905.0
2019-07-30 15:00:00,27.7,27.77,27.69,27.76,104933.0,21.8681,21.9234,21.8602,21.9155,104933.0
2019-07-30 15:30:00,27.77,27.88,27.76,27.85,305911.0,21.9234,22.0102,21.9155,21.9865,305911.0
2019-07-31 09:30:00,27.81,27.84,27.6,27.71,113584.0,21.955,21.9786,21.7892,21.876,113584.0
2019-07-31 10:00:00,27.71,27.82,27.65,27.79,112718.0,21.876,21.9629,21.8286,21.9392,112718.0
2019-07-31 10:30:00,27.79,27.81,27.72,27.74,174479.0,21.9392,21.955,21.8839,21.8997,174479.0
2019-07-31 11:00:00,27.75,27.79,27.71,27.75,94136.0,21.9076,21.9392,21.876,21.9076,94136.0
2019-07-31 11:30:00,27.75,27.77,27.72,27.76,59822.0,21.9076,21.9234,21.8839,21.9155,59822.0
2019-07-31 12:00:00,27.76,27.83,27.75,27.8,49510.0,21.9155,21.9707,21.9076,21.9471,49510.0
2019-07-31 12:30:00,27.79,27.83,27.79,27.79,38456.0,21.9392,21.9707,21.9392,21.9392,38456.0
2019-07-31 13:00:00,27.79,27.88,27.79,27.84,54133.0,21.9392,22.0102,21.9392,21.9786,54133.0
2019-07-31 13:30:00,27.84,27.88,27.78,27.82,66222.0,21.9786,22.0102,21.9313,21.9629,66222.0
2019-07-31 14:00:00,27.82,27.83,27.71,27.73,118777.0,21.9629,21.9707,21.876,21.8918,118777.0
2019-07-31 14:30:00,27.74,27.79,27.57,27.73,389832.0,21.8997,21.9392,21.7655,21.8918,389832.0
2019-07-31 15:00:00,27.73,27.87,27.7,27.85,120409.0,21.8918,22.0023,21.8681,21.9865,120409.0
2019-07-31 15:30:00,27.84,27.92,27.69,27.69,406503.0,21.9786,22.0418,21.8602,21.8602,406503.0
2019-08-01 09:30:00,27.73,28.04,27.68,28.01,162798.0,21.8918,22.1365,21.8523,22.1129,162798.0
2019-08-01 10:00:00,28.01,28.03,27.89,28.03,102798.0,22.1129,22.1286,22.0181,22.1286,102798.0
2019-08-01 10:30:00,28.03,28.06,27.98,28.01,74244.0,22.1286,22.1523,22.0892,22.1129,74244.0
2019-08-01 11:00:00,28.01,28.08,27.93,27.95,90007.0,22.1129,22.1681,22.0497,22.0655,90007.0
2019-08-01 11:30:00,27.95,27.95,27.84,27.86,70397.0,22.0655,22.0655,21.9786,21.9944,70397.0
2019-08-01 12:00:00,27.85,27.86,27.75,27.76,70199.0,21.9865,21.9944,21.9076,21.9155,70199.0
2019-08-01 12:30:00,27.75,27.83,27.74,27.78,68715.0,21.9076,21.9707,21.8997,21.9313,68715.0
2019-08-01 13:00:00,27.78,27.78,27.56,27.57,114900.0,21.9313,21.9313,21.7576,21.7655,114900.0
2019-08-01 13:30:00,27.56,27.6,27.41,27.47,137705.0,21.7576,21.7892,21.6392,21.6865,137705.0
2019-08-01 14:00:00,27.47,27.49,27.4,27.48,78856.0,21.6865,21.7023,21.6313,21.6944,78856.0
2019-08-01 14:30:00,27.49,27.6,27.46,27.55,189956.0,21.7023,21.7892,21.6786,21.7497,189956.0
2019-08-01 15:00:00,27.55,27.62,27.46,27.58,184603.0,21.7497,21.805,21.6786,21.7734,184603.0
2019-08-01 15:30:00,27.59,27.6,27.45,27.46,348642.0,21.7813,21.7892,21.6708,21.6786,348642.0
2019-08-02 09:30:00,27.47,27.5,27.23,27.3,95397.0,21.6865,21.7102,21.4971,21.5523,95397.0
2019-08-02 10:00:00,27.31,27.56,27.31,27.54,78697.0,21.5602,21.7576,21.5602,21.7418,78697.0
2019-08-02 10:30:00,27.55,27.6,27.49,27.55,90822.0,21.7497,21.7892,21.7023,21.7497,90822.0
2019-08-02 11:00:00,27.55,27.63,27.52,27.6,62971.0,21.7497,21.8129,21.726,21.7892,62971.0
2019-08-02 11:30:00,27.61,27.62,27.55,27.58,43892.0,21.7971,21.805,21.7497,21.7734,43892.0
2019-08-02 12:00:00,27.59,27.61,27.5,27.55,54280.0,21.7813,21.7971,21.7102,21.7497,54280.0
2019-08-02 12:30:00,27.54,27.59,27.5,27.51,36644.0,21.7418,21.7813,21.7102,21.7181,36644.0
2019-08-02 13:00:00,27.51,27.55,27.48,27.49,60946.0,21.7181,21.7497,21.6944,21.7023,60946.0
2019-08-02 13:30:00,27.49,27.53,27.45,27.5,58699.0,21.7023,21.7339,21.6708,21.7102,58699.0
2019-08-02 14:00:00,27.49,27.57,27.48,27.54,47324.0,21.7023,21.7655,21.6944,21.7418,47324.0
2019-08-02 14:30:00,27.53,27.55,27.46,27.51,44240.0,21.7339,21.7497,21.6786,21.7181,44240.0
2019-08-02 15:00:00,27.51,27.55,27.45,27.55,56138.0,21.7181,21.7497,21.6708,21.7497,56138.0
2019-08-02 15:30:00,27.54,27.58,27.44,27.47,180305.0,21.7418,21.7734,21.6629,21.6865,180305.0
2019-08-05 09:30:00,27.38,27.4,27.02,27.06,136379.0,21.6155,21.6313,21.3313,21.3629,136379.0
2019-08-05 10:00:00,27.07,27.08,26.86,26.87,81553.0,21.3708,21.3787,21.205,21.2129,81553.0
2019-08-05 10:30:00,26.86,26.87,26.68,26.8,118423.0,21.205,21.2129,21.0629,21.1576,118423.0
2019-08-05 11:00:00,26.8,26.87,26.76,26.84,67304.0,21.1576,21.2129,21.126,21.1892,67304.0
2019-08-05 11:30:00,26.84,26.87,26.74,26.83,145930.0,21.1892,21.2129,21.1102,21.1813,145930.0
2019-08-05 12:00:00,26.83,26.85,26.75,26.75,96979.0,21.1813,21.1971,21.1181,21.1181,96979.0
2019-08-05 12:30:00,26.76,26.78,26.64,26.67,150365.0,21.126,21.1418,21.0313,21.055,150365.0
2019-08-05 13:00:00,26.67,26.76,26.64,26.72,91429.0,21.055,21.126,21.0313,21.0944,91429.0
2019-08-05 13:30:00,26.72,26.76,26.66,26.7,83721.0,21.0944,21.126,21.0471,21.0787,83721.0
2019-08-05 14:00:00,26.71,26.81,26.69,26.7,92730.0,21.0865,21.1655,21.0708,21.0787,92730.0
2019-08-05 14:30:00,26.71,26.71,26.59,26.63,80166.0,21.0865,21.0865,20.9918,21.0234,80166.0
2019-08-05 15:00:00,26.63,26.7,26.52,26.65,100376.0,21.0234,21.0787,20.9366,21.0392,100376.0
2019-08-05 15:30:00,26.65,26.78,26.61,26.7,324859.0,21.0392,21.1418,21.0076,21.0787,324859.0
2019-08-06 09:30:00,26.74,26.91,26.66,26.74,96205.0,21.1102,21.2444,21.0471,21.1102,96205.0
2019-08-06 10:00:00,26.75,26.77,26.63,26.72,64277.0,21.1181,21.1339,21.0234,21.0944,64277.0
2019-08-06 10:30:00,26.71,26.79,26.68,26.74,56787.0,21.0865,21.1497,21.0629,21.1102,56787.0
2019-08-06 11:00:00,26.74,26.75,26.62,26.7,82977.0,21.1102,21.1181,21.0155,21.0787,82977.0
2019-08-06 11:30:00,26.7,26.85,26.67,26.85,100131.0,21.0787,21.1971,21.055,21.1971,100131.0
2019-08-06 12:00:00,26.86,26.87,26.72,26.77,80031.0,21.205,21.2129,21.0944,21.1339,80031.0
2019-08-06 12:30:00,26.77,26.79,26.7,26.73,87005.0,21.1339,21.1497,21.0787,21.1023,87005.0
2019-08-06 13:00:00,26.73,26.83,26.73,26.8,53113.0,21.1023,21.1813,21.1023,21.1576,53113.0
2019-08-06 13:30:00,26.8,26.86,26.8,26.83,64681.0,21.1576,21.205,21.1576,21.1813,64681.0
2019-08-06 14:00:00,26.82,26.87,26.8,26.86,75294.0,21.1734,21.2129,21.1576,21.205,75294.0
2019-08-06 14:30:00,26.86,26.9,26.84,26.84,96261.0,21.205,21.2365,21.1892,21.1892,96261.0
2019-08-06 15:00:00,26.84,26.91,26.82,26.87,99408.0,21.1892,21.2444,21.1734,21.2129,99408.0
2019-08-06 15:30:00,26.86,26.94,26.81,26.92,276814.0,21.205,21.2681,21.1655,21.2523,276814.0
2019-08-07 09:30:00,26.75,26.87,26.6,26.69,137311.0,21.1181,21.2129,20.9997,21.0708,137311.0
2019-08-07 10:00:00,26.68,26.8,26.58,26.7,99072.0,21.0629,21.1576,20.9839,21.0787,99072.0
2019-08-07 10:30:00,26.69,26.92,26.69,26.88,79161.0,21.0708,21.2523,21.0708,21.2208,79161.0
2019-08-07 11:00:00,26.88,26.9,26.73,26.75,111118.0,21.2208,21.2365,21.1023,21.1181,111118.0
2019-08-07 11:30:00,26.74,26.81,26.71,26.78,132674.0,21.1102,21.1655,21.0865,21.1418,132674.0
2019-08-07 12:00:00,26.79,26.79,26.71,26.75,70799.0,21.1497,21.1497,21.0865,21.1181,70799.0
2019-08-07 12:30:00,26.74,26.84,26.73,26.84,86880.0,21.1102,21.1892,21.1023,21.1892,86880.0
2019-08-07 13:00:00,26.84,26.85,26.8,26.85,56711.0,21.1892,21.1971,21.1576,21.1971,56711.0
2019-08-07 13:30:00,26.86,26.96,26.85,26.91,66592.0,21.205,21.2839,21.1971,21.2444,66592.0
2019-08-07 14:00:00,26.91,27.0,26.9,27.0,77839.0,21.2444,21.3155,21.2365,21.3155,77839.0
2019-08-07 14:30:00,27.0,27.08,26.97,27.08,78812.0,21.3155,21.3787,21.2918,21.3787,78812.0
2019-08-07 15:00:00,27.07,27.12,27.02,27.12,107278.0,21.3708,21.4102,21.3313,21.4102,107278.0
2019-08-07 15:30:00,27.12,27.16,27.07,27.1,302260.0,21.4102,21.4418,21.3708,21.3944,302260.0
2019-08-08 09:30:00,27.26,27.38,27.22,27.28,85796.0,21.5208,21.6155,21.4892,21.5365,85796.0
2019-08-08 10:00:00,27.28,27.59,27.27,27.55,169399.0,21.5365,21.7813,21.5286,21.7497,169399.0
2019-08-08 10:30:00,27.55,27.64,27.5,27.64,102019.0,21.7497,21.8207,21.7102,21.8207,102019.0
2019-08-08 11:00:00,27.63,27.64,27.51,27.56,87119.0,21.8129,21.8207,21.7181,21.7576,87119.0
2019-08-08 11:30:00,27.55,27.65,27.55,27.59,73057.0,21.7497,21.8286,21.7497,21.7813,73057.0
2019-08-08 12:00:00,27.6,27.69,27.58,27.63,84412.0,21.7892,21.8602,21.7734,21.8129,84412.0
2019-08-08 12:30:00,27.62,27.62,27.56,27.61,66326.0,21.805,21.805,21.7576,21.7971,66326.0
2019-08-08 13:00:00,27.61,27.67,27.6,27.63,70008.0,21.7971,21.8444,21.7892,21.8129,70008.0
2019-08-08 13:30:00,27.63,27.69,27.61,27.66,73558.0,21.8129,21.8602,21.7971,21.8365,73558.0
2019-08-08 14:00:00,27.66,27.68,27.63,27.66,70658.0,21.8365,21.8523,21.8129,21.8365,70658.0
2019-08-08 14:30:00,27.66,27.69,27.6,27.68,109379.0,21.8365,21.8602,21.7892,21.8523,109379.0
2019-08-08 15:00:00,27.67,27.72,27.6,27.61,130279.0,21.8444,21.8839,21.7892,21.7971,130279.0
2019-08-08 15:30:00,27.6,27.74,27.59,27.71,446315.0,21.7892,21.8997,21.7813,21.876,446315.0
2019-08-09 09:30:00,27.6,27.63,27.48,27.56,74656.0,21.7892,21.8129,21.6944,21.7576,74656.0
2019-08-09 10:00:00,27.54,27.55,27.34,27.36,144005.0,21.7418,21.7497,21.5839,21.5997,144005.0
2019-08-09 10:30:00,27.36,27.37,27.19,27.33,175999.0,21.5997,21.6076,21.4655,21.576,175999.0
2019-08-09 11:00:00,27.34,27.42,27.3,27.36,150091.0,21.5839,21.6471,21.5523,21.5997,150091.0
2019-08-09 11:30:00,27.36,27.44,27.32,27.34,135928.0,21.5997,21.6629,21.5681,21.5839,135928.0
2019-08-09 12:00:00,27.34,27.38,27.25,27.28,98900.0,21.5839,21.6155,21.5129,21.5365,98900.0
2019-08-09 12:30:00,27.28,27.5,27.27,27.41,121758.0,21.5365,21.7102,21.5286,21.6392,121758.0
2019-08-09 13:00:00,27.42,27.58,27.41,27.56,96940.0,21.6471,21.7734,21.6392,21.7576,96940.0
2019-08-09 13:30:00,27.56,27.59,27.53,27.55,77890.0,21.7576,21.7813,21.7339,21.7497,77890.0
2019-08-09 14:00:00,27.55,27.59,27.48,27.54,158830.0,21.7497,21.7813,21.6944,21.7418,158830.0
2019-08-09 14:30:00,27.54,27.59,27.49,27.51,106627.0,21.7418,21.7813,21.7023,21.7181,106627.0
2019-08-09 15:00:00,27.5,27.58,27.5,27.53,83731.0,21.7102,21.7734,21.7102,21.7339,83731.0
2019-08-09 15:30:00,27.53,27.58,27.46,27.47,450296.0,21.7339,21.7734,21.6786,21.6865,450296.0
2019-08-12 09:30:00,27.37,27.46,27.13,27.18,74837.0,21.6076,21.6786,21.4181,21.4576,74837.0
2019-08-12 10:00:00,27.18,27.36,27.15,27.29,130029.0,21.4576,21.5997,21.4339,21.5444,130029.0
2019-08-12 10:30:00,27.28,27.34,27.23,27.32,91041.0,21.5365,21.5839,21.4971,21.5681,91041.0
2019-08-12 11:00:00,27.31,27.38,27.21,27.29,300011.0,21.5602,21.6155,21.4813,21.5444,300011.0
2019-08-12 11:30:00,27.29,27.3,27.14,27.18,131635.0,21.5444,21.5523,21.426,21.4576,131635.0
2019-08-12 12:00:00,27.17,27.2,27.06,27.19,158913.0,21.4497,21.4734,21.3629,21.4655,158913.0
2019-08-12 12:30:00,27.19,27.25,27.12,27.13,167043.0,21.4655,21.5129,21.4102,21.4181,167043.0
2019-08-12 13:00:00,27.13,27.13,27.02,27.09,264601.0,21.4181,21.4181,21.3313,21.3865,264601.0
2019-08-12 13:30:00,27.09,27.13,27.03,27.07,172817.0,21.3865,21.4181,21.3392,21.3708,172817.0
2019-08-12 14:00:00,27.07,27.12,26.99,27.03,172314.0,21.3708,21.4102,21.3076,21.3392,172314.0
2019-08-12 14:30:00,27.03,27.04,26.96,27.0,91040.0,21.3392,21.3471,21.2839,21.3155,91040.0
2019-08-12 15:00:00,27.01,27.03,26.98,27.02,95785.0,21.3234,21.3392,21.2997,21.3313,95785.0
2019-08-12 15:30:00,27.01,27.14,26.99,27.1,124378.0,21.3234,21.426,21.3076,21.3944,124378.0
2019-08-13 09:30:00,27.07,27.5,26.98,27.5,164656.0,21.3708,21.7102,21.2997,21.7102,164656.0
2019-08-13 10:00:00,27.51,27.78,27.51,27.71,201700.0,21.7181,21.9313,21.7181,21.876,201700.0
2019-08-13 10:30:00,27.7,27.81,27.66,27.75,128389.0,21.8681,21.955,21.8365,21.9076,128389.0
2019-08-13 11:00:00,27.75,27.77,27.61,27.62,119412.0,21.9076,21.9234,21.7971,21.805,119412.0
2019-08-13 11:30:00,27.62,27.72,27.59,27.71,117198.0,21.805,21.8839,21.7813,21.876,117198.0
2019-08-13 12:00:00,27.7,27.72,27.64,27.68,101113.0,21.8681,21.8839,21.8207,21.8523,101113.0
2019-08-13 12:30:00,27.69,27.69,27.58,27.64,105531.0,21.8602,21.8602,21.7734,21.8207,105531.0
2019-08-13 13:00:00,27.65,27.71,27.62,27.66,116771.0,21.8286,21.876,21.805,21.8365,116771.0
2019-08-13 13:30:00,27.66,27.7,27.63,27.64,87109.0,21.8365,21.8681,21.8129,21.8207,87109.0
2019-08-13 14:00:00,27.65,27.71,27.63,27.69,83073.0,21.8286,21.876,21.8129,21.8602,83073.0
2019-08-13 14:30:00,27.7,27.83,27.69,27.8,130427.0,21.8681,21.9707,21.8602,21.9471,130427.0
2019-08-13 15:00:00,27.8,27.85,27.77,27.84,160681.0,21.9471,21.9865,21.9234,21.9786,160681.0
2019-08-13 15:30:00,27.84,27.86,27.78,27.78,411124.0,21.9786,21.9944,21.9313,21.9313,411124.0
2019-08-14 09:30:00,27.48,27.48,27.23,27.39,76440.0,21.6944,21.6944,21.4971,21.6234,76440.0
2019-08-14 10:00:00,27.38,27.45,27.29,27.44,79655.0,21.6155,21.6708,21.5444,21.6629,79655.0
2019-08-14 10:30:00,27.43,27.52,27.38,27.4,99479.0,21.655,21.726,21.6155,21.6313,99479.0
2019-08-14 11:00:00,27.4,27.43,27.33,27.42,93308.0,21.6313,21.655,21.576,21.6471,93308.0
2019-08-14 11:30:00,27.42,27.46,27.33,27.42,84623.0,21.6471,21.6786,21.576,21.6471,84623.0
2019-08-14 12:00:00,27.41,27.42,27.29,27.3,69532.0,21.6392,21.6471,21.5444,21.5523,69532.0
2019-08-14 12:30:00,27.31,27.34,27.18,27.19,72755.0,21.5602,21.5839,21.4576,21.4655,72755.0
2019-08-14 13:00:00,27.19,27.24,27.14,27.23,65298.0,21.4655,21.505,21.426,21.4971,65298.0
2019-08-14 13:30:00,27.23,27.29,27.22,27.26,81289.0,21.4971,21.5444,21.4892,21.5208,81289.0
2019-08-14 14:00:00,27.26,27.32,27.22,27.28,109043.0,21.5208,21.5681,21.4892,21.5365,109043.0
2019-08-14 14:30:00,27.27,27.28,27.19,27.26,102132.0,21.5286,21.5365,21.4655,21.5208,102132.0
2019-08-14 15:00:00,27.26,27.33,27.14,27.21,306467.0,21.5208,21.576,21.426,21.4813,306467.0
2019-08-14 15:30:00,27.2,27.28,27.12,27.17,324373.0,21.4734,21.5365,21.4102,21.4497,324373.0
2019-08-15 09:30:00,27.24,27.43,27.1,27.36,127868.0,21.505,21.655,21.3944,21.5997,127868.0
2019-08-15 10:00:00,27.35,27.42,27.28,27.28,147801.0,21.5918,21.6471,21.5365,21.5365,147801.0
2019-08-15 10:30:00,27.28,27.46,27.27,27.39,74742.0,21.5365,21.6786,21.5286,21.6234,74742.0
2019-08-15 11:00:00,27.39,27.43,27.34,27.43,61263.0,21.6234,21.655,21.5839,21.655,61263.0
2019-08-15 11:30:00,27.44,27.51,27.43,27.47,67402.0,21.6629,21.7181,21.655,21.6865,67402.0
2019-08-15 12:00:00,27.48,27.49,27.33,27.33,75196.0,21.6944,21.7023,21.576,21.576,75196.0
2019-08-15 12:30:00,27.33,27.35,27.28,27.3,105643.0,21.576,21.5918,21.5365,21.5523,105643.0
2019-08-15 13:00:00,27.3,27.36,27.26,27.29,89375.0,21.5523,21.5997,21.5208,21.5444,89375.0
2019-08-15 13:30:00,27.28,27.3,27.12,27.17,127918.0,21.5365,21.5523,21.4102,21.4497,127918.0
2019-08-15 14:00:00,27.18,27.31,27.16,27.31,66756.0,21.4576,21.5602,21.4418,21.5602,66756.0
2019-08-15 14:30:00,27.3,27.34,27.26,27.32,62590.0,21.5523,21.5839,21.5208,21.5681,62590.0
2019-08-15 15:00:00,27.32,27.36,27.24,27.26,127413.0,21.5681,21.5997,21.505,21.5208,127413.0
2019-08-15 15:30:00,27.26,27.34,27.22,27.25,319326.0,21.5208,21.5839,21.4892,21.5129,319326.0
2019-08-16 09:30:00,27.38,27.44,27.3,27.37,114842.0,21.6155,21.6629,21.5523,21.6076,114842.0
2019-08-16 10:00:00,27.38,27.54,27.36,27.44,110141.0,21.6155,21.7418,21.5997,21.6629,110141.0
2019-08-16 10:30:00,27.44,27.59,27.44,27.59,58557.0,21.6629,21.7813,21.6629,21.7813,58557.0
2019-08-16 11:00:00,27.59,27.65,27.58,27.64,55412.0,21.7813,21.8286,21.7734,21.8207,55412.0
2019-08-16 11:30:00,27.64,27.69,27.54,27.56,78875.0,21.8207,21.8602,21.7418,21.7576,78875.0
2019-08-16 12:00:00,27.56,27.63,27.56,27.6,31399.0,21.7576,21.8129,21.7576,21.7892,31399.0
2019-08-16 12:30:00,27.6,27.68,27.59,27.67,31348.0,21.7892,21.8523,21.7813,21.8444,31348.0
2019-08-16 13:00:00,27.66,27.68,27.64,27.67,31276.0,21.8365,21.8523,21.8207,21.8444,31276.0
2019-08-16 13:30:00,27.66,27.7,27.58,27.61,54816.0,21.8365,21.8681,21.7734,21.7971,54816.0
2019-08-16 14:00:00,27.61,27.62,27.56,27.6,77085.0,21.7971,21.805,21.7576,21.7892,77085.0
2019-08-16 14:30:00,27.59,27.61,27.57,27.59,48814.0,21.7813,21.7971,21.7655,21.7813,48814.0
2019-08-16 15:00:00,27.58,27.61,27.55,27.57,68357.0,21.7734,21.7971,21.7497,21.7655,68357.0
2019-08-16 15:30:00,27.57,27.61,27.51,27.52,467597.0,21.7655,21.7971,21.7181,21.726,467597.0
2019-08-19 09:30:00,27.81,27.83,27.68,27.74,77887.0,21.955,21.9707,21.8523,21.8997,77887.0
2019-08-19 10:00:00,27.75,27.82,27.73,27.79,56464.0,21.9076,21.9629,21.8918,21.9392,56464.0
2019-08-19 10:30:00,27.8,27.81,27.67,27.73,239394.0,21.9471,21.955,21.8444,21.8918,239394.0
2019-08-19 11:00:00,27.73,27.77,27.71,27.75,54868.0,21.8918,21.9234,21.876,21.9076,54868.0
2019-08-19 11:30:00,27.75,27.81,27.74,27.77,54204.0,21.9076,21.955,21.8997,21.9234,54204.0
2019-08-19 12:00:00,27.77,27.8,27.76,27.79,31790.0,21.9234,21.9471,21.9155,21.9392,31790.0
2019-08-19 12:30:00,27.78,27.84,27.74,27.8,96362.0,21.9313,21.9786,21.8997,21.9471,96362.0
2019-08-19 13:00:00,27.8,27.83,27.79,27.8,129407.0,21.9471,21.9707,21.9392,21.9471,129407.0
2019-08-19 13:30:00,27.8,27.83,27.77,27.82,64257.0,21.9471,21.9707,21.9234,21.9629,64257.0
2019-08-19 14:00:00,27.82,27.84,27.78,27.8,67427.0,21.9629,21.9786,21.9313,21.9471,67427.0
2019-08-19 14:30:00,27.8,27.83,27.77,27.78,94119.0,21.9471,21.9707,21.9234,21.9313,94119.0
2019-08-19 15:00:00,27.79,27.83,27.77,27.78,104686.0,21.9392,21.9707,21.9234,21.9313,104686.0
2019-08-19 15:30:00,27.79,27.8,27.67,27.68,306200.0,21.9392,21.9471,21.8444,21.8523,306200.0
2019-08-20 09:30:00,27.63,27.71,27.51,27.54,154882.0,21.8129,21.876,21.7181,21.7418,154882.0
2019-08-20 10:00:00,27.54,27.58,27.25,27.38,391494.0,21.7418,21.7734,21.5129,21.6155,391494.0
2019-08-20 10:30:00,27.38,27.51,27.38,27.48,63656.0,21.6155,21.7181,21.6155,21.6944,63656.0
2019-08-20 11:00:00,27.47,27.53,27.46,27.49,64692.0,21.6865,21.7339,21.6786,21.7023,64692.0
2019-08-20 11:30:00,27.49,27.49,27.4,27.44,64052.0,21.7023,21.7023,21.6313,21.6629,64052.0
2019-08-20 12:00:00,27.44,27.46,27.38,27.42,103008.0,21.6629,21.6786,21.6155,21.6471,103008.0
2019-08-20 12:30:00,27.42,27.42,27.36,27.39,53141.0,21.6471,21.6471,21.5997,21.6234,53141.0
2019-08-20 13:00:00,27.39,27.4,27.34,27.35,77546.0,21.6234,21.6313,21.5839,21.5918,77546.0
2019-08-20 13:30:00,27.35,27.35,27.28,27.3,71518.0,21.5918,21.5918,21.5365,21.5523,71518.0
2019-08-20 14:00:00,27.3,27.3,27.16,27.17,107726.0,21.5523,21.5523,21.4418,21.4497,107726.0
2019-08-20 14:30:00,27.16,27.22,27.11,27.22,110103.0,21.4418,21.4892,21.4023,21.4892,110103.0
2019-08-20 15:00:00,27.22,27.24,27.17,27.24,65599.0,21.4892,21.505,21.4497,21.505,65599.0
2019-08-20 15:30:00,27.23,27.24,27.17,27.2,276335.0,21.4971,21.505,21.4497,21.4734,276335.0
2019-08-21 09:30:00,27.32,27.36,27.0,27.05,191777.0,21.5681,21.5997,21.3155,21.355,191777.0
2019-08-21 10:00:00,27.05,27.1,27.01,27.01,107297.0,21.355,21.3944,21.3234,21.3234,107297.0
2019-08-21 10:30:00,27.01,27.09,26.99,27.01,102869.0,21.3234,21.3865,21.3076,21.3234,102869.0
2019-08-21 11:00:00,27.01,27.07,26.93,27.03,199639.0,21.3234,21.3708,21.2602,21.3392,199639.0
2019-08-21 11:30:00,27.03,27.07,27.02,27.05,121608.0,21.3392,21.3708,21.3313,21.355,121608.0
2019-08-21 12:00:00,27.06,27.08,27.01,27.03,111500.0,21.3629,21.3787,21.3234,21.3392,111500.0
2019-08-21 12:30:00,27.03,27.03,26.94,26.99,97658.0,21.3392,21.3392,21.2681,21.3076,97658.0
2019-08-21 13:00:00,26.99,27.05,26.97,27.05,111855.0,21.3076,21.355,21.2918,21.355,111855.0
2019-08-21 13:30:00,27.05,27.1,26.99,27.02,154084.0,21.355,21.3944,21.3076,21.3313,154084.0
2019-08-21 14:00:00,27.01,27.08,26.97,27.07,111531.0,21.3234,21.3787,21.2918,21.3708,111531.0
2019-08-21 14:30:00,27.07,27.07,26.98,27.02,83791.0,21.3708,21.3708,21.2997,21.3313,83791.0
2019-08-21 15:00:00,27.02,27.07,26.97,26.97,125314.0,21.3313,21.3708,21.2918,21.2918,125314.0
2019-08-21 15:30:00,26.98,27.07,26.97,27.04,431067.0,21.2997,21.3708,21.2918,21.3471,431067.0
2019-08-22 09:30:00,27.12,27.31,27.05,27.3,117183.0,21.4102,21.5602,21.355,21.5523,117183.0
2019-08-22 10:00:00,27.29,27.3,27.12,27.13,139141.0,21.5444,21.5523,21.4102,21.4181,139141.0
2019-08-22 10:30:00,27.13,27.14,27.03,27.03,108651.0,21.4181,21.426,21.3392,21.3392,108651.0
2019-08-22 11:00:00,27.04,27.1,27.03,27.06,79596.0,21.3471,21.3944,21.3392,21.3629,79596.0
2019-08-22 11:30:00,27.06,27.09,27.05,27.06,42455.0,21.3629,21.3865,21.355,21.3629,42455.0
2019-08-22 12:00:00,27.05,27.11,27.02,27.1,82472.0,21.355,21.4023,21.3313,21.3944,82472.0
2019-08-22 12:30:00,27.1,27.15,27.09,27.1,107771.0,21.3944,21.4339,21.3865,21.3944,107771.0
2019-08-22 13:00:00,27.09,27.14,27.09,27.14,85950.0,21.3865,21.426,21.3865,21.426,85950.0
2019-08-22 13:30:00,27.13,27.19,27.13,27.15,141455.0,21.4181,21.4655,21.4181,21.4339,141455.0
2019-08-22 14:00:00,27.16,27.17,27.12,27.14,97263.0,21.4418,21.4497,21.4102,21.426,97263.0
2019-08-22 14:30:00,27.14,27.19,27.13,27.18,67967.0,21.426,21.4655,21.4181,21.4576,67967.0
2019-08-22 15:00:00,27.18,27.2,27.14,27.2,128918.0,21.4576,21.4734,21.426,21.4734,128918.0
2019-08-22 15:30:00,27.2,27.26,27.19,27.19,437628.0,21.4734,21.5208,21.4655,21.4655,437628.0
2019-08-23 09:30:00,27.13,27.15,26.76,27.02,165744.0,21.4181,21.4339,21.126,21.3313,165744.0
2019-08-23 10:00:00,27.02,27.15,26.98,27.13,119015.0,21.3313,21.4339,21.2997,21.4181,119015.0
2019-08-23 10:30:00,27.12,27.27,27.11,27.21,185027.0,21.4102,21.5286,21.4023,21.4813,185027.0
2019-08-23 11:00:00,27.23,27.23,26.92,26.96,234244.0,21.4971,21.4971,21.2523,21.2839,234244.0
2019-08-23 11:30:00,26.96,26.97,26.83,26.84,94608.0,21.2839,21.2918,21.1813,21.1892,94608.0
2019-08-23 12:00:00,26.84,26.94,26.81,26.87,81271.0,21.1892,21.2681,21.1655,21.2129,81271.0
2019-08-23 12:30:00,26.87,26.96,26.84,26.88,130462.0,21.2129,21.2839,21.1892,21.2208,130462.0
2019-08-23 13:00:00,26.88,26.95,26.84,26.88,157659.0,21.2208,21.276,21.1892,21.2208,157659.0
2019-08-23 13:30:00,26.88,26.95,26.85,26.94,103312.0,21.2208,21.276,21.1971,21.2681,103312.0
2019-08-23 14:00:00,26.94,26.95,26.89,26.94,111766.0,21.2681,21.276,21.2287,21.2681,111766.0
2019-08-23 14:30:00,26.94,26.96,26.87,26.9,127213.0,21.2681,21.2839,21.2129,21.2365,127213.0
2019-08-23 15:00:00,26.89,26.9,26.81,26.82,206748.0,21.2287,21.2365,21.1655,21.1734,206748.0
2019-08-23 15:30:00,26.81,26.83,26.61,26.71,479373.0,21.1655,21.1813,21.0076,21.0865,479373.0
2019-08-26 09:30:00,26.92,27.24,26.92,27.11,219596.0,21.2523,21.505,21.2523,21.4023,219596.0
2019-08-26 10:00:00,27.11,27.13,27.0,27.11,179981.0,21.4023,21.4181,21.3155,21.4023,179981.0
2019-08-26 10:30:00,27.11,27.24,27.1,27.21,280344.0,21.4023,21.505,21.3944,21.4813,280344.0
2019-08-26 11:00:00,27.2,27.27,27.17,27.23,132205.0,21.4734,21.5286,21.4497,21.4971,132205.0
2019-08-26 11:30:00,27.24,27.25,27.13,27.13,172327.0,21.505,21.5129,21.4181,21.4181,172327.0
2019-08-26 12:00:00,27.13,27.26,27.12,27.26,115636.0,21.4181,21.5208,21.4102,21.5208,115636.0
2019-08-26 12:30:00,27.26,27.35,27.25,27.28,93410.0,21.5208,21.5918,21.5129,21.5365,93410.0
2019-08-26 13:00:00,27.28,27.31,27.23,27.25,131352.0,21.5365,21.5602,21.4971,21.5129,131352.0
2019-08-26 13:30:00,27.26,27.27,27.22,27.24,127584.0,21.5208,21.5286,21.4892,21.505,127584.0
2019-08-26 14:00:00,27.23,27.24,27.06,27.08,174150.0,21.4971,21.505,21.3629,21.3787,174150.0
2019-08-26 14:30:00,27.08,27.14,27.04,27.07,181658.0,21.3787,21.426,21.3471,21.3708,181658.0
2019-08-26 15:00:00,27.07,27.1,26.97,27.09,339792.0,21.3708,21.3944,21.2918,21.3865,339792.0
2019-08-26 15:30:00,27.09,27.17,27.07,27.17,435978.0,21.3865,21.4497,21.3708,21.4497,435978.0
2019-08-27 09:30:00,27.25,27.28,26.86,26.89,138388.0,21.5129,21.5365,21.205,21.2287,138388.0
2019-08-27 10:00:00,26.9,26.95,26.79,26.88,169369.0,21.2365,21.276,21.1497,21.2208,169369.0
2019-08-27 10:30:00,26.88,26.92,26.76,26.79,153135.0,21.2208,21.2523,21.126,21.1497,153135.0
2019-08-27 11:00:00,26.79,26.95,26.73,26.9,168379.0,21.1497,21.276,21.1023,21.2365,168379.0
2019-08-27 11:30:00,26.9,26.91,26.72,26.75,108990.0,21.2365,21.2444,21.0944,21.1181,108990.0
2019-08-27 12:00:00,26.75,26.77,26.68,26.69,81218.0,21.1181,21.1339,21.0629,21.0708,81218.0
2019-08-27 12:30:00,26.69,26.72,26.63,26.68,560873.0,21.0708,21.0944,21.0234,21.0629,560873.0
2019-08-27 13:00:00,26.69,26.77,26.61,26.77,236515.0,21.0708,21.1339,21.0076,21.1339,236515.0
2019-08-27 13:30:00,26.77,26.82,26.75,26.79,67844.0,21.1339,21.1734,21.1181,21.1497,67844.0
2019-08-27 14:00:00,26.79,26.85,26.77,26.84,120671.0,21.1497,21.1971,21.1339,21.1892,120671.0
2019-08-27 14:30:00,26.84,26.96,26.8,26.92,162032.0,21.1892,21.2839,21.1576,21.2523,162032.0
2019-08-27 15:00:00,26.92,26.99,26.87,26.88,195507.0,21.2523,21.3076,21.2129,21.2208,195507.0
2019-08-27 15:30:00,26.88,26.97,26.85,26.9,569153.0,21.2208,21.2918,21.1971,21.2365,569153.0
2019-08-28 09:30:00,26.8,27.0,26.71,26.91,118315.0,21.1576,21.3155,21.0865,21.2444,118315.0
2019-08-28 10:00:00,26.9,26.97,26.84,26.96,108619.0,21.2365,21.2918,21.1892,21.2839,108619.0
2019-08-28 10:30:00,26.96,27.05,26.93,27.05,229070.0,21.2839,21.355,21.2602,21.355,229070.0
2019-08-28 11:00:00,27.05,27.08,26.96,27.05,220447.0,21.355,21.3787,21.2839,21.355,220447.0
2019-08-28 11:30:00,27.05,27.18,27.02,27.11,138502.0,21.355,21.4576,21.3313,21.4023,138502.0
2019-08-28 12:00:00,27.12,27.15,27.1,27.11,122131.0,21.4102,21.4339,21.3944,21.4023,122131.0
2019-08-28 12:30:00,27.1,27.15,27.08,27.14,128081.0,21.3944,21.4339,21.3787,21.426,128081.0
2019-08-28 13:00:00,27.14,27.18,27.06,27.08,105743.0,21.426,21.4576,21.3629,21.3787,105743.0
2019-08-28 13:30:00,27.07,27.12,27.04,27.07,112104.0,21.3708,21.4102,21.3471,21.3708,112104.0
2019-08-28 14:00:00,27.06,27.09,27.03,27.09,99488.0,21.3629,21.3865,21.3392,21.3865,99488.0
2019-08-28 14:30:00,27.09,27.1,26.91,26.92,338475.0,21.3865,21.3944,21.2444,21.2523,338475.0
2019-08-28 15:00:00,26.92,26.93,26.8,26.87,521097.0,21.2523,21.2602,21.1576,21.2129,521097.0
2019-08-28 15:30:00,26.87,26.95,26.75,26.87,1101035.0,21.2129,21.276,21.1181,21.2129,1101035.0
2019-08-29 09:30:00,25.96,26.04,23.87,25.0,1613398.0,20.4945,20.5576,18.8445,19.7366,1613398.0
2019-08-29 10:00:00,25.0,25.01,24.49,24.75,915418.0,19.7366,19.7445,19.3339,19.5392,915418.0
2019-08-29 10:30:00,24.74,24.96,24.54,24.76,677730.0,19.5313,19.705,19.3734,19.5471,677730.0
2019-08-29 11:00:00,24.77,24.93,24.65,24.75,453202.0,19.555,19.6813,19.4603,19.5392,453202.0
2019-08-29 11:30:00,24.76,24.76,24.55,24.58,427952.0,19.5471,19.5471,19.3813,19.405,427952.0
2019-08-29 12:00:00,24.58,24.71,24.51,24.69,340501.0,19.405,19.5076,19.3497,19.4918,340501.0
2019-08-29 12:30:00,24.69,24.76,24.58,24.64,331673.0,19.4918,19.5471,19.405,19.4524,331673.0
2019-08-29 13:00:00,24.64,24.67,24.56,24.63,361467.0,19.4524,19.476,19.3892,19.4445,361467.0
2019-08-29 13:30:00,24.62,24.65,24.56,24.61,309229.0,19.4366,19.4603,19.3892,19.4287,309229.0
2019-08-29 14:00:00,24.61,24.65,24.55,24.62,306490.0,19.4287,19.4603,19.3813,19.4366,306490.0
2019-08-29 14:30:00,24.62,24.7,24.57,24.62,380541.0,19.4366,19.4997,19.3971,19.4366,380541.0
2019-08-29 15:00:00,24.63,24.67,24.49,24.52,684706.0,19.4445,19.476,19.3339,19.3576,684706.0
2019-08-29 15:30:00,24.52,24.57,24.22,24.37,1812880.0,19.3576,19.3971,19.1208,19.2392,1812880.0
2019-08-30 09:30:00,24.23,24.53,24.04,24.14,463822.0,19.1287,19.3655,18.9787,19.0576,463822.0
2019-08-30 10:00:00,24.14,24.54,24.14,24.43,359047.0,19.0576,19.3734,19.0576,19.2866,359047.0
2019-08-30 10:30:00,24.43,24.43,24.16,24.21,297535.0,19.2866,19.2866,19.0734,19.1129,297535.0
2019-08-30 11:00:00,24.2,24.24,23.9,23.93,277265.0,19.105,19.1366,18.8682,18.8918,277265.0
2019-08-30 11:30:00,23.93,24.11,23.92,24.05,190488.0,18.8918,19.0339,18.8839,18.9866,190488.0
2019-08-30 12:00:00,24.05,24.18,24.05,24.17,187939.0,18.9866,19.0892,18.9866,19.0813,187939.0
2019-08-30 12:30:00,24.17,24.41,24.16,24.28,248799.0,19.0813,19.2708,19.0734,19.1682,248799.0
2019-08-30 13:00:00,24.28,24.32,24.25,24.26,147368.0,19.1682,19.1997,19.1445,19.1524,147368.0
2019-08-30 13:30:00,24.26,24.27,24.25,24.26,251481.0,19.1524,19.1603,19.1445,19.1524,251481.0
2019-08-30 14:00:00,24.26,24.32,24.08,24.15,353376.0,19.1524,19.1997,19.0103,19.0655,353376.0
2019-08-30 14:30:00,24.16,24.22,24.1,24.21,270746.0,19.0734,19.1208,19.0261,19.1129,270746.0
2019-08-30 15:00:00,24.21,24.24,24.13,24.15,366321.0,19.1129,19.1366,19.0497,19.0655,366321.0
2019-08-30 15:30:00,24.16,24.29,24.13,24.22,849591.0,19.0734,19.176,19.0497,19.1208,849591.0
2019-09-03 09:30:00,24.11,24.38,24.05,24.27,291452.0,19.0339,19.2471,18.9866,19.1603,291452.0
2019-09-03 10:00:00,24.26,24.38,24.15,24.33,303507.0,19.1524,19.2471,19.0655,19.2076,303507.0
2019-09-03 10:30:00,24.33,24.44,24.25,24.37,620801.0,19.2076,19.2945,19.1445,19.2392,620801.0
2019-09-03 11:00:00,24.37,24.4,24.27,24.35,219726.0,19.2392,19.2629,19.1603,19.2234,219726.0
2019-09-03 11:30:00,24.36,24.49,24.29,24.46,204258.0,19.2313,19.3339,19.176,19.3103,204258.0
2019-09-03 12:00:00,24.46,24.52,24.35,24.36,270230.0,19.3103,19.3576,19.2234,19.2313,270230.0
2019-09-03 12:30:00,24.36,24.37,24.29,24.33,313036.0,19.2313,19.2392,19.176,19.2076,313036.0
2019-09-03 13:00:00,24.33,24.42,24.32,24.36,340916.0,19.2076,19.2787,19.1997,19.2313,340916.0
2019-09-03 13:30:00,24.36,24.39,24.31,24.33,384617.0,19.2313,19.255,19.1918,19.2076,384617.0
2019-09-03 14:00:00,24.33,24.38,24.32,24.35,208247.0,19.2076,19.2471,19.1997,19.2234,208247.0
2019-09-03 14:30:00,24.35,24.43,24.33,24.37,335148.0,19.2234,19.2866,19.2076,19.2392,335148.0
2019-09-03 15:00:00,24.37,24.38,24.32,24.35,445391.0,19.2392,19.2471,19.1997,19.2234,445391.0
2019-09-03 15:30:00,24.35,24.4,24.22,24.26,1005333.0,19.2234,19.2629,19.1208,19.1524,1005333.0
2019-09-04 09:30:00,24.32,24.39,24.15,24.21,326187.0,19.1997,19.255,19.0655,19.1129,326187.0
2019-09-04 10:00:00,24.22,24.28,24.07,24.13,281460.0,19.1208,19.1682,19.0024,19.0497,281460.0
2019-09-04 10:30:00,24.13,24.32,24.12,24.28,295356.0,19.0497,19.1997,19.0418,19.1682,295356.0
2019-09-04 11:00:00,24.28,24.34,24.24,24.3,122334.0,19.1682,19.2155,19.1366,19.1839,122334.0
2019-09-04 11:30:00,24.31,24.31,24.18,24.22,141721.0,19.1918,19.1918,19.0892,19.1208,141721.0
2019-09-04 12:00:00,24.22,24.26,24.18,24.19,205703.0,19.1208,19.1524,19.0892,19.0971,205703.0
2019-09-04 12:30:00,24.19,24.27,24.16,24.25,232201.0,19.0971,19.1603,19.0734,19.1445,232201.0
2019-09-04 13:00:00,24.25,24.26,24.19,24.21,123730.0,19.1445,19.1524,19.0971,19.1129,123730.0
2019-09-04 13:30:00,24.21,24.22,24.15,24.19,247681.0,19.1129,19.1208,19.0655,19.0971,247681.0
2019-09-04 14:00:00,24.19,24.2,24.12,24.16,149672.0,19.0971,19.105,19.0418,19.0734,149672.0
2019-09-04 14:30:00,24.16,24.19,24.14,24.18,213242.0,19.0734,19.0971,19.0576,19.0892,213242.0
2019-09-04 15:00:00,24.19,24.19,24.1,24.11,265955.0,19.0971,19.0971,19.0261,19.0339,265955.0
2019-09-04 15:30:00,24.11,24.22,24.1,24.17,1094936.0,19.0339,19.1208,19.0261,19.0813,1094936.0
2019-09-05 09:30:00,24.32,24.33,24.08,24.15,138777.0,19.1997,19.2076,19.0103,19.0655,138777.0
2019-09-05 10:00:00,24.16,24.22,24.1,24.13,282767.0,19.0734,19.1208,19.0261,19.0497,282767.0
2019-09-05 10:30:00,24.13,24.25,24.11,24.2,159336.0,19.0497,19.1445,19.0339,19.105,159336.0
2019-09-05 11:00:00,24.21,24.23,24.19,24.2,159593.0,19.1129,19.1287,19.0971,19.105,159593.0
2019-09-05 11:30:00,24.19,24.3,24.19,24.22,128070.0,19.0971,19.1839,19.0971,19.1208,128070.0
2019-09-05 12:00:00,24.22,24.33,24.21,24.28,173831.0,19.1208,19.2076,19.1129,19.1682,173831.0
2019-09-05 12:30:00,24.28,24.37,24.27,24.32,157477.0,19.1682,19.2392,19.1603,19.1997,157477.0
2019-09-05 13:00:00,24.32,24.34,24.28,24.28,107785.0,19.1997,19.2155,19.1682,19.1682,107785.0
2019-09-05 13:30:00,24.29,24.29,24.23,24.25,87289.0,19.176,19.176,19.1287,19.1445,87289.0
2019-09-05 14:00:00,24.25,24.3,24.24,24.3,109130.0,19.1445,19.1839,19.1366,19.1839,109130.0
2019-09-05 14:30:00,24.29,24.34,24.28,24.32,130413.0,19.176,19.2155,19.1682,19.1997,130413.0
2019-09-05 15:00:00,24.33,24.36,24.31,24.34,223573.0,19.2076,19.2313,19.1918,19.2155,223573.0
2019-09-05 15:30:00,24.35,24.37,24.24,24.25,548674.0,19.2234,19.2392,19.1366,19.1445,548674.0
2019-09-06 09:30:00,24.34,24.5,24.3,24.45,287149.0,19.2155,19.3418,19.1839,19.3024,287149.0
2019-09-06 10:00:00,24.44,24.49,24.36,24.39,132077.0,19.2945,19.3339,19.2313,19.255,132077.0
2019-09-06 10:30:00,24.39,24.44,24.26,24.3,154750.0,19.255,19.2945,19.1524,19.1839,154750.0
2019-09-06 11:00:00,24.3,24.34,24.23,24.28,110617.0,19.1839,19.2155,19.1287,19.1682,110617.0
2019-09-06 11:30:00,24.29,24.29,24.1,24.13,96729.0,19.176,19.176,19.0261,19.0497,96729.0
2019-09-06 12:00:00,24.13,24.24,24.11,24.21,264650.0,19.0497,19.1366,19.0339,19.1129,264650.0
2019-09-06 12:30:00,24.22,24.23,24.14,24.17,185921.0,19.1208,19.1287,19.0576,19.0813,185921.0
2019-09-06 13:00:00,24.18,24.21,24.15,24.19,176762.0,19.0892,19.1129,19.0655,19.0971,176762.0
2019-09-06 13:30:00,24.19,24.24,24.17,24.22,101655.0,19.0971,19.1366,19.0813,19.1208,101655.0
2019-09-06 14:00:00,24.23,24.23,24.15,24.17,129718.0,19.1287,19.1287,19.0655,19.0813,129718.0
2019-09-06 14:30:00,24.16,24.21,24.15,24.16,118421.0,19.0734,19.1129,19.0655,19.0734,118421.0
2019-09-06 15:00:00,24.15,24.21,24.15,24.19,226456.0,19.0655,19.1129,19.0655,19.0971,226456.0
2019-09-06 15:30:00,24.18,24.23,24.15,24.15,648473.0,19.0892,19.1287,19.0655,19.0655,648473.0
2019-09-09 09:30:00,24.17,24.29,24.01,24.27,220679.0,19.0813,19.176,18.955,19.1603,220679.0
2019-09-09 10:00:00,24.27,24.27,24.09,24.13,294995.0,19.1603,19.1603,19.0182,19.0497,294995.0
2019-09-09 10:30:00,24.13,24.16,24.1,24.11,258863.0,19.0497,19.0734,19.0261,19.0339,258863.0
2019-09-09 11:00:00,24.12,24.12,24.04,24.05,253590.0,19.0418,19.0418,18.9787,18.9866,253590.0
2019-09-09 11:30:00,24.05,24.06,23.97,23.99,183613.0,18.9866,18.9945,18.9234,18.9392,183613.0
2019-09-09 12:00:00,23.99,24.06,23.98,24.03,149381.0,18.9392,18.9945,18.9313,18.9708,149381.0
2019-09-09 12:30:00,24.03,24.08,23.99,24.06,206453.0,18.9708,19.0103,18.9392,18.9945,206453.0
2019-09-09 13:00:00,24.06,24.1,24.03,24.08,167240.0,18.9945,19.0261,18.9708,19.0103,167240.0
2019-09-09 13:30:00,24.08,24.12,24.07,24.09,145273.0,19.0103,19.0418,19.0024,19.0182,145273.0
2019-09-09 14:00:00,24.1,24.1,24.06,24.08,137697.0,19.0261,19.0261,18.9945,19.0103,137697.0
2019-09-09 14:30:00,24.09,24.17,24.08,24.17,229411.0,19.0182,19.0813,19.0103,19.0813,229411.0
2019-09-09 15:00:00,24.16,24.22,24.16,24.21,271706.0,19.0734,19.1208,19.0734,19.1129,271706.0
2019-09-09 15:30:00,24.21,24.26,24.17,24.19,878562.0,19.1129,19.1524,19.0813,19.0971,878562.0
2019-09-10 09:30:00,24.1,24.23,24.0,24.23,300088.0,19.0261,19.1287,18.9471,19.1287,300088.0
2019-09-10 10:00:00,24.23,24.36,24.21,24.3,264988.0,19.1287,19.2313,19.1129,19.1839,264988.0
2019-09-10 10:30:00,24.31,24.35,24.24,24.31,343787.0,19.1918,19.2234,19.1366,19.1918,343787.0
2019-09-10 11:00:00,24.31,24.35,24.24,24.32,430188.0,19.1918,19.2234,19.1366,19.1997,430188.0
2019-09-10 11:30:00,24.31,24.39,24.3,24.36,146883.0,19.1918,19.255,19.1839,19.2313,146883.0
2019-09-10 12:00:00,24.36,24.41,24.34,24.39,147849.0,19.2313,19.2708,19.2155,19.255,147849.0
2019-09-10 12:30:00,24.4,24.47,24.39,24.44,139077.0,19.2629,19.3182,19.255,19.2945,139077.0
2019-09-10 13:00:00,24.43,24.48,24.42,24.46,171049.0,19.2866,19.326,19.2787,19.3103,171049.0
2019-09-10 13:30:00,24.46,24.52,24.45,24.48,145232.0,19.3103,19.3576,19.3024,19.326,145232.0
2019-09-10 14:00:00,24.48,24.52,24.44,24.46,163190.0,19.326,19.3576,19.2945,19.3103,163190.0
2019-09-10 14:30:00,24.46,24.47,24.39,24.42,272931.0,19.3103,19.3182,19.255,19.2787,272931.0
2019-09-10 15:00:00,24.42,24.43,24.35,24.42,574860.0,19.2787,19.2866,19.2234,19.2787,574860.0
2019-09-10 15:30:00,24.42,24.5,24.41,24.47,1343882.0,19.2787,19.3418,19.2708,19.3182,1343882.0
2019-09-11 09:30:00,24.35,24.47,24.31,24.44,146983.0,19.2234,19.3182,19.1918,19.2945,146983.0
2019-09-11 10:00:00,24.44,24.48,24.35,24.39,525621.0,19.2945,19.326,19.2234,19.255,525621.0
2019-09-11 10:30:00,24.39,24.44,24.36,24.42,259220.0,19.255,19.2945,19.2313,19.2787,259220.0
2019-09-11 11:00:00,24.42,24.54,24.4,24.52,180128.0,19.2787,19.3734,19.2629,19.3576,180128.0
2019-09-11 11:30:00,24.52,24.59,24.49,24.52,155200.0,19.3576,19.4129,19.3339,19.3576,155200.0
2019-09-11 12:00:00,24.52,24.56,24.5,24.51,111828.0,19.3576,19.3892,19.3418,19.3497,111828.0
2019-09-11 12:30:00,24.51,24.51,24.47,24.48,123459.0,19.3497,19.3497,19.3182,19.326,123459.0
2019-09-11 13:00:00,24.47,24.48,24.4,24.45,135747.0,19.3182,19.326,19.2629,19.3024,135747.0
2019-09-11 13:30:00,24.45,24.48,24.43,24.47,164010.0,19.3024,19.326,19.2866,19.3182,164010.0
2019-09-11 14:00:00,24.46,24.49,24.45,24.48,134428.0,19.3103,19.3339,19.3024,19.326,134428.0
2019-09-11 14:30:00,24.48,24.56,24.48,24.56,115831.0,19.326,19.3892,19.326,19.3892,115831.0
2019-09-11 15:00:00,24.56,24.6,24.56,24.58,179232.0,19.3892,19.4208,19.3892,19.405,179232.0
2019-09-11 15:30:00,24.58,24.66,24.57,24.64,714567.0,19.405,19.4682,19.3971,19.4524,714567.0
2019-09-12 09:30:00,24.51,24.64,24.41,24.46,199423.0,19.5586,19.6623,19.4788,19.5187,199423.0
2019-09-12 10:00:00,24.45,24.5,24.37,24.46,177704.0,19.5107,19.5506,19.4469,19.5187,177704.0
2019-09-12 10:30:00,24.46,24.47,24.34,24.35,209965.0,19.5187,19.5267,19.4229,19.4309,209965.0
2019-09-12 11:00:00,24.35,24.39,24.27,24.28,175757.0,19.4309,19.4628,19.3671,19.375,175757.0
2019-09-12 11:30:00,24.28,24.3,24.22,24.23,128982.0,19.375,19.391,19.3272,19.3351,128982.0
2019-09-12 12:00:00,24.24,24.25,24.13,24.17,93667.0,19.3431,19.3511,19.2553,19.2873,93667.0
2019-09-12 12:30:00,24.16,24.2,24.09,24.18,133261.0,19.2793,19.3112,19.2234,19.2952,133261.0
2019-09-12 13:00:00,24.17,24.22,24.16,24.19,164678.0,19.2873,19.3272,19.2793,19.3032,164678.0
2019-09-12 13:30:00,24.2,24.23,24.18,24.2,104514.0,19.3112,19.3351,19.2952,19.3112,104514.0
2019-09-12 14:00:00,24.2,24.22,24.18,24.18,95326.0,19.3112,19.3272,19.2952,19.2952,95326.0
2019-09-12 14:30:00,24.18,24.21,24.15,24.2,107281.0,19.2952,19.3192,19.2713,19.3112,107281.0
2019-09-12 15:00:00,24.19,24.22,24.17,24.2,170479.0,19.3032,19.3272,19.2873,19.3112,170479.0
2019-09-12 15:30:00,24.21,24.22,24.09,24.09,469420.0,19.3192,19.3272,19.2234,19.2234,469420.0
2019-09-13 09:30:00,24.1,24.46,24.1,24.43,214220.0,19.2314,19.5187,19.2314,19.4947,214220.0
2019-09-13 10:00:00,24.43,24.56,24.42,24.55,241240.0,19.4947,19.5985,19.4868,19.5905,241240.0
2019-09-13 10:30:00,24.54,24.62,24.54,24.6,150767.0,19.5825,19.6463,19.5825,19.6304,150767.0
2019-09-13 11:00:00,24.6,24.64,24.57,24.59,106693.0,19.6304,19.6623,19.6064,19.6224,106693.0
2019-09-13 11:30:00,24.6,24.6,24.42,24.42,88206.0,19.6304,19.6304,19.4868,19.4868,88206.0
2019-09-13 12:00:00,24.42,24.43,24.28,24.29,132513.0,19.4868,19.4947,19.375,19.383,132513.0
2019-09-13 12:30:00,24.29,24.33,24.24,24.25,91562.0,19.383,19.4149,19.3431,19.3511,91562.0
2019-09-13 13:00:00,24.25,24.25,24.19,24.22,152958.0,19.3511,19.3511,19.3032,19.3272,152958.0
2019-09-13 13:30:00,24.21,24.26,24.19,24.23,74602.0,19.3192,19.3591,19.3032,19.3351,74602.0
2019-09-13 14:00:00,24.23,24.23,24.2,24.22,58100.0,19.3351,19.3351,19.3112,19.3272,58100.0
2019-09-13 14:30:00,24.22,24.25,24.2,24.21,102059.0,19.3272,19.3511,19.3112,19.3192,102059.0
2019-09-13 15:00:00,24.21,24.24,24.19,24.23,216158.0,19.3192,19.3431,19.3032,19.3351,216158.0
2019-09-13 15:30:00,24.23,24.24,24.18,24.19,401346.0,19.3351,19.3431,19.2952,19.3032,401346.0
2019-09-16 09:30:00,24.02,24.05,23.92,24.01,141182.0,19.1676,19.1915,19.0878,19.1596,141182.0
2019-09-16 10:00:00,24.0,24.01,23.92,23.96,173353.0,19.1516,19.1596,19.0878,19.1197,173353.0
2019-09-16 10:30:00,23.96,24.12,23.96,24.08,122237.0,19.1197,19.2474,19.1197,19.2154,122237.0
2019-09-16 11:00:00,24.08,24.14,24.06,24.13,89171.0,19.2154,19.2633,19.1995,19.2553,89171.0
2019-09-16 11:30:00,24.12,24.12,24.06,24.08,108386.0,19.2474,19.2474,19.1995,19.2154,108386.0
2019-09-16 12:00:00,24.08,24.11,24.05,24.1,86391.0,19.2154,19.2394,19.1915,19.2314,86391.0
2019-09-16 12:30:00,24.1,24.11,24.07,24.11,96217.0,19.2314,19.2394,19.2075,19.2394,96217.0
2019-09-16 13:00:00,24.1,24.13,24.08,24.09,57731.0,19.2314,19.2553,19.2154,19.2234,57731.0
2019-09-16 13:30:00,24.1,24.16,24.09,24.14,81623.0,19.2314,19.2793,19.2234,19.2633,81623.0
2019-09-16 14:00:00,24.13,24.16,24.11,24.12,69310.0,19.2553,19.2793,19.2394,19.2474,69310.0
2019-09-16 14:30:00,24.12,24.13,24.04,24.05,82916.0,19.2474,19.2553,19.1835,19.1915,82916.0
2019-09-16 15:00:00,24.06,24.08,24.05,24.08,146898.0,19.1995,19.2154,19.1915,19.2154,146898.0
2019-09-16 15:30:00,24.07,24.09,24.03,24.05,372854.0,19.2075,19.2234,19.1755,19.1915,372854.0
2019-09-17 09:30:00,24.04,24.17,24.04,24.16,175915.0,19.1835,19.2873,19.1835,19.2793,175915.0
2019-09-17 10:00:00,24.15,24.22,24.11,24.19,145301.0,19.2713,19.3272,19.2394,19.3032,145301.0
2019-09-17 10:30:00,24.19,24.22,24.13,24.2,132296.0,19.3032,19.3272,19.2553,19.3112,132296.0
2019-09-17 11:00:00,24.2,24.23,24.18,24.2,102854.0,19.3112,19.3351,19.2952,19.3112,102854.0
2019-09-17 11:30:00,24.2,24.21,24.08,24.09,96455.0,19.3112,19.3192,19.2154,19.2234,96455.0
2019-09-17 12:00:00,24.08,24.08,24.04,24.06,144752.0,19.2154,19.2154,19.1835,19.1995,144752.0
2019-09-17 12:30:00,24.05,24.06,23.95,24.01,183443.0,19.1915,19.1995,19.1117,19.1596,183443.0
2019-09-17 13:00:00,24.0,24.09,23.99,24.09,89037.0,19.1516,19.2234,19.1436,19.2234,89037.0
2019-09-17 13:30:00,24.09,24.12,24.05,24.1,88559.0,19.2234,19.2474,19.1915,19.2314,88559.0
2019-09-17 14:00:00,24.1,24.12,24.06,24.1,75667.0,19.2314,19.2474,19.1995,19.2314,75667.0
2019-09-17 14:30:00,24.1,24.1,24.06,24.07,75539.0,19.2314,19.2314,19.1995,19.2075,75539.0
2019-09-17 15:00:00,24.07,24.09,24.04,24.09,149350.0,19.2075,19.2234,19.1835,19.2234,149350.0
2019-09-17 15:30:00,24.09,24.11,24.04,24.05,606241.0,19.2234,19.2394,19.1835,19.1915,606241.0
2019-09-18 09:30:00,24.05,24.17,24.05,24.1,193559.0,19.1915,19.2873,19.1915,19.2314,193559.0
2019-09-18 10:00:00,24.1,24.12,24.05,24.09,76169.0,19.2314,19.2474,19.1915,19.2234,76169.0
2019-09-18 10:30:00,24.09,24.09,23.91,23.91,188380.0,19.2234,19.2234,19.0798,19.0798,188380.0
2019-09-18 11:00:00,23.92,23.97,23.87,23.91,175321.0,19.0878,19.1277,19.0479,19.0798,175321.0
2019-09-18 11:30:00,23.91,23.98,23.89,23.96,104358.0,19.0798,19.1356,19.0638,19.1197,104358.0
2019-09-18 12:00:00,23.96,23.98,23.87,23.88,61407.0,19.1197,19.1356,19.0479,19.0558,61407.0
2019-09-18 12:30:00,23.88,23.91,23.82,23.89,161052.0,19.0558,19.0798,19.008,19.0638,161052.0
2019-09-18 13:00:00,23.89,23.89,23.84,23.85,114262.0,19.0638,19.0638,19.0239,19.0319,114262.0
2019-09-18 13:30:00,23.85,23.95,23.81,23.95,126968.0,19.0319,19.1117,19.0,19.1117,126968.0
2019-09-18 14:00:00,23.98,23.99,23.87,23.89,200373.0,19.1356,19.1436,19.0479,19.0638,200373.0
2019-09-18 14:30:00,23.89,23.95,23.83,23.93,377515.0,19.0638,19.1117,19.0159,19.0957,377515.0
2019-09-18 15:00:00,23.94,24.02,23.93,24.01,96053.0,19.1037,19.1676,19.0957,19.1596,96053.0
2019-09-18 15:30:00,24.01,24.06,24.0,24.05,344120.0,19.1596,19.1995,19.1516,19.1915,344120.0
2019-09-19 09:30:00,24.11,24.11,23.89,23.91,70488.0,19.2394,19.2394,19.0638,19.0798,70488.0
2019-09-19 10:00:00,23.89,23.91,23.71,23.71,111091.0,19.0638,19.0798,18.9202,18.9202,111091.0
2019-09-19 10:30:00,23.71,23.76,23.67,23.72,111852.0,18.9202,18.9601,18.8883,18.9282,111852.0
2019-09-19 11:00:00,23.71,23.8,23.69,23.78,90511.0,18.9202,18.992,18.9042,18.976,90511.0
2019-09-19 11:30:00,23.77,23.8,23.76,23.79,89176.0,18.9681,18.992,18.9601,18.984,89176.0
2019-09-19 12:00:00,23.79,23.8,23.74,23.76,73371.0,18.984,18.992,18.9441,18.9601,73371.0
2019-09-19 12:30:00,23.75,23.78,23.74,23.76,53969.0,18.9521,18.976,18.9441,18.9601,53969.0
2019-09-19 13:00:00,23.75,23.83,23.73,23.8,87819.0,18.9521,19.0159,18.9361,18.992,87819.0
2019-09-19 13:30:00,23.8,23.88,23.79,23.87,66274.0,18.992,19.0558,18.984,19.0479,66274.0
2019-09-19 14:00:00,23.87,23.91,23.85,23.89,79061.0,19.0479,19.0798,19.0319,19.0638,79061.0
2019-09-19 14:30:00,23.88,23.94,23.88,23.91,99151.0,19.0558,19.1037,19.0558,19.0798,99151.0
2019-09-19 15:00:00,23.91,23.92,23.83,23.85,91445.0,19.0798,19.0878,19.0159,19.0319,91445.0
2019-09-19 15:30:00,23.85,23.85,23.75,23.76,378829.0,19.0319,19.0319,18.9521,18.9601,378829.0
2019-09-20 09:30:00,23.85,23.89,23.77,23.78,281750.0,19.0319,19.0638,18.9681,18.976,281750.0
2019-09-20 10:00:00,23.77,23.84,23.73,23.81,105968.0,18.9681,19.0239,18.9361,19.0,105968.0
2019-09-20 10:30:00,23.81,23.83,23.67,23.67,68432.0,19.0,19.0159,18.8883,18.8883,68432.0
2019-09-20 11:00:00,23.67,23.71,23.63,23.66,77990.0,18.8883,18.9202,18.8563,18.8803,77990.0
2019-09-20 11:30:00,23.65,23.71,23.65,23.7,91170.0,18.8723,18.9202,18.8723,18.9122,91170.0
2019-09-20 12:00:00,23.7,23.74,23.66,23.74,59128.0,18.9122,18.9441,18.8803,18.9441,59128.0
2019-09-20 12:30:00,23.73,23.75,23.72,23.73,39593.0,18.9361,18.9521,18.9282,18.9361,39593.0
2019-09-20 13:00:00,23.73,23.76,23.55,23.59,91111.0,18.9361,18.9601,18.7925,18.8244,91111.0
2019-09-20 13:30:00,23.58,23.6,23.56,23.59,71496.0,18.8164,18.8324,18.8005,18.8244,71496.0
2019-09-20 14:00:00,23.6,23.63,23.54,23.55,87564.0,18.8324,18.8563,18.7845,18.7925,87564.0
2019-09-20 14:30:00,23.55,23.59,23.54,23.56,61108.0,18.7925,18.8244,18.7845,18.8005,61108.0
2019-09-20 15:00:00,23.57,23.57,23.52,23.54,125213.0,18.8085,18.8085,18.7686,18.7845,125213.0
2019-09-20 15:30:00,23.54,23.56,23.42,23.42,778179.0,18.7845,18.8005,18.6888,18.6888,778179.0
2019-09-23 09:30:00,23.35,23.49,23.25,23.48,167946.0,18.6329,18.7446,18.5531,18.7366,167946.0
2019-09-23 10:00:00,23.49,23.66,23.45,23.58,192746.0,18.7446,18.8803,18.7127,18.8164,192746.0
2019-09-23 10:30:00,23.59,23.67,23.53,23.66,135028.0,18.8244,18.8883,18.7765,18.8803,135028.0
2019-09-23 11:00:00,23.66,23.82,23.66,23.81,149554.0,18.8803,19.008,18.8803,19.0,149554.0
2019-09-23 11:30:00,23.82,23.85,23.79,23.85,83387.0,19.008,19.0319,18.984,19.0319,83387.0
2019-09-23 12:00:00,23.85,23.88,23.79,23.83,137214.0,19.0319,19.0558,18.984,19.0159,137214.0
2019-09-23 12:30:00,23.83,23.87,23.78,23.8,72163.0,19.0159,19.0479,18.976,18.992,72163.0
2019-09-23 13:00:00,23.81,23.87,23.79,23.85,72032.0,19.0,19.0479,18.984,19.0319,72032.0
2019-09-23 13:30:00,23.85,23.88,23.82,23.82,63119.0,19.0319,19.0558,19.008,19.008,63119.0
2019-09-23 14:00:00,23.82,23.84,23.8,23.8,43336.0,19.008,19.0239,18.992,18.992,43336.0
2019-09-23 14:30:00,23.8,23.82,23.75,23.76,70527.0,18.992,19.008,18.9521,18.9601,70527.0
2019-09-23 15:00:00,23.77,23.82,23.75,23.8,90011.0,18.9681,19.008,18.9521,18.992,90011.0
2019-09-23 15:30:00,23.81,23.81,23.73,23.74,383713.0,19.0,19.0,18.9361,18.9441,383713.0
2019-09-24 09:30:00,23.82,23.92,23.57,23.58,186304.0,19.008,19.0878,18.8085,18.8164,186304.0
2019-09-24 10:00:00,23.58,23.61,23.52,23.57,136788.0,18.8164,18.8404,18.7686,18.8085,136788.0
2019-09-24 10:30:00,23.57,23.69,23.57,23.69,85810.0,18.8085,18.9042,18.8085,18.9042,85810.0
2019-09-24 11:00:00,23.69,23.74,23.67,23.73,88004.0,18.9042,18.9441,18.8883,18.9361,88004.0
2019-09-24 11:30:00,23.73,23.77,23.7,23.76,83014.0,18.9361,18.9681,18.9122,18.9601,83014.0
2019-09-24 12:00:00,23.75,23.8,23.67,23.7,72421.0,18.9521,18.992,18.8883,18.9122,72421.0
2019-09-24 12:30:00,23.7,23.72,23.67,23.68,58892.0,18.9122,18.9282,18.8883,18.8962,58892.0
2019-09-24 13:00:00,23.68,23.71,23.62,23.63,85388.0,18.8962,18.9202,18.8484,18.8563,85388.0
2019-09-24 13:30:00,23.63,23.64,23.56,23.61,61482.0,18.8563,18.8643,18.8005,18.8404,61482.0
2019-09-24 14:00:00,23.6,23.72,23.57,23.7,81920.0,18.8324,18.9282,18.8085,18.9122,81920.0
2019-09-24 14:30:00,23.7,23.73,23.66,23.67,61339.0,18.9122,18.9361,18.8803,18.8883,61339.0
2019-09-24 15:00:00,23.67,23.68,23.62,23.63,74850.0,18.8883,18.8962,18.8484,18.8563,74850.0
2019-09-24 15:30:00,23.62,23.72,23.6,23.7,393925.0,18.8484,18.9282,18.8324,18.9122,393925.0
2019-09-25 09:30:00,23.72,23.85,23.61,23.76,117283.0,18.9282,19.0319,18.8404,18.9601,117283.0
2019-09-25 10:00:00,23.76,23.83,23.7,23.78,170408.0,18.9601,19.0159,18.9122,18.976,170408.0
2019-09-25 10:30:00,23.77,23.84,23.71,23.78,77141.0,18.9681,19.0239,18.9202,18.976,77141.0
2019-09-25 11:00:00,23.78,23.8,23.72,23.76,104966.0,18.976,18.992,18.9282,18.9601,104966.0
2019-09-25 11:30:00,23.76,23.78,23.7,23.76,107212.0,18.9601,18.976,18.9122,18.9601,107212.0
2019-09-25 12:00:00,23.75,23.78,23.6,23.61,102007.0,18.9521,18.976,18.8324,18.8404,102007.0
2019-09-25 12:30:00,23.61,23.61,23.55,23.57,94883.0,18.8404,18.8404,18.7925,18.8085,94883.0
2019-09-25 13:00:00,23.58,23.59,23.53,23.58,73702.0,18.8164,18.8244,18.7765,18.8164,73702.0
2019-09-25 13:30:00,23.59,23.62,23.51,23.61,105880.0,18.8244,18.8484,18.7606,18.8404,105880.0
2019-09-25 14:00:00,23.62,23.66,23.6,23.65,76528.0,18.8484,18.8803,18.8324,18.8723,76528.0
2019-09-25 14:30:00,23.64,23.64,23.57,23.59,76267.0,18.8643,18.8643,18.8085,18.8244,76267.0
2019-09-25 15:00:00,23.58,23.59,23.54,23.55,131533.0,18.8164,18.8244,18.7845,18.7925,131533.0
2019-09-25 15:30:00,23.55,23.57,23.54,23.57,283543.0,18.7925,18.8085,18.7845,18.8085,283543.0
2019-09-26 09:30:00,23.56,23.6,23.42,23.5,104267.0,18.8005,18.8324,18.6888,18.7526,104267.0
2019-09-26 10:00:00,23.5,23.58,23.48,23.54,110860.0,18.7526,18.8164,18.7366,18.7845,110860.0
2019-09-26 10:30:00,23.54,23.55,23.47,23.53,94599.0,18.7845,18.7925,18.7287,18.7765,94599.0
2019-09-26 11:00:00,23.53,23.55,23.45,23.48,86232.0,18.7765,18.7925,18.7127,18.7366,86232.0
2019-09-26 11:30:00,23.48,23.55,23.48,23.54,58975.0,18.7366,18.7925,18.7366,18.7845,58975.0
2019-09-26 12:00:00,23.54,23.62,23.5,23.59,71521.0,18.7845,18.8484,18.7526,18.8244,71521.0
2019-09-26 12:30:00,23.59,23.6,23.55,23.58,54417.0,18.8244,18.8324,18.7925,18.8164,54417.0
2019-09-26 13:00:00,23.58,23.59,23.51,23.54,67942.0,18.8164,18.8244,18.7606,18.7845,67942.0
2019-09-26 13:30:00,23.53,23.6,23.53,23.54,77955.0,18.7765,18.8324,18.7765,18.7845,77955.0
2019-09-26 14:00:00,23.54,23.59,23.53,23.56,70778.0,18.7845,18.8244,18.7765,18.8005,70778.0
2019-09-26 14:30:00,23.57,23.58,23.5,23.55,242691.0,18.8085,18.8164,18.7526,18.7925,242691.0
2019-09-26 15:00:00,23.55,23.57,23.5,23.55,99143.0,18.7925,18.8085,18.7526,18.7925,99143.0
2019-09-26 15:30:00,23.56,23.65,23.55,23.64,677132.0,18.8005,18.8723,18.7925,18.8643,677132.0
2019-09-27 09:30:00,23.74,23.86,23.66,23.67,171603.0,18.9441,19.0399,18.8803,18.8883,171603.0
2019-09-27 10:00:00,23.68,23.68,23.28,23.39,318657.0,18.8962,18.8962,18.5771,18.6648,318657.0
2019-09-27 10:30:00,23.39,23.39,23.26,23.29,203637.0,18.6648,18.6648,18.5611,18.585,203637.0
2019-09-27 11:00:00,23.3,23.35,23.27,23.34,173782.0,18.593,18.6329,18.5691,18.6249,173782.0
2019-09-27 11:30:00,23.34,23.38,23.24,23.34,197371.0,18.6249,18.6568,18.5451,18.6249,197371.0
2019-09-27 12:00:00,23.34,23.34,23.22,23.25,135832.0,18.6249,18.6249,18.5292,18.5531,135832.0
2019-09-27 12:30:00,23.25,23.25,23.16,23.17,172104.0,18.5531,18.5531,18.4813,18.4893,172104.0
2019-09-27 13:00:00,23.17,23.24,23.15,23.21,100076.0,18.4893,18.5451,18.4733,18.5212,100076.0
2019-09-27 13:30:00,23.21,23.27,23.2,23.25,138115.0,18.5212,18.5691,18.5132,18.5531,138115.0
2019-09-27 14:00:00,23.25,23.25,23.18,23.19,135419.0,18.5531,18.5531,18.4973,18.5052,135419.0
2019-09-27 14:30:00,23.19,23.3,23.18,23.28,202305.0,18.5052,18.593,18.4973,18.5771,202305.0
2019-09-27 15:00:00,23.29,23.33,23.25,23.3,191921.0,18.585,18.617,18.5531,18.593,191921.0
2019-09-27 15:30:00,23.31,23.34,23.27,23.33,510538.0,18.601,18.6249,18.5691,18.617,510538.0
2019-09-30 09:30:00,23.24,23.69,23.24,23.55,266681.0,18.5451,18.9042,18.5451,18.7925,266681.0
2019-09-30 10:00:00,23.56,23.64,23.47,23.51,158537.0,18.8005,18.8643,18.7287,18.7606,158537.0
2019-09-30 10:30:00,23.52,23.57,23.49,23.53,167769.0,18.7686,18.8085,18.7446,18.7765,167769.0
2019-09-30 11:00:00,23.53,23.58,23.46,23.55,119173.0,18.7765,18.8164,18.7207,18.7925,119173.0
2019-09-30 11:30:00,23.55,23.59,23.52,23.55,114404.0,18.7925,18.8244,18.7686,18.7925,114404.0
2019-09-30 12:00:00,23.55,23.65,23.5,23.64,233646.0,18.7925,18.8723,18.7526,18.8643,233646.0
2019-09-30 12:30:00,23.64,23.66,23.57,23.6,101837.0,18.8643,18.8803,18.8085,18.8324,101837.0
2019-09-30 13:00:00,23.6,23.63,23.55,23.58,96735.0,18.8324,18.8563,18.7925,18.8164,96735.0
2019-09-30 13:30:00,23.58,23.59,23.49,23.52,109600.0,18.8164,18.8244,18.7446,18.7686,109600.0
2019-09-30 14:00:00,23.52,23.58,23.5,23.53,117351.0,18.7686,18.8164,18.7526,18.7765,117351.0
2019-09-30 14:30:00,23.52,23.59,23.5,23.59,177806.0,18.7686,18.8244,18.7526,18.8244,177806.0
2019-09-30 15:00:00,23.58,23.65,23.53,23.64,170669.0,18.8164,18.8723,18.7765,18.8643,170669.0
2019-09-30 15:30:00,23.65,23.71,23.59,23.62,661870.0,18.8723,18.9202,18.8244,18.8484,661870.0
2019-10-01 09:30:00,23.64,23.88,23.64,23.73,112281.0,18.8643,19.0558,18.8643,18.9361,112281.0
2019-10-01 10:00:00,23.73,23.73,23.51,23.59,197367.0,18.9361,18.9361,18.7606,18.8244,197367.0
2019-10-01 10:30:00,23.6,23.62,23.53,23.54,182596.0,18.8324,18.8484,18.7765,18.7845,182596.0
2019-10-01 11:00:00,23.54,23.64,23.53,23.62,174500.0,18.7845,18.8643,18.7765,18.8484,174500.0
2019-10-01 11:30:00,23.62,23.63,23.48,23.5,211506.0,18.8484,18.8563,18.7366,18.7526,211506.0
2019-10-01 12:00:00,23.5,23.5,23.44,23.46,107458.0,18.7526,18.7526,18.7047,18.7207,107458.0
2019-10-01 12:30:00,23.46,23.52,23.46,23.46,54854.0,18.7207,18.7686,18.7207,18.7207,54854.0
2019-10-01 13:00:00,23.46,23.47,23.41,23.44,69891.0,18.7207,18.7287,18.6808,18.7047,69891.0
2019-10-01 13:30:00,23.43,23.44,23.38,23.39,76343.0,18.6967,18.7047,18.6568,18.6648,76343.0
2019-10-01 14:00:00,23.39,23.45,23.37,23.43,88466.0,18.6648,18.7127,18.6489,18.6967,88466.0
2019-10-01 14:30:00,23.43,23.5,23.42,23.5,75159.0,18.6967,18.7526,18.6888,18.7526,75159.0
2019-10-01 15:00:00,23.5,23.51,23.46,23.47,96515.0,18.7526,18.7606,18.7207,18.7287,96515.0
2019-10-01 15:30:00,23.47,23.48,23.37,23.39,446204.0,18.7287,18.7366,18.6489,18.6648,446204.0
2019-10-02 09:30:00,23.29,23.41,23.22,23.28,316163.0,18.585,18.6808,18.5292,18.5771,316163.0
2019-10-02 10:00:00,23.28,23.33,23.19,23.3,300813.0,18.5771,18.617,18.5052,18.593,300813.0
2019-10-02 10:30:00,23.3,23.4,23.28,23.39,386971.0,18.593,18.6728,18.5771,18.6648,386971.0
2019-10-02 11:00:00,23.38,23.42,23.35,23.39,160691.0,18.6568,18.6888,18.6329,18.6648,160691.0
2019-10-02 11:30:00,23.39,23.45,23.31,23.42,282719.0,18.6648,18.7127,18.601,18.6888,282719.0
2019-10-02 12:00:00,23.41,23.46,23.34,23.38,279010.0,18.6808,18.7207,18.6249,18.6568,279010.0
2019-10-02 12:30:00,23.38,23.39,23.35,23.37,240518.0,18.6568,18.6648,18.6329,18.6489,240518.0
2019-10-02 13:00:00,23.37,23.48,23.36,23.46,118993.0,18.6489,18.7366,18.6409,18.7207,118993.0
2019-10-02 13:30:00,23.46,23.48,23.32,23.35,130803.0,18.7207,18.7366,18.609,18.6329,130803.0
2019-10-02 14:00:00,23.34,23.46,23.33,23.46,128392.0,18.6249,18.7207,18.617,18.7207,128392.0
2019-10-02 14:30:00,23.46,23.51,23.44,23.51,165303.0,18.7207,18.7606,18.7047,18.7606,165303.0
2019-10-02 15:00:00,23.51,23.54,23.49,23.5,179729.0,18.7606,18.7845,18.7446,18.7526,179729.0
2019-10-02 15:30:00,23.5,23.52,23.4,23.44,619156.0,18.7526,18.7686,18.6728,18.7047,619156.0
2019-10-03 09:30:00,23.29,23.38,23.24,23.3,183036.0,18.585,18.6568,18.5451,18.593,183036.0
2019-10-03 10:00:00,23.29,23.31,23.1,23.27,285691.0,18.585,18.601,18.4334,18.5691,285691.0
2019-10-03 10:30:00,23.26,23.27,23.18,23.21,232395.0,18.5611,18.5691,18.4973,18.5212,232395.0
2019-10-03 11:00:00,23.2,23.3,23.19,23.28,107623.0,18.5132,18.593,18.5052,18.5771,107623.0
2019-10-03 11:30:00,23.28,23.31,23.23,23.24,77921.0,18.5771,18.601,18.5372,18.5451,77921.0
2019-10-03 12:00:00,23.24,23.29,23.23,23.28,112191.0,18.5451,18.585,18.5372,18.5771,112191.0
2019-10-03 12:30:00,23.28,23.34,23.27,23.33,89200.0,18.5771,18.6249,18.5691,18.617,89200.0
2019-10-03 13:00:00,23.33,23.36,23.3,23.36,79296.0,18.617,18.6409,18.593,18.6409,79296.0
2019-10-03 13:30:00,23.36,23.42,23.34,23.38,86437.0,18.6409,18.6888,18.6249,18.6568,86437.0
2019-10-03 14:00:00,23.38,23.46,23.36,23.46,79971.0,18.6568,18.7207,18.6409,18.7207,79971.0
2019-10-03 14:30:00,23.45,23.52,23.44,23.52,163981.0,18.7127,18.7686,18.7047,18.7686,163981.0
2019-10-03 15:00:00,23.52,23.53,23.44,23.46,140525.0,18.7686,18.7765,18.7047,18.7207,140525.0
2019-10-03 15:30:00,23.47,23.56,23.45,23.55,525286.0,18.7287,18.8005,18.7127,18.7925,525286.0
2019-10-04 09:30:00,23.66,23.66,23.49,23.57,88805.0,18.8803,18.8803,18.7446,18.8085,88805.0
2019-10-04 10:00:00,23.56,23.57,23.28,23.29,91239.0,18.8005,18.8085,18.5771,18.585,91239.0
2019-10-04 10:30:00,23.3,23.31,23.11,23.16,85224.0,18.593,18.601,18.4414,18.4813,85224.0
2019-10-04 11:00:00,23.15,23.26,23.13,23.22,108643.0,18.4733,18.5611,18.4574,18.5292,108643.0
2019-10-04 11:30:00,23.23,23.37,23.22,23.37,75446.0,18.5372,18.6489,18.5292,18.6489,75446.0
2019-10-04 12:00:00,23.37,23.4,23.28,23.3,39751.0,18.6489,18.6728,18.5771,18.593,39751.0
2019-10-04 12:30:00,23.3,23.32,23.26,23.28,37717.0,18.593,18.609,18.5611,18.5771,37717.0
2019-10-04 13:00:00,23.29,23.32,23.27,23.32,60867.0,18.585,18.609,18.5691,18.609,60867.0
2019-10-04 13:30:00,23.32,23.37,23.29,23.3,66857.0,18.609,18.6489,18.585,18.593,66857.0
2019-10-04 14:00:00,23.29,23.34,23.29,23.3,55262.0,18.585,18.6249,18.585,18.593,55262.0
2019-10-04 14:30:00,23.3,23.33,23.26,23.28,74601.0,18.593,18.617,18.5611,18.5771,74601.0
2019-10-04 15:00:00,23.29,23.32,23.26,23.3,78479.0,18.585,18.609,18.5611,18.593,78479.0
2019-10-04 15:30:00,23.3,23.4,23.28,23.4,440686.0,18.593,18.6728,18.5771,18.6728,440686.0
2019-10-07 09:30:00,23.32,23.42,23.29,23.42,185700.0,18.609,18.6888,18.585,18.6888,185700.0
2019-10-07 10:00:00,23.41,23.53,23.4,23.53,221679.0,18.6808,18.7765,18.6728,18.7765,221679.0
2019-10-07 10:30:00,23.52,23.7,23.52,23.68,617321.0,18.7686,18.9122,18.7686,18.8962,617321.0
2019-10-07 11:00:00,23.68,23.69,23.46,23.46,191227.0,18.8962,18.9042,18.7207,18.7207,191227.0
2019-10-07 11:30:00,23.46,23.47,23.39,23.46,101242.0,18.7207,18.7287,18.6648,18.7207,101242.0
2019-10-07 12:00:00,23.47,23.6,23.46,23.58,206491.0,18.7287,18.8324,18.7207,18.8164,206491.0
2019-10-07 12:30:00,23.59,23.7,23.59,23.69,181823.0,18.8244,18.9122,18.8244,18.9042,181823.0
2019-10-07 13:00:00,23.69,23.69,23.58,23.59,79595.0,18.9042,18.9042,18.8164,18.8244,79595.0
2019-10-07 13:30:00,23.59,23.65,23.58,23.61,79241.0,18.8244,18.8723,18.8164,18.8404,79241.0
2019-10-07 14:00:00,23.62,23.62,23.54,23.56,57118.0,18.8484,18.8484,18.7845,18.8005,57118.0
2019-10-07 14:30:00,23.56,23.57,23.49,23.53,68232.0,18.8005,18.8085,18.7446,18.7765,68232.0
2019-10-07 15:00:00,23.53,23.59,23.51,23.55,150544.0,18.7765,18.8244,18.7606,18.7925,150544.0
2019-10-07 15:30:00,23.55,23.59,23.54,23.56,298977.0,18.7925,18.8244,18.7845,18.8005,298977.0
2019-10-08 09:30:00,23.47,23.47,23.14,23.15,90358.0,18.7287,18.7287,18.4653,18.4733,90358.0
2019-10-08 10:00:00,23.14,23.15,23.06,23.11,177931.0,18.4653,18.4733,18.4015,18.4414,177931.0
2019-10-08 10:30:00,23.1,23.31,23.01,23.27,279607.0,18.4334,18.601,18.3616,18.5691,279607.0
2019-10-08 11:00:00,23.28,23.31,23.19,23.21,78119.0,18.5771,18.601,18.5052,18.5212,78119.0
2019-10-08 11:30:00,23.22,23.31,23.18,23.21,110528.0,18.5292,18.601,18.4973,18.5212,110528.0
2019-10-08 12:00:00,23.21,23.26,23.2,23.25,73356.0,18.5212,18.5611,18.5132,18.5531,73356.0
2019-10-08 12:30:00,23.25,23.25,23.12,23.12,61364.0,18.5531,18.5531,18.4494,18.4494,61364.0
2019-10-08 13:00:00,23.13,23.18,23.1,23.16,71831.0,18.4574,18.4973,18.4334,18.4813,71831.0
2019-10-08 13:30:00,23.16,23.2,23.13,23.17,90119.0,18.4813,18.5132,18.4574,18.4893,90119.0
2019-10-08 14:00:00,23.17,23.18,23.13,23.16,113867.0,18.4893,18.4973,18.4574,18.4813,113867.0
2019-10-08 14:30:00,23.17,23.26,23.16,23.18,99642.0,18.4893,18.5611,18.4813,18.4973,99642.0
2019-10-08 15:00:00,23.19,23.23,23.16,23.2,74590.0,18.5052,18.5372,18.4813,18.5132,74590.0
2019-10-08 15:30:00,23.2,23.21,23.08,23.1,389756.0,18.5132,18.5212,18.4175,18.4334,389756.0
2019-10-09 09:30:00,23.19,23.32,23.12,23.2,150713.0,18.5052,18.609,18.4494,18.5132,150713.0
2019-10-09 10:00:00,23.2,23.24,23.13,23.17,185443.0,18.5132,18.5451,18.4574,18.4893,185443.0
2019-10-09 10:30:00,23.16,23.17,23.09,23.11,152092.0,18.4813,18.4893,18.4254,18.4414,152092.0
2019-10-09 11:00:00,23.11,23.2,23.1,23.19,134679.0,18.4414,18.5132,18.4334,18.5052,134679.0
2019-10-09 11:30:00,23.19,23.31,23.19,23.3,128969.0,18.5052,18.601,18.5052,18.593,128969.0
2019-10-09 12:00:00,23.3,23.39,23.27,23.3,224696.0,18.593,18.6648,18.5691,18.593,224696.0
2019-10-09 12:30:00,23.3,23.34,23.25,23.29,103556.0,18.593,18.6249,18.5531,18.585,103556.0
2019-10-09 13:00:00,23.29,23.33,23.25,23.3,123062.0,18.585,18.617,18.5531,18.593,123062.0
2019-10-09 13:30:00,23.3,23.33,23.28,23.3,77102.0,18.593,18.617,18.5771,18.593,77102.0
2019-10-09 14:00:00,23.3,23.33,23.28,23.3,103756.0,18.593,18.617,18.5771,18.593,103756.0
2019-10-09 14:30:00,23.31,23.36,23.27,23.33,121833.0,18.601,18.6409,18.5691,18.617,121833.0
2019-10-09 15:00:00,23.32,23.4,23.32,23.39,150567.0,18.609,18.6728,18.609,18.6648,150567.0
2019-10-09 15:30:00,23.39,23.4,23.25,23.27,477608.0,18.6648,18.6728,18.5531,18.5691,477608.0
2019-10-10 09:30:00,23.26,23.53,23.26,23.51,143648.0,18.5611,18.7765,18.5611,18.7606,143648.0
2019-10-10 10:00:00,23.51,23.68,23.5,23.63,317537.0,18.7606,18.8962,18.7526,18.8563,317537.0
2019-10-10 10:30:00,23.63,23.75,23.6,23.74,236359.0,18.8563,18.9521,18.8324,18.9441,236359.0
2019-10-10 11:00:00,23.73,23.78,23.69,23.77,220824.0,18.9361,18.976,18.9042,18.9681,220824.0
2019-10-10 11:30:00,23.77,23.77,23.69,23.71,112750.0,18.9681,18.9681,18.9042,18.9202,112750.0
2019-10-10 12:00:00,23.71,23.8,23.71,23.75,110440.0,18.9202,18.992,18.9202,18.9521,110440.0
2019-10-10 12:30:00,23.75,23.75,23.69,23.71,92616.0,18.9521,18.9521,18.9042,18.9202,92616.0
2019-10-10 13:00:00,23.71,23.73,23.69,23.73,66715.0,18.9202,18.9361,18.9042,18.9361,66715.0
2019-10-10 13:30:00,23.73,23.78,23.71,23.76,100090.0,18.9361,18.976,18.9202,18.9601,100090.0
2019-10-10 14:00:00,23.77,23.77,23.63,23.67,72202.0,18.9681,18.9681,18.8563,18.8883,72202.0
2019-10-10 14:30:00,23.67,23.67,23.58,23.62,75924.0,18.8883,18.8883,18.8164,18.8484,75924.0
2019-10-10 15:00:00,23.61,23.69,23.59,23.69,113693.0,18.8404,18.9042,18.8244,18.9042,113693.0
2019-10-10 15:30:00,23.69,23.75,23.63,23.64,623679.0,18.9042,18.9521,18.8563,18.8643,623679.0
2019-10-11 09:30:00,23.76,23.9,23.67,23.68,198340.0,18.9601,19.0718,18.8883,18.8962,198340.0
2019-10-11 10:00:00,23.68,23.73,23.64,23.67,133025.0,18.8962,18.9361,18.8643,18.8883,133025.0
2019-10-11 10:30:00,23.67,23.72,23.64,23.69,76526.0,18.8883,18.9282,18.8643,18.9042,76526.0
2019-10-11 11:00:00,23.69,23.75,23.68,23.71,76250.0,18.9042,18.9521,18.8962,18.9202,76250.0
2019-10-11 11:30:00,23.71,23.75,23.64,23.64,85008.0,18.9202,18.9521,18.8643,18.8643,85008.0
2019-10-11 12:00:00,23.64,23.67,23.61,23.66,48896.0,18.8643,18.8883,18.8404,18.8803,48896.0
2019-10-11 12:30:00,23.65,23.65,23.57,23.62,67135.0,18.8723,18.8723,18.8085,18.8484,67135.0
2019-10-11 13:00:00,23.62,23.71,23.58,23.68,68998.0,18.8484,18.9202,18.8164,18.8962,68998.0
2019-10-11 13:30:00,23.68,23.76,23.66,23.76,74812.0,18.8962,18.9601,18.8803,18.9601,74812.0
2019-10-11 14:00:00,23.75,23.78,23.7,23.75,96770.0,18.9521,18.976,18.9122,18.9521,96770.0
2019-10-11 14:30:00,23.75,23.78,23.73,23.78,60918.0,18.9521,18.976,18.9361,18.976,60918.0
2019-10-11 15:00:00,23.78,23.8,23.74,23.77,81002.0,18.976,18.992,18.9441,18.9681,81002.0
2019-10-11 15:30:00,23.77,23.8,23.62,23.64,471930.0,18.9681,18.992,18.8484,18.8643,471930.0
2019-10-14 09:30:00,23.56,23.67,23.51,23.64,81083.0,18.8005,18.8883,18.7606,18.8643,81083.0
2019-10-14 10:00:00,23.64,23.68,23.6,23.66,80545.0,18.8643,18.8962,18.8324,18.8803,80545.0
2019-10-14 10:30:00,23.67,23.78,23.67,23.75,113491.0,18.8883,18.976,18.8883,18.9521,113491.0
2019-10-14 11:00:00,23.75,23.75,23.64,23.64,146692.0,18.9521,18.9521,18.8643,18.8643,146692.0
2019-10-14 11:30:00,23.64,23.68,23.6,23.65,200865.0,18.8643,18.8962,18.8324,18.8723,200865.0
2019-10-14 12:00:00,23.64,23.67,23.6,23.61,124258.0,18.8643,18.8883,18.8324,18.8404,124258.0
2019-10-14 12:30:00,23.61,23.64,23.59,23.61,110403.0,18.8404,18.8643,18.8244,18.8404,110403.0
2019-10-14 13:00:00,23.61,23.64,23.6,23.61,58845.0,18.8404,18.8643,18.8324,18.8404,58845.0
2019-10-14 13:30:00,23.6,23.62,23.6,23.62,56124.0,18.8324,18.8484,18.8324,18.8484,56124.0
2019-10-14 14:00:00,23.62,23.63,23.6,23.61,43447.0,18.8484,18.8563,18.8324,18.8404,43447.0
2019-10-14 14:30:00,23.61,23.64,23.59,23.6,99367.0,18.8404,18.8643,18.8244,18.8324,99367.0
2019-10-14 15:00:00,23.61,23.64,23.59,23.64,88547.0,18.8404,18.8643,18.8244,18.8643,88547.0
2019-10-14 15:30:00,23.64,23.68,23.6,23.61,382289.0,18.8643,18.8962,18.8324,18.8404,382289.0
2019-10-15 09:30:00,23.66,23.75,23.33,23.42,167758.0,18.8803,18.9521,18.617,18.6888,167758.0
2019-10-15 10:00:00,23.43,23.43,23.2,23.27,247224.0,18.6967,18.6967,18.5132,18.5691,247224.0
2019-10-15 10:30:00,23.27,23.29,23.2,23.25,244716.0,18.5691,18.585,18.5132,18.5531,244716.0
2019-10-15 11:00:00,23.25,23.28,23.07,23.14,379258.0,18.5531,18.5771,18.4095,18.4653,379258.0
2019-10-15 11:30:00,23.13,23.14,23.02,23.04,212452.0,18.4574,18.4653,18.3696,18.3855,212452.0
2019-10-15 12:00:00,23.04,23.19,22.98,23.15,262862.0,18.3855,18.5052,18.3377,18.4733,262862.0
2019-10-15 12:30:00,23.16,23.19,23.1,23.18,131817.0,18.4813,18.5052,18.4334,18.4973,131817.0
2019-10-15 13:00:00,23.19,23.26,23.16,23.2,131097.0,18.5052,18.5611,18.4813,18.5132,131097.0
2019-10-15 13:30:00,23.2,23.26,23.15,23.16,189437.0,18.5132,18.5611,18.4733,18.4813,189437.0
2019-10-15 14:00:00,23.16,23.38,23.14,23.37,308940.0,18.4813,18.6568,18.4653,18.6489,308940.0
2019-10-15 14:30:00,23.38,23.43,23.34,23.42,163894.0,18.6568,18.6967,18.6249,18.6888,163894.0
2019-10-15 15:00:00,23.42,23.53,23.39,23.5,337572.0,18.6888,18.7765,18.6648,18.7526,337572.0
2019-10-15 15:30:00,23.5,23.51,23.44,23.45,611633.0,18.7526,18.7606,18.7047,18.7127,611633.0
2019-10-16 09:30:00,23.46,23.58,23.35,23.56,325349.0,18.7207,18.8164,18.6329,18.8005,325349.0
2019-10-16 10:00:00,23.55,23.6,23.42,23.46,278318.0,18.7925,18.8324,18.6888,18.7207,278318.0
2019-10-16 10:30:00,23.46,23.48,23.33,23.48,145056.0,18.7207,18.7366,18.617,18.7366,145056.0
2019-10-16 11:00:00,23.47,23.47,23.38,23.41,190321.0,18.7287,18.7287,18.6568,18.6808,190321.0
2019-10-16 11:30:00,23.41,23.42,23.32,23.37,143329.0,18.6808,18.6888,18.609,18.6489,143329.0
2019-10-16 12:00:00,23.37,23.44,23.36,23.41,97967.0,18.6489,18.7047,18.6409,18.6808,97967.0
2019-10-16 12:30:00,23.41,23.5,23.4,23.48,98464.0,18.6808,18.7526,18.6728,18.7366,98464.0
2019-10-16 13:00:00,23.48,23.55,23.45,23.51,131736.0,18.7366,18.7925,18.7127,18.7606,131736.0
2019-10-16 13:30:00,23.51,23.51,23.34,23.37,87044.0,18.7606,18.7606,18.6249,18.6489,87044.0
2019-10-16 14:00:00,23.36,23.43,23.32,23.39,129064.0,18.6409,18.6967,18.609,18.6648,129064.0
2019-10-16 14:30:00,23.4,23.5,23.39,23.5,161931.0,18.6728,18.7526,18.6648,18.7526,161931.0
2019-10-16 15:00:00,23.5,23.52,23.44,23.52,106550.0,18.7526,18.7686,18.7047,18.7686,106550.0
2019-10-16 15:30:00,23.52,23.66,23.5,23.62,681278.0,18.7686,18.8803,18.7526,18.8484,681278.0
2019-10-17 09:30:00,23.66,23.85,23.64,23.79,116742.0,18.8803,19.0319,18.8643,18.984,116742.0
2019-10-17 10:00:00,23.78,23.79,23.64,23.67,163107.0,18.976,18.984,18.8643,18.8883,163107.0
2019-10-17 10:30:00,23.67,23.71,23.58,23.62,106946.0,18.8883,18.9202,18.8164,18.8484,106946.0
2019-10-17 11:00:00,23.61,23.67,23.58,23.66,94630.0,18.8404,18.8883,18.8164,18.8803,94630.0
2019-10-17 11:30:00,23.66,23.72,23.65,23.68,102173.0,18.8803,18.9282,18.8723,18.8962,102173.0
2019-10-17 12:00:00,23.68,23.69,23.63,23.66,94648.0,18.8962,18.9042,18.8563,18.8803,94648.0
2019-10-17 12:30:00,23.66,23.68,23.65,23.67,44566.0,18.8803,18.8962,18.8723,18.8883,44566.0
2019-10-17 13:00:00,23.66,23.7,23.63,23.64,75573.0,18.8803,18.9122,18.8563,18.8643,75573.0
2019-10-17 13:30:00,23.64,23.64,23.59,23.61,66201.0,18.8643,18.8643,18.8244,18.8404,66201.0
2019-10-17 14:00:00,23.6,23.62,23.55,23.62,71299.0,18.8324,18.8484,18.7925,18.8484,71299.0
2019-10-17 14:30:00,23.62,23.77,23.61,23.73,142404.0,18.8484,18.9681,18.8404,18.9361,142404.0
2019-10-17 15:00:00,23.73,23.75,23.71,23.73,121489.0,18.9361,18.9521,18.9202,18.9361,121489.0
2019-10-17 15:30:00,23.73,23.79,23.71,23.72,360206.0,18.9361,18.984,18.9202,18.9282,360206.0
2019-10-18 09:30:00,23.66,23.75,23.53,23.57,151502.0,18.8803,18.9521,18.7765,18.8085,151502.0
2019-10-18 10:00:00,23.58,23.6,23.38,23.44,144153.0,18.8164,18.8324,18.6568,18.7047,144153.0
2019-10-18 10:30:00,23.44,23.49,23.38,23.48,82577.0,18.7047,18.7446,18.6568,18.7366,82577.0
2019-10-18 11:00:00,23.49,23.55,23.46,23.48,71417.0,18.7446,18.7925,18.7207,18.7366,71417.0
2019-10-18 11:30:00,23.48,23.48,23.41,23.42,84115.0,18.7366,18.7366,18.6808,18.6888,84115.0
2019-10-18 12:00:00,23.41,23.43,23.35,23.37,96898.0,18.6808,18.6967,18.6329,18.6489,96898.0
2019-10-18 12:30:00,23.36,23.42,23.35,23.38,69811.0,18.6409,18.6888,18.6329,18.6568,69811.0
2019-10-18 13:00:00,23.38,23.42,23.35,23.37,89255.0,18.6568,18.6888,18.6329,18.6489,89255.0
2019-10-18 13:30:00,23.37,23.39,23.34,23.39,69942.0,18.6489,18.6648,18.6249,18.6648,69942.0
2019-10-18 14:00:00,23.39,23.44,23.39,23.4,70519.0,18.6648,18.7047,18.6648,18.6728,70519.0
2019-10-18 14:30:00,23.39,23.41,23.37,23.38,48613.0,18.6648,18.6808,18.6489,18.6568,48613.0
2019-10-18 15:00:00,23.38,23.39,23.34,23.35,74833.0,18.6568,18.6648,18.6249,18.6329,74833.0
2019-10-18 15:30:00,23.35,23.38,23.27,23.27,348670.0,18.6329,18.6568,18.5691,18.5691,348670.0
2019-10-21 09:30:00,23.38,23.65,23.38,23.58,156918.0,18.6568,18.8723,18.6568,18.8164,156918.0
2019-10-21 10:00:00,23.58,23.65,23.47,23.64,123793.0,18.8164,18.8723,18.7287,18.8643,123793.0
2019-10-21 10:30:00,23.65,23.68,23.6,23.65,136794.0,18.8723,18.8962,18.8324,18.8723,136794.0
2019-10-21 11:00:00,23.64,23.66,23.58,23.6,138924.0,18.8643,18.8803,18.8164,18.8324,138924.0
2019-10-21 11:30:00,23.6,23.66,23.55,23.64,127152.0,18.8324,18.8803,18.7925,18.8643,127152.0
2019-10-21 12:00:00,23.64,23.66,23.58,23.64,116407.0,18.8643,18.8803,18.8164,18.8643,116407.0
2019-10-21 12:30:00,23.64,23.74,23.64,23.74,202505.0,18.8643,18.9441,18.8643,18.9441,202505.0
2019-10-21 13:00:00,23.74,23.77,23.68,23.7,136506.0,18.9441,18.9681,18.8962,18.9122,136506.0
2019-10-21 13:30:00,23.7,23.74,23.68,23.73,134272.0,18.9122,18.9441,18.8962,18.9361,134272.0
2019-10-21 14:00:00,23.73,23.78,23.7,23.76,186262.0,18.9361,18.976,18.9122,18.9601,186262.0
2019-10-21 14:30:00,23.76,23.79,23.73,23.73,91145.0,18.9601,18.984,18.9361,18.9361,91145.0
2019-10-21 15:00:00,23.73,23.76,23.71,23.75,104746.0,18.9361,18.9601,18.9202,18.9521,104746.0
2019-10-21 15:30:00,23.75,23.8,23.73,23.73,490527.0,18.9521,18.992,18.9361,18.9361,490527.0
2019-10-22 09:30:00,23.76,23.86,23.74,23.77,100031.0,18.9601,19.0399,18.9441,18.9681,100031.0
2019-10-22 10:00:00,23.78,23.91,23.78,23.89,61625.0,18.976,19.0798,18.976,19.0638,61625.0
2019-10-22 10:30:00,23.9,23.97,23.87,23.95,62332.0,19.0718,19.1277,19.0479,19.1117,62332.0
2019-10-22 11:00:00,23.95,24.05,23.93,24.05,74102.0,19.1117,19.1915,19.0957,19.1915,74102.0
2019-10-22 11:30:00,24.05,24.18,24.01,24.16,122976.0,19.1915,19.2952,19.1596,19.2793,122976.0
2019-10-22 12:00:00,24.16,24.29,24.16,24.29,135878.0,19.2793,19.383,19.2793,19.383,135878.0
2019-10-22 12:30:00,24.29,24.31,24.27,24.28,88266.0,19.383,19.399,19.3671,19.375,88266.0
2019-10-22 13:00:00,24.28,24.3,24.24,24.28,74048.0,19.375,19.391,19.3431,19.375,74048.0
2019-10-22 13:30:00,24.28,24.31,24.27,24.29,70695.0,19.375,19.399,19.3671,19.383,70695.0
2019-10-22 14:00:00,24.29,24.3,24.21,24.24,96435.0,19.383,19.391,19.3192,19.3431,96435.0
2019-10-22 14:30:00,24.24,24.27,24.23,24.25,164433.0,19.3431,19.3671,19.3351,19.3511,164433.0
2019-10-22 15:00:00,24.25,24.29,24.23,24.29,124457.0,19.3511,19.383,19.3351,19.383,124457.0
2019-10-22 15:30:00,24.29,24.38,24.28,24.36,441586.0,19.383,19.4548,19.375,19.4389,441586.0
2019-10-23 09:30:00,24.35,24.35,24.15,24.31,114072.0,19.4309,19.4309,19.2713,19.399,114072.0
2019-10-23 10:00:00,24.3,24.41,24.3,24.39,244326.0,19.391,19.4788,19.391,19.4628,244326.0
2019-10-23 10:30:00,24.39,24.52,24.37,24.51,170917.0,19.4628,19.5666,19.4469,19.5586,170917.0
2019-10-23 11:00:00,24.51,24.58,24.5,24.58,135195.0,19.5586,19.6144,19.5506,19.6144,135195.0
2019-10-23 11:30:00,24.58,24.75,24.57,24.72,358000.0,19.6144,19.7501,19.6064,19.7261,358000.0
2019-10-23 12:00:00,24.72,24.77,24.68,24.73,267268.0,19.7261,19.766,19.6942,19.7341,267268.0
2019-10-23 12:30:00,24.73,24.76,24.68,24.68,135346.0,19.7341,19.7581,19.6942,19.6942,135346.0
2019-10-23 13:00:00,24.68,24.68,24.56,24.58,123355.0,19.6942,19.6942,19.5985,19.6144,123355.0
2019-10-23 13:30:00,24.57,24.58,24.49,24.49,64171.0,19.6064,19.6144,19.5426,19.5426,64171.0
2019-10-23 14:00:00,24.5,24.64,24.48,24.62,183385.0,19.5506,19.6623,19.5346,19.6463,183385.0
2019-10-23 14:30:00,24.62,24.64,24.59,24.62,73151.0,19.6463,19.6623,19.6224,19.6463,73151.0
2019-10-23 15:00:00,24.62,24.62,24.54,24.56,98657.0,19.6463,19.6463,19.5825,19.5985,98657.0
2019-10-23 15:30:00,24.57,24.66,24.56,24.61,413180.0,19.6064,19.6783,19.5985,19.6384,413180.0
2019-10-24 09:30:00,24.69,24.73,24.62,24.64,81660.0,19.7022,19.7341,19.6463,19.6623,81660.0
2019-10-24 10:00:00,24.65,24.66,24.45,24.46,126706.0,19.6703,19.6783,19.5107,19.5187,126706.0
2019-10-24 10:30:00,24.46,24.48,24.39,24.48,88620.0,19.5187,19.5346,19.4628,19.5346,88620.0
2019-10-24 11:00:00,24.47,24.57,24.46,24.57,69680.0,19.5267,19.6064,19.5187,19.6064,69680.0
2019-10-24 11:30:00,24.58,24.64,24.57,24.63,65497.0,19.6144,19.6623,19.6064,19.6543,65497.0
2019-10-24 12:00:00,24.63,24.63,24.55,24.59,70764.0,19.6543,19.6543,19.5905,19.6224,70764.0
2019-10-24 12:30:00,24.6,24.69,24.59,24.68,72530.0,19.6304,19.7022,19.6224,19.6942,72530.0
2019-10-24 13:00:00,24.68,24.72,24.64,24.7,80159.0,19.6942,19.7261,19.6623,19.7102,80159.0
2019-10-24 13:30:00,24.71,24.72,24.66,24.71,65902.0,19.7182,19.7261,19.6783,19.7182,65902.0
2019-10-24 14:00:00,24.71,24.77,24.7,24.74,65354.0,19.7182,19.766,19.7102,19.7421,65354.0
2019-10-24 14:30:00,24.74,24.79,24.74,24.76,75865.0,19.7421,19.782,19.7421,19.7581,75865.0
2019-10-24 15:00:00,24.76,24.8,24.73,24.8,88467.0,19.7581,19.79,19.7341,19.79,88467.0
2019-10-24 15:30:00,24.8,24.88,24.79,24.86,339657.0,19.79,19.8538,19.782,19.8379,339657.0
2019-10-25 09:30:00,24.9,25.0,24.8,24.83,145809.0,19.8698,19.9496,19.79,19.8139,145809.0
2019-10-25 10:00:00,24.83,24.85,24.79,24.82,45639.0,19.8139,19.8299,19.782,19.8059,45639.0
2019-10-25 10:30:00,24.83,24.97,24.82,24.96,198715.0,19.8139,19.9256,19.8059,19.9177,198715.0
2019-10-25 11:00:00,24.96,25.02,24.94,25.0,90000.0,19.9177,19.9655,19.9017,19.9496,90000.0
2019-10-25 11:30:00,25.01,25.02,24.96,24.99,127616.0,19.9576,19.9655,19.9177,19.9416,127616.0
2019-10-25 12:00:00,25.0,25.13,24.98,25.09,128847.0,19.9496,20.0533,19.9336,20.0214,128847.0
2019-10-25 12:30:00,25.08,25.14,25.07,25.12,68321.0,20.0134,20.0613,20.0054,20.0453,68321.0
2019-10-25 13:00:00,25.12,25.14,25.07,25.11,77489.0,20.0453,20.0613,20.0054,20.0374,77489.0
2019-10-25 13:30:00,25.11,25.18,25.1,25.17,83566.0,20.0374,20.0932,20.0294,20.0852,83566.0
2019-10-25 14:00:00,25.17,25.19,25.14,25.18,84825.0,20.0852,20.1012,20.0613,20.0932,84825.0
2019-10-25 14:30:00,25.18,25.25,25.16,25.24,99168.0,20.0932,20.1491,20.0773,20.1411,99168.0
2019-10-25 15:00:00,25.24,25.28,25.23,25.27,124722.0,20.1411,20.173,20.1331,20.165,124722.0
2019-10-25 15:30:00,25.27,25.29,25.17,25.18,298348.0,20.165,20.181,20.0852,20.0932,298348.0
2019-10-28 09:30:00,25.21,25.38,25.15,25.35,115992.0,20.1172,20.2528,20.0693,20.2289,115992.0
2019-10-28 10:00:00,25.36,25.37,25.3,25.31,83352.0,20.2369,20.2448,20.189,20.197,83352.0
2019-10-28 10:30:00,25.3,25.3,25.06,25.07,100209.0,20.189,20.189,19.9975,20.0054,100209.0
2019-10-28 11:00:00,25.06,25.08,24.98,25.01,77827.0,19.9975,20.0134,19.9336,19.9576,77827.0
2019-10-28 11:30:00,25.01,25.02,24.96,25.02,70287.0,19.9576,19.9655,19.9177,19.9655,70287.0
2019-10-28 12:00:00,25.01,25.04,24.96,24.98,81326.0,19.9576,19.9815,19.9177,19.9336,81326.0
2019-10-28 12:30:00,24.98,25.0,24.96,25.0,59383.0,19.9336,19.9496,19.9177,19.9496,59383.0
2019-10-28 13:00:00,24.99,25.03,24.98,25.0,77924.0,19.9416,19.9735,19.9336,19.9496,77924.0
2019-10-28 13:30:00,24.99,25.0,24.97,25.0,89557.0,19.9416,19.9496,19.9256,19.9496,89557.0
2019-10-28 14:00:00,25.0,25.04,24.99,25.04,76244.0,19.9496,19.9815,19.9416,19.9815,76244.0
2019-10-28 14:30:00,25.04,25.06,25.0,25.0,61541.0,19.9815,19.9975,19.9496,19.9496,61541.0
2019-10-28 15:00:00,25.0,25.03,24.98,24.98,189723.0,19.9496,19.9735,19.9336,19.9336,189723.0
2019-10-28 15:30:00,24.98,24.99,24.9,24.93,392837.0,19.9336,19.9416,19.8698,19.8937,392837.0
2019-10-29 09:30:00,24.89,25.02,24.88,24.89,64611.0,19.8618,19.9655,19.8538,19.8618,64611.0
2019-10-29 10:00:00,24.88,25.0,24.86,24.99,55505.0,19.8538,19.9496,19.8379,19.9416,55505.0
2019-10-29 10:30:00,25.0,25.06,24.94,25.05,76071.0,19.9496,19.9975,19.9017,19.9895,76071.0
2019-10-29 11:00:00,25.05,25.05,24.94,24.95,93733.0,19.9895,19.9895,19.9017,19.9097,93733.0
2019-10-29 11:30:00,24.96,24.97,24.9,24.92,58067.0,19.9177,19.9256,19.8698,19.8857,58067.0
2019-10-29 12:00:00,24.91,24.96,24.9,24.94,44028.0,19.8778,19.9177,19.8698,19.9017,44028.0
2019-10-29 12:30:00,24.94,24.94,24.84,24.87,109405.0,19.9017,19.9017,19.8219,19.8458,109405.0
2019-10-29 13:00:00,24.88,24.9,24.87,24.89,50513.0,19.8538,19.8698,19.8458,19.8618,50513.0
2019-10-29 13:30:00,24.9,24.94,24.88,24.93,49151.0,19.8698,19.9017,19.8538,19.8937,49151.0
2019-10-29 14:00:00,24.93,24.98,24.91,24.97,55942.0,19.8937,19.9336,19.8778,19.9256,55942.0
2019-10-29 14:30:00,24.97,25.02,24.95,25.01,69065.0,19.9256,19.9655,19.9097,19.9576,69065.0
2019-10-29 15:00:00,25.0,25.0,24.9,24.92,101550.0,19.9496,19.9496,19.8698,19.8857,101550.0
2019-10-29 15:30:00,24.92,24.93,24.89,24.91,204340.0,19.8857,19.8937,19.8618,19.8778,204340.0
2019-10-30 09:30:00,24.85,24.9,24.76,24.8,57044.0,19.8299,19.8698,19.7581,19.79,57044.0
2019-10-30 10:00:00,24.79,24.81,24.72,24.79,69663.0,19.782,19.798,19.7261,19.782,69663.0
2019-10-30 10:30:00,24.79,24.79,24.71,24.78,55926.0,19.782,19.782,19.7182,19.774,55926.0
2019-10-30 11:00:00,24.77,24.83,24.77,24.81,64576.0,19.766,19.8139,19.766,19.798,64576.0
2019-10-30 11:30:00,24.81,24.93,24.79,24.92,146945.0,19.798,19.8937,19.782,19.8857,146945.0
2019-10-30 12:00:00,24.91,24.92,24.87,24.88,78102.0,19.8778,19.8857,19.8458,19.8538,78102.0
2019-10-30 12:30:00,24.88,24.98,24.87,24.95,61038.0,19.8538,19.9336,19.8458,19.9097,61038.0
2019-10-30 13:00:00,24.96,24.98,24.93,24.98,48328.0,19.9177,19.9336,19.8937,19.9336,48328.0
2019-10-30 13:30:00,24.98,25.02,24.95,24.99,54602.0,19.9336,19.9655,19.9097,19.9416,54602.0
2019-10-30 14:00:00,24.99,25.02,24.96,24.98,66641.0,19.9416,19.9655,19.9177,19.9336,66641.0
2019-10-30 14:30:00,24.98,25.03,24.92,25.01,71717.0,19.9336,19.9735,19.8857,19.9576,71717.0
2019-10-30 15:00:00,25.0,25.08,25.0,25.05,92630.0,19.9496,20.0134,19.9496,19.9895,92630.0
2019-10-30 15:30:00,25.05,25.12,25.03,25.12,290494.0,19.9895,20.0453,19.9735,20.0453,290494.0
2019-10-31 09:30:00,25.14,25.14,24.94,24.98,103758.0,20.0613,20.0613,19.9017,19.9336,103758.0
2019-10-31 10:00:00,24.98,25.0,24.84,24.86,94510.0,19.9336,19.9496,19.8219,19.8379,94510.0
2019-10-31 10:30:00,24.87,24.87,24.77,24.83,88224.0,19.8458,19.8458,19.766,19.8139,88224.0
2019-10-31 11:00:00,24.82,24.96,24.82,24.96,73110.0,19.8059,19.9177,19.8059,19.9177,73110.0
2019-10-31 11:30:00,24.96,25.01,24.94,24.96,80713.0,19.9177,19.9576,19.9017,19.9177,80713.0
2019-10-31 12:00:00,24.96,24.98,24.93,24.93,45600.0,19.9177,19.9336,19.8937,19.8937,45600.0
2019-10-31 12:30:00,24.93,24.93,24.87,24.91,68168.0,19.8937,19.8937,19.8458,19.8778,68168.0
2019-10-31 13:00:00,24.91,24.93,24.9,24.92,42566.0,19.8778,19.8937,19.8698,19.8857,42566.0
2019-10-31 13:30:00,24.92,24.94,24.9,24.94,35092.0,19.8857,19.9017,19.8698,19.9017,35092.0
2019-10-31 14:00:00,24.93,24.94,24.89,24.94,56420.0,19.8937,19.9017,19.8618,19.9017,56420.0
2019-10-31 14:30:00,24.94,24.95,24.9,24.95,68610.0,19.9017,19.9097,19.8698,19.9097,68610.0
2019-10-31 15:00:00,24.94,24.95,24.91,24.92,84083.0,19.9017,19.9097,19.8778,19.8857,84083.0
2019-10-31 15:30:00,24.92,25.0,24.92,24.98,476997.0,19.8857,19.9496,19.8857,19.9336,476997.0
2019-11-01 09:30:00,25.03,25.11,24.9,25.01,155556.0,19.9735,20.0374,19.8698,19.9576,155556.0
2019-11-01 10:00:00,25.01,25.06,24.95,25.06,116467.0,19.9576,19.9975,19.9097,19.9975,116467.0
2019-11-01 10:30:00,25.06,25.08,24.99,25.02,64159.0,19.9975,20.0134,19.9416,19.9655,64159.0
2019-11-01 11:00:00,25.03,25.07,25.0,25.03,126332.0,19.9735,20.0054,19.9496,19.9735,126332.0
2019-11-01 11:30:00,25.02,25.07,25.02,25.04,44993.0,19.9655,20.0054,19.9655,19.9815,44993.0
2019-11-01 12:00:00,25.03,25.18,25.02,25.16,64877.0,19.9735,20.0932,19.9655,20.0773,64877.0
2019-11-01 12:30:00,25.16,25.16,25.02,25.03,51255.0,20.0773,20.0773,19.9655,19.9735,51255.0
2019-11-01 13:00:00,25.03,25.07,24.98,25.01,58978.0,19.9735,20.0054,19.9336,19.9576,58978.0
2019-11-01 13:30:00,25.0,25.05,25.0,25.04,47632.0,19.9496,19.9895,19.9496,19.9815,47632.0
2019-11-01 14:00:00,25.04,25.05,24.93,24.95,70105.0,19.9815,19.9895,19.8937,19.9097,70105.0
2019-11-01 14:30:00,24.96,24.98,24.95,24.95,47120.0,19.9177,19.9336,19.9097,19.9097,47120.0
2019-11-01 15:00:00,24.95,25.03,24.94,25.0,94875.0,19.9097,19.9735,19.9017,19.9496,94875.0
2019-11-01 15:30:00,25.01,25.01,24.92,24.96,270827.0,19.9576,19.9576,19.8857,19.9177,270827.0
2019-11-04 09:30:00,25.03,25.07,24.93,25.02,76200.0,19.9735,20.0054,19.8937,19.9655,76200.0
2019-11-04 10:00:00,25.02,25.12,25.01,25.06,136521.0,19.9655,20.0453,19.9576,19.9975,136521.0
2019-11-04 10:30:00,25.05,25.2,25.04,25.18,159662.0,19.9895,20.1092,19.9815,20.0932,159662.0
2019-11-04 11:00:00,25.18,25.24,25.13,25.24,435866.0,20.0932,20.1411,20.0533,20.1411,435866.0
2019-11-04 11:30:00,25.24,25.3,25.04,25.09,121607.0,20.1411,20.189,19.9815,20.0214,121607.0
2019-11-04 12:00:00,25.09,25.16,25.08,25.14,71022.0,20.0214,20.0773,20.0134,20.0613,71022.0
2019-11-04 12:30:00,25.14,25.19,25.13,25.17,32940.0,20.0613,20.1012,20.0533,20.0852,32940.0
2019-11-04 13:00:00,25.17,25.17,25.11,25.12,35440.0,20.0852,20.0852,20.0374,20.0453,35440.0
2019-11-04 13:30:00,25.11,25.14,25.07,25.08,32577.0,20.0374,20.0613,20.0054,20.0134,32577.0
2019-11-04 14:00:00,25.07,25.09,25.02,25.06,59456.0,20.0054,20.0214,19.9655,19.9975,59456.0
2019-11-04 14:30:00,25.05,25.09,25.04,25.05,43575.0,19.9895,20.0214,19.9815,19.9895,43575.0
2019-11-04 15:00:00,25.05,25.06,24.98,24.99,87082.0,19.9895,19.9975,19.9336,19.9416,87082.0
2019-11-04 15:30:00,24.98,24.99,24.92,24.96,416970.0,19.9336,19.9416,19.8857,19.9177,416970.0
2019-11-05 09:30:00,25.11,25.26,25.0,25.11,126111.0,20.0374,20.1571,19.9496,20.0374,126111.0
2019-11-05 10:00:00,25.11,25.21,25.01,25.04,131037.0,20.0374,20.1172,19.9576,19.9815,131037.0
2019-11-05 10:30:00,25.04,25.13,25.02,25.1,248187.0,19.9815,20.0533,19.9655,20.0294,248187.0
2019-11-05 11:00:00,25.09,25.26,25.09,25.21,120581.0,20.0214,20.1571,20.0214,20.1172,120581.0
2019-11-05 11:30:00,25.22,25.27,25.21,25.25,100239.0,20.1251,20.165,20.1172,20.1491,100239.0
2019-11-05 12:00:00,25.24,25.29,25.12,25.13,117485.0,20.1411,20.181,20.0453,20.0533,117485.0
2019-11-05 12:30:00,25.12,25.21,25.12,25.18,50486.0,20.0453,20.1172,20.0453,20.0932,50486.0
2019-11-05 13:00:00,25.17,25.18,25.09,25.13,176250.0,20.0852,20.0932,20.0214,20.0533,176250.0
2019-11-05 13:30:00,25.13,25.18,25.11,25.14,80276.0,20.0533,20.0932,20.0374,20.0613,80276.0
2019-11-05 14:00:00,25.14,25.19,25.12,25.13,56296.0,20.0613,20.1012,20.0453,20.0533,56296.0
2019-11-05 14:30:00,25.13,25.18,25.05,25.16,261132.0,20.0533,20.0932,19.9895,20.0773,261132.0
2019-11-05 15:00:00,25.17,25.17,25.12,25.15,46482.0,20.0852,20.0852,20.0453,20.0693,46482.0
2019-11-05 15:30:00,25.15,25.16,25.02,25.03,491057.0,20.0693,20.0773,19.9655,19.9735,491057.0
2019-11-06 09:30:00,25.06,25.12,24.92,24.96,122950.0,19.9975,20.0453,19.8857,19.9177,122950.0
2019-11-06 10:00:00,24.96,25.0,24.83,24.87,168896.0,19.9177,19.9496,19.8139,19.8458,168896.0
2019-11-06 10:30:00,24.86,24.9,24.75,24.88,123536.0,19.8379,19.8698,19.7501,19.8538,123536.0
2019-11-06 11:00:00,24.88,25.02,24.88,25.01,76110.0,19.8538,19.9655,19.8538,19.9576,76110.0
2019-11-06 11:30:00,25.01,25.01,24.87,24.87,97034.0,19.9576,19.9576,19.8458,19.8458,97034.0
2019-11-06 12:00:00,24.88,24.9,24.84,24.86,45740.0,19.8538,19.8698,19.8219,19.8379,45740.0
2019-11-06 12:30:00,24.86,24.96,24.84,24.95,52178.0,19.8379,19.9177,19.8219,19.9097,52178.0
2019-11-06 13:00:00,24.95,24.97,24.92,24.96,39081.0,19.9097,19.9256,19.8857,19.9177,39081.0
2019-11-06 13:30:00,24.97,24.98,24.94,24.97,41359.0,19.9256,19.9336,19.9017,19.9256,41359.0
2019-11-06 14:00:00,24.96,25.05,24.96,25.04,46954.0,19.9177,19.9895,19.9177,19.9815,46954.0
2019-11-06 14:30:00,25.03,25.11,25.01,25.07,73686.0,19.9735,20.0374,19.9576,20.0054,73686.0
2019-11-06 15:00:00,25.07,25.1,25.07,25.1,74980.0,20.0054,20.0294,20.0054,20.0294,74980.0
2019-11-06 15:30:00,25.1,25.13,25.05,25.12,336573.0,20.0294,20.0533,19.9895,20.0453,336573.0
2019-11-07 09:30:00,25.21,25.44,25.21,25.27,182632.0,20.1172,20.3007,20.1172,20.165,182632.0
2019-11-07 10:00:00,25.27,25.27,25.15,25.21,103742.0,20.165,20.165,20.0693,20.1172,103742.0
2019-11-07 10:30:00,25.22,25.24,25.14,25.2,151685.0,20.1251,20.1411,20.0613,20.1092,151685.0
2019-11-07 11:00:00,25.2,25.27,25.17,25.27,114745.0,20.1092,20.165,20.0852,20.165,114745.0
2019-11-07 11:30:00,25.27,25.31,25.26,25.29,164662.0,20.165,20.197,20.1571,20.181,164662.0
2019-11-07 12:00:00,25.3,25.3,25.17,25.2,91257.0,20.189,20.189,20.0852,20.1092,91257.0
2019-11-07 12:30:00,25.2,25.23,25.18,25.21,51389.0,20.1092,20.1331,20.0932,20.1172,51389.0
2019-11-07 13:00:00,25.2,25.22,25.18,25.19,61432.0,20.1092,20.1251,20.0932,20.1012,61432.0
2019-11-07 13:30:00,25.19,25.19,25.13,25.13,83047.0,20.1012,20.1012,20.0533,20.0533,83047.0
2019-11-07 14:00:00,25.13,25.17,25.1,25.15,134989.0,20.0533,20.0852,20.0294,20.0693,134989.0
2019-11-07 14:30:00,25.15,25.22,25.14,25.19,86025.0,20.0693,20.1251,20.0613,20.1012,86025.0
2019-11-07 15:00:00,25.19,25.2,25.15,25.15,91210.0,20.1012,20.1092,20.0693,20.0693,91210.0
2019-11-07 15:30:00,25.15,25.18,25.11,25.14,372480.0,20.0693,20.0932,20.0374,20.0613,372480.0
2019-11-08 09:30:00,24.76,24.97,24.22,24.24,468088.0,19.7581,19.9256,19.3272,19.3431,468088.0
2019-11-08 10:00:00,24.25,24.25,23.83,23.85,755149.0,19.3511,19.3511,19.0159,19.0319,755149.0
2019-11-08 10:30:00,23.85,23.98,23.76,23.93,818400.0,19.0319,19.1356,18.9601,19.0957,818400.0
2019-11-08 11:00:00,23.93,23.93,23.73,23.75,355569.0,19.0957,19.0957,18.9361,18.9521,355569.0
2019-11-08 11:30:00,23.74,23.82,23.7,23.76,219966.0,18.9441,19.008,18.9122,18.9601,219966.0
2019-11-08 12:00:00,23.76,23.92,23.75,23.92,445575.0,18.9601,19.0878,18.9521,19.0878,445575.0
2019-11-08 12:30:00,23.92,24.07,23.92,23.96,362308.0,19.0878,19.2075,19.0878,19.1197,362308.0
2019-11-08 13:00:00,23.96,24.2,23.95,24.11,276123.0,19.1197,19.3112,19.1117,19.2394,276123.0
2019-11-08 13:30:00,24.11,24.3,24.07,24.27,308892.0,19.2394,19.391,19.2075,19.3671,308892.0
2019-11-08 14:00:00,24.27,24.41,24.22,24.35,476793.0,19.3671,19.4788,19.3272,19.4309,476793.0
2019-11-08 14:30:00,24.36,24.5,24.34,24.46,422483.0,19.4389,19.5506,19.4229,19.5187,422483.0
2019-11-08 15:00:00,24.46,24.49,24.35,24.45,275368.0,19.5187,19.5426,19.4309,19.5107,275368.0
2019-11-08 15:30:00,24.45,24.45,24.35,24.42,733261.0,19.5107,19.5107,19.4309,19.4868,733261.0
2019-11-11 09:30:00,24.36,24.53,24.29,24.39,141323.0,19.4389,19.5745,19.383,19.4628,141323.0
2019-11-11 10:00:00,24.39,24.53,24.36,24.45,268475.0,19.4628,19.5745,19.4389,19.5107,268475.0
2019-11-11 10:30:00,24.45,24.51,24.43,24.49,123791.0,19.5107,19.5586,19.4947,19.5426,123791.0
2019-11-11 11:00:00,24.48,24.49,24.38,24.41,101284.0,19.5346,19.5426,19.4548,19.4788,101284.0
2019-11-11 11:30:00,24.4,24.47,24.4,24.44,96273.0,19.4708,19.5267,19.4708,19.5027,96273.0
2019-11-11 12:00:00,24.45,24.47,24.4,24.45,70887.0,19.5107,19.5267,19.4708,19.5107,70887.0
2019-11-11 12:30:00,24.45,24.47,24.41,24.44,70614.0,19.5107,19.5267,19.4788,19.5027,70614.0
2019-11-11 13:00:00,24.45,24.49,24.43,24.48,67642.0,19.5107,19.5426,19.4947,19.5346,67642.0
2019-11-11 13:30:00,24.47,24.5,24.46,24.48,60830.0,19.5267,19.5506,19.5187,19.5346,60830.0
2019-11-11 14:00:00,24.49,24.51,24.46,24.51,56983.0,19.5426,19.5586,19.5187,19.5586,56983.0
2019-11-11 14:30:00,24.51,24.53,24.49,24.5,107596.0,19.5586,19.5745,19.5426,19.5506,107596.0
2019-11-11 15:00:00,24.5,24.55,24.49,24.54,125106.0,19.5506,19.5905,19.5426,19.5825,125106.0
2019-11-11 15:30:00,24.54,24.64,24.53,24.6,454412.0,19.5825,19.6623,19.5745,19.6304,454412.0
2019-11-12 09:30:00,24.6,24.67,24.48,24.61,126459.0,19.6304,19.6862,19.5346,19.6384,126459.0
2019-11-12 10:00:00,24.6,24.64,24.53,24.55,142726.0,19.6304,19.6623,19.5745,19.5905,142726.0
2019-11-12 10:30:00,24.54,24.6,24.52,24.54,125457.0,19.5825,19.6304,19.5666,19.5825,125457.0
2019-11-12 11:00:00,24.55,24.57,24.5,24.53,91733.0,19.5905,19.6064,19.5506,19.5745,91733.0
2019-11-12 11:30:00,24.53,24.59,24.52,24.55,105488.0,19.5745,19.6224,19.5666,19.5905,105488.0
2019-11-12 12:00:00,24.55,24.6,24.55,24.57,110836.0,19.5905,19.6304,19.5905,19.6064,110836.0
2019-11-12 12:30:00,24.57,24.64,24.56,24.63,62083.0,19.6064,19.6623,19.5985,19.6543,62083.0
2019-11-12 13:00:00,24.64,24.73,24.64,24.69,71121.0,19.6623,19.7341,19.6623,19.7022,71121.0
2019-11-12 13:30:00,24.7,24.74,24.68,24.73,54092.0,19.7102,19.7421,19.6942,19.7341,54092.0
2019-11-12 14:00:00,24.72,24.76,24.68,24.75,75319.0,19.7261,19.7581,19.6942,19.7501,75319.0
2019-11-12 14:30:00,24.75,24.76,24.64,24.66,68893.0,19.7501,19.7581,19.6623,19.6783,68893.0
2019-11-12 15:00:00,24.67,24.67,24.58,24.61,93255.0,19.6862,19.6862,19.6144,19.6384,93255.0
2019-11-12 15:30:00,24.62,24.65,24.56,24.58,336389.0,19.6463,19.6703,19.5985,19.6144,336389.0
2019-11-13 09:30:00,24.57,24.72,24.44,24.49,155348.0,19.6064,19.7261,19.5027,19.5426,155348.0
2019-11-13 10:00:00,24.48,24.5,24.41,24.41,240844.0,19.5346,19.5506,19.4788,19.4788,240844.0
2019-11-13 10:30:00,24.42,24.45,24.37,24.38,120305.0,19.4868,19.5107,19.4469,19.4548,120305.0
2019-11-13 11:00:00,24.38,24.42,24.36,24.4,78986.0,19.4548,19.4868,19.4389,19.4708,78986.0
2019-11-13 11:30:00,24.41,24.42,24.3,24.34,139766.0,19.4788,19.4868,19.391,19.4229,139766.0
2019-11-13 12:00:00,24.34,24.34,24.27,24.33,138074.0,19.4229,19.4229,19.3671,19.4149,138074.0
2019-11-13 12:30:00,24.33,24.42,24.3,24.41,136559.0,19.4149,19.4868,19.391,19.4788,136559.0
2019-11-13 13:00:00,24.41,24.45,24.37,24.37,60195.0,19.4788,19.5107,19.4469,19.4469,60195.0
2019-11-13 13:30:00,24.38,24.43,24.36,24.37,62310.0,19.4548,19.4947,19.4389,19.4469,62310.0
2019-11-13 14:00:00,24.37,24.42,24.36,24.42,72944.0,19.4469,19.4868,19.4389,19.4868,72944.0
2019-11-13 14:30:00,24.42,24.49,24.4,24.46,90675.0,19.4868,19.5426,19.4708,19.5187,90675.0
2019-11-13 15:00:00,24.46,24.47,24.37,24.39,123283.0,19.5187,19.5267,19.4469,19.4628,123283.0
2019-11-13 15:30:00,24.39,24.43,24.31,24.32,491761.0,19.4628,19.4947,19.399,19.407,491761.0
2019-11-14 09:30:00,24.35,24.72,24.3,24.53,180787.0,19.4309,19.7261,19.391,19.5745,180787.0
2019-11-14 10:00:00,24.53,24.56,24.46,24.51,149113.0,19.5745,19.5985,19.5187,19.5586,149113.0
2019-11-14 10:30:00,24.51,24.53,24.47,24.48,98997.0,19.5586,19.5745,19.5267,19.5346,98997.0
2019-11-14 11:00:00,24.49,24.55,24.49,24.54,80991.0,19.5426,19.5905,19.5426,19.5825,80991.0
2019-11-14 11:30:00,24.55,24.55,24.48,24.55,139092.0,19.5905,19.5905,19.5346,19.5905,139092.0
2019-11-14 12:00:00,24.54,24.56,24.5,24.55,71315.0,19.5825,19.5985,19.5506,19.5905,71315.0
2019-11-14 12:30:00,24.55,24.62,24.55,24.59,73997.0,19.5905,19.6463,19.5905,19.6224,73997.0
2019-11-14 13:00:00,24.58,24.59,24.55,24.58,64719.0,19.6144,19.6224,19.5905,19.6144,64719.0
2019-11-14 13:30:00,24.58,24.62,24.55,24.57,96388.0,19.6144,19.6463,19.5905,19.6064,96388.0
2019-11-14 14:00:00,24.57,24.63,24.56,24.62,67959.0,19.6064,19.6543,19.5985,19.6463,67959.0
2019-11-14 14:30:00,24.63,24.64,24.59,24.61,193079.0,19.6543,19.6623,19.6224,19.6384,193079.0
2019-11-14 15:00:00,24.62,24.63,24.59,24.63,93876.0,19.6463,19.6543,19.6224,19.6543,93876.0
2019-11-14 15:30:00,24.62,24.76,24.61,24.74,426284.0,19.6463,19.7581,19.6384,19.7421,426284.0
2019-11-15 09:30:00,24.86,24.88,24.6,24.73,206023.0,19.8379,19.8538,19.6304,19.7341,206023.0
2019-11-15 10:00:00,24.73,24.74,24.64,24.66,117838.0,19.7341,19.7421,19.6623,19.6783,117838.0
2019-11-15 10:30:00,24.66,24.89,24.63,24.84,146023.0,19.6783,19.8618,19.6543,19.8219,146023.0
2019-11-15 11:00:00,24.85,24.91,24.85,24.88,58025.0,19.8299,19.8778,19.8299,19.8538,58025.0
2019-11-15 11:30:00,24.88,24.96,24.86,24.95,72512.0,19.8538,19.9177,19.8379,19.9097,72512.0
2019-11-15 12:00:00,24.95,24.98,24.92,24.94,64094.0,19.9097,19.9336,19.8857,19.9017,64094.0
2019-11-15 12:30:00,24.94,24.94,24.89,24.9,67833.0,19.9017,19.9017,19.8618,19.8698,67833.0
2019-11-15 13:00:00,24.9,24.91,24.87,24.91,62883.0,19.8698,19.8778,19.8458,19.8778,62883.0
2019-11-15 13:30:00,24.9,24.94,24.87,24.93,46504.0,19.8698,19.9017,19.8458,19.8937,46504.0
2019-11-15 14:00:00,24.93,24.99,24.92,24.96,78186.0,19.8937,19.9416,19.8857,19.9177,78186.0
2019-11-15 14:30:00,24.96,24.98,24.93,24.96,67256.0,19.9177,19.9336,19.8937,19.9177,67256.0
2019-11-15 15:00:00,24.96,25.06,24.96,25.03,133046.0,19.9177,19.9975,19.9177,19.9735,133046.0
2019-11-15 15:30:00,25.02,25.03,24.88,24.93,468238.0,19.9655,19.9735,19.8538,19.8937,468238.0
2019-11-18 09:30:00,24.85,25.0,24.72,24.95,205633.0,19.8299,19.9496,19.7261,19.9097,205633.0
2019-11-18 10:00:00,24.95,24.95,24.75,24.83,108348.0,19.9097,19.9097,19.7501,19.8139,108348.0
2019-11-18 10:30:00,24.84,24.85,24.75,24.79,92354.0,19.8219,19.8299,19.7501,19.782,92354.0
2019-11-18 11:00:00,24.79,24.8,24.64,24.71,111185.0,19.782,19.79,19.6623,19.7182,111185.0
2019-11-18 11:30:00,24.72,24.72,24.63,24.64,73244.0,19.7261,19.7261,19.6543,19.6623,73244.0
2019-11-18 12:00:00,24.65,24.67,24.61,24.62,66028.0,19.6703,19.6862,19.6384,19.6463,66028.0
2019-11-18 12:30:00,24.63,24.66,24.62,24.63,50288.0,19.6543,19.6783,19.6463,19.6543,50288.0
2019-11-18 13:00:00,24.63,24.64,24.57,24.59,73903.0,19.6543,19.6623,19.6064,19.6224,73903.0
2019-11-18 13:30:00,24.59,24.67,24.55,24.67,113459.0,19.6224,19.6862,19.5905,19.6862,113459.0
2019-11-18 14:00:00,24.67,24.7,24.64,24.66,56820.0,19.6862,19.7102,19.6623,19.6783,56820.0
2019-11-18 14:30:00,24.65,24.68,24.64,24.68,57594.0,19.6703,19.6942,19.6623,19.6942,57594.0
2019-11-18 15:00:00,24.67,24.74,24.64,24.74,129179.0,19.6862,19.7421,19.6623,19.7421,129179.0
2019-11-18 15:30:00,24.74,24.86,24.74,24.85,384374.0,19.7421,19.8379,19.7421,19.8299,384374.0
2019-11-19 09:30:00,24.78,24.86,24.74,24.8,107059.0,19.774,19.8379,19.7421,19.79,107059.0
2019-11-19 10:00:00,24.8,24.84,24.76,24.8,83373.0,19.79,19.8219,19.7581,19.79,83373.0
2019-11-19 10:30:00,24.8,24.81,24.77,24.8,64926.0,19.79,19.798,19.766,19.79,64926.0
2019-11-19 11:00:00,24.8,24.82,24.78,24.82,82675.0,19.79,19.8059,19.774,19.8059,82675.0
2019-11-19 11:30:00,24.82,24.96,24.81,24.96,73914.0,19.8059,19.9177,19.798,19.9177,73914.0
2019-11-19 12:00:00,24.95,25.04,24.94,25.01,108071.0,19.9097,19.9815,19.9017,19.9576,108071.0
2019-11-19 12:30:00,25.01,25.02,24.92,24.92,61684.0,19.9576,19.9655,19.8857,19.8857,61684.0
2019-11-19 13:00:00,24.93,24.93,24.78,24.83,99525.0,19.8937,19.8937,19.774,19.8139,99525.0
2019-11-19 13:30:00,24.83,24.83,24.79,24.79,67720.0,19.8139,19.8139,19.782,19.782,67720.0
2019-11-19 14:00:00,24.8,24.8,24.73,24.77,73980.0,19.79,19.79,19.7341,19.766,73980.0
2019-11-19 14:30:00,24.77,24.77,24.73,24.73,67595.0,19.766,19.766,19.7341,19.7341,67595.0
2019-11-19 15:00:00,24.73,24.74,24.68,24.68,143424.0,19.7341,19.7421,19.6942,19.6942,143424.0
2019-11-19 15:30:00,24.68,24.69,24.63,24.64,416353.0,19.6942,19.7022,19.6543,19.6623,416353.0
2019-11-20 09:30:00,24.54,24.6,24.42,24.55,204216.0,19.5825,19.6304,19.4868,19.5905,204216.0
2019-11-20 10:00:00,24.55,24.58,24.44,24.45,128063.0,19.5905,19.6144,19.5027,19.5107,128063.0
2019-11-20 10:30:00,24.45,24.51,24.44,24.45,111930.0,19.5107,19.5586,19.5027,19.5107,111930.0
2019-11-20 11:00:00,24.45,24.53,24.42,24.44,107693.0,19.5107,19.5745,19.4868,19.5027,107693.0
2019-11-20 11:30:00,24.43,24.48,24.42,24.45,203116.0,19.4947,19.5346,19.4868,19.5107,203116.0
2019-11-20 12:00:00,24.45,24.45,24.36,24.39,97841.0,19.5107,19.5107,19.4389,19.4628,97841.0
2019-11-20 12:30:00,24.39,24.56,24.38,24.44,174008.0,19.4628,19.5985,19.4548,19.5027,174008.0
2019-11-20 13:00:00,24.44,24.45,24.38,24.41,86537.0,19.5027,19.5107,19.4548,19.4788,86537.0
2019-11-20 13:30:00,24.41,24.42,24.35,24.38,118846.0,19.4788,19.4868,19.4309,19.4548,118846.0
2019-11-20 14:00:00,24.37,24.46,24.37,24.45,92668.0,19.4469,19.5187,19.4469,19.5107,92668.0
2019-11-20 14:30:00,24.45,24.46,24.39,24.43,128100.0,19.5107,19.5187,19.4628,19.4947,128100.0
2019-11-20 15:00:00,24.43,24.47,24.4,24.45,191263.0,19.4947,19.5267,19.4708,19.5107,191263.0
2019-11-20 15:30:00,24.44,24.54,24.44,24.49,493305.0,19.5027,19.5825,19.5027,19.5426,493305.0
2019-11-21 09:30:00,24.48,24.6,24.43,24.54,257249.0,19.5346,19.6304,19.4947,19.5825,257249.0
2019-11-21 10:00:00,24.54,24.58,24.4,24.45,224177.0,19.5825,19.6144,19.4708,19.5107,224177.0
2019-11-21 10:30:00,24.44,24.49,24.41,24.49,155481.0,19.5027,19.5426,19.4788,19.5426,155481.0
2019-11-21 11:00:00,24.48,24.5,24.39,24.43,111131.0,19.5346,19.5506,19.4628,19.4947,111131.0
2019-11-21 11:30:00,24.42,24.44,24.37,24.42,103916.0,19.4868,19.5027,19.4469,19.4868,103916.0
2019-11-21 12:00:00,24.42,24.44,24.4,24.43,53986.0,19.4868,19.5027,19.4708,19.4947,53986.0
2019-11-21 12:30:00,24.43,24.47,24.41,24.46,93782.0,19.4947,19.5267,19.4788,19.5187,93782.0
2019-11-21 13:00:00,24.46,24.52,24.41,24.42,102602.0,19.5187,19.5666,19.4788,19.4868,102602.0
2019-11-21 13:30:00,24.42,24.45,24.4,24.45,94554.0,19.4868,19.5107,19.4708,19.5107,94554.0
2019-11-21 14:00:00,24.45,24.45,24.38,24.42,78578.0,19.5107,19.5107,19.4548,19.4868,78578.0
2019-11-21 14:30:00,24.42,24.46,24.41,24.44,97065.0,19.4868,19.5187,19.4788,19.5027,97065.0
2019-11-21 15:00:00,24.44,24.47,24.4,24.46,250337.0,19.5027,19.5267,19.4708,19.5187,250337.0
2019-11-21 15:30:00,24.46,24.48,24.32,24.33,535413.0,19.5187,19.5346,19.407,19.4149,535413.0
2019-11-22 09:30:00,24.38,24.52,24.25,24.45,309851.0,19.4548,19.5666,19.3511,19.5107,309851.0
2019-11-22 10:00:00,24.45,24.52,24.42,24.47,226083.0,19.5107,19.5666,19.4868,19.5267,226083.0
2019-11-22 10:30:00,24.48,24.59,24.47,24.59,183136.0,19.5346,19.6224,19.5267,19.6224,183136.0
2019-11-22 11:00:00,24.59,24.6,24.51,24.55,112819.0,19.6224,19.6304,19.5586,19.5905,112819.0
2019-11-22 11:30:00,24.54,24.55,24.49,24.55,90906.0,19.5825,19.5905,19.5426,19.5905,90906.0
2019-11-22 12:00:00,24.55,24.55,24.51,24.52,72595.0,19.5905,19.5905,19.5586,19.5666,72595.0
2019-11-22 12:30:00,24.52,24.55,24.51,24.54,77541.0,19.5666,19.5905,19.5586,19.5825,77541.0
2019-11-22 13:00:00,24.54,24.54,24.53,24.54,60102.0,19.5825,19.5825,19.5745,19.5825,60102.0
2019-11-22 13:30:00,24.54,24.57,24.5,24.57,130436.0,19.5825,19.6064,19.5506,19.6064,130436.0
2019-11-22 14:00:00,24.57,24.63,24.56,24.61,82312.0,19.6064,19.6543,19.5985,19.6384,82312.0
2019-11-22 14:30:00,24.61,24.61,24.51,24.52,88518.0,19.6384,19.6384,19.5586,19.5666,88518.0
2019-11-22 15:00:00,24.53,24.56,24.52,24.52,130570.0,19.5745,19.5985,19.5666,19.5666,130570.0
2019-11-22 15:30:00,24.53,24.54,24.5,24.51,433576.0,19.5745,19.5825,19.5506,19.5586,433576.0
2019-11-25 09:30:00,24.6,24.64,24.43,24.61,185871.0,19.6304,19.6623,19.4947,19.6384,185871.0
2019-11-25 10:00:00,24.62,24.62,24.52,24.53,136998.0,19.6463,19.6463,19.5666,19.5745,136998.0
2019-11-25 10:30:00,24.52,24.56,24.48,24.5,135542.0,19.5666,19.5985,19.5346,19.5506,135542.0
2019-11-25 11:00:00,24.51,24.51,24.41,24.46,167701.0,19.5586,19.5586,19.4788,19.5187,167701.0
2019-11-25 11:30:00,24.45,24.49,24.41,24.43,167707.0,19.5107,19.5426,19.4788,19.4947,167707.0
2019-11-25 12:00:00,24.42,24.51,24.42,24.46,92888.0,19.4868,19.5586,19.4868,19.5187,92888.0
2019-11-25 12:30:00,24.46,24.47,24.46,24.46,33426.0,19.5187,19.5267,19.5187,19.5187,33426.0
2019-11-25 13:00:00,24.46,24.51,24.46,24.46,100351.0,19.5187,19.5586,19.5187,19.5187,100351.0
2019-11-25 13:30:00,24.47,24.47,24.34,24.34,156865.0,19.5267,19.5267,19.4229,19.4229,156865.0
2019-11-25 14:00:00,24.34,24.35,24.32,24.33,121242.0,19.4229,19.4309,19.407,19.4149,121242.0
2019-11-25 14:30:00,24.33,24.37,24.33,24.33,111321.0,19.4149,19.4469,19.4149,19.4149,111321.0
2019-11-25 15:00:00,24.33,24.39,24.31,24.38,186661.0,19.4149,19.4628,19.399,19.4548,186661.0
2019-11-25 15:30:00,24.38,24.41,24.35,24.39,708783.0,19.4548,19.4788,19.4309,19.4628,708783.0
2019-11-26 09:30:00,24.41,24.62,24.06,24.52,317105.0,19.4788,19.6463,19.1995,19.5666,317105.0
2019-11-26 10:00:00,24.52,24.6,24.49,24.54,327994.0,19.5666,19.6304,19.5426,19.5825,327994.0
2019-11-26 10:30:00,24.54,24.58,24.46,24.48,462362.0,19.5825,19.6144,19.5187,19.5346,462362.0
2019-11-26 11:00:00,24.48,24.6,24.47,24.55,229033.0,19.5346,19.6304,19.5267,19.5905,229033.0
2019-11-26 11:30:00,24.55,24.56,24.48,24.51,121333.0,19.5905,19.5985,19.5346,19.5586,121333.0
2019-11-26 12:00:00,24.51,24.59,24.49,24.59,121944.0,19.5586,19.6224,19.5426,19.6224,121944.0
2019-11-26 12:30:00,24.59,24.62,24.55,24.56,164570.0,19.6224,19.6463,19.5905,19.5985,164570.0
2019-11-26 13:00:00,24.57,24.57,24.51,24.54,102123.0,19.6064,19.6064,19.5586,19.5825,102123.0
2019-11-26 13:30:00,24.54,24.62,24.51,24.62,154817.0,19.5825,19.6463,19.5586,19.6463,154817.0
2019-11-26 14:00:00,24.62,24.68,24.6,24.64,158569.0,19.6463,19.6942,19.6304,19.6623,158569.0
2019-11-26 14:30:00,24.64,24.71,24.62,24.69,176616.0,19.6623,19.7182,19.6463,19.7022,176616.0
2019-11-26 15:00:00,24.69,24.7,24.52,24.52,315788.0,19.7022,19.7102,19.5666,19.5666,315788.0
2019-11-26 15:30:00,24.52,24.59,24.41,24.43,2951134.0,19.5666,19.6224,19.4788,19.4947,2951134.0
2019-11-27 09:30:00,24.49,24.97,24.16,24.87,334309.0,19.5426,19.9256,19.2793,19.8458,334309.0
2019-11-27 10:00:00,24.87,24.99,24.69,24.99,253516.0,19.8458,19.9416,19.7022,19.9416,253516.0
2019-11-27 10:30:00,24.98,25.0,24.88,24.9,194307.0,19.9336,19.9496,19.8538,19.8698,194307.0
2019-11-27 11:00:00,24.9,24.92,24.86,24.92,186428.0,19.8698,19.8857,19.8379,19.8857,186428.0
2019-11-27 11:30:00,24.92,24.99,24.85,24.89,148244.0,19.8857,19.9416,19.8299,19.8618,148244.0
2019-11-27 12:00:00,24.89,24.96,24.82,24.84,104918.0,19.8618,19.9177,19.8059,19.8219,104918.0
2019-11-27 12:30:00,24.84,24.86,24.79,24.8,92092.0,19.8219,19.8379,19.782,19.79,92092.0
2019-11-27 13:00:00,24.79,24.87,24.75,24.85,115786.0,19.782,19.8458,19.7501,19.8299,115786.0
2019-11-27 13:30:00,24.84,24.88,24.82,24.86,81009.0,19.8219,19.8538,19.8059,19.8379,81009.0
2019-11-27 14:00:00,24.85,24.85,24.78,24.8,113609.0,19.8299,19.8299,19.774,19.79,113609.0
2019-11-27 14:30:00,24.8,24.81,24.75,24.77,121408.0,19.79,19.798,19.7501,19.766,121408.0
2019-11-27 15:00:00,24.77,24.77,24.73,24.75,137029.0,19.766,19.766,19.7341,19.7501,137029.0
2019-11-27 15:30:00,24.76,24.77,24.72,24.73,577167.0,19.7581,19.766,19.7261,19.7341,577167.0
2019-11-29 09:30:00,24.69,24.71,24.35,24.55,355510.0,19.7022,19.7182,19.4309,19.5905,355510.0
2019-11-29 10:00:00,24.55,24.57,24.5,24.53,112908.0,19.5905,19.6064,19.5506,19.5745,112908.0
2019-11-29 10:30:00,24.52,24.53,24.33,24.35,129065.0,19.5666,19.5745,19.4149,19.4309,129065.0
2019-11-29 11:00:00,24.35,24.41,24.31,24.35,126823.0,19.4309,19.4788,19.399,19.4309,126823.0
2019-11-29 11:30:00,24.35,24.42,24.35,24.4,87509.0,19.4309,19.4868,19.4309,19.4708,87509.0
2019-11-29 12:00:00,24.41,24.41,24.36,24.38,105779.0,19.4788,19.4788,19.4389,19.4548,105779.0
2019-11-29 12:30:00,24.38,24.41,24.32,24.4,209609.0,19.4548,19.4788,19.407,19.4708,209609.0
2019-12-02 09:30:00,24.39,24.51,24.35,24.42,161603.0,19.4628,19.5586,19.4309,19.4868,161603.0
2019-12-02 10:00:00,24.41,24.45,24.33,24.39,299875.0,19.4788,19.5107,19.4149,19.4628,299875.0
2019-12-02 10:30:00,24.39,24.43,24.31,24.42,166154.0,19.4628,19.4947,19.399,19.4868,166154.0
2019-12-02 11:00:00,24.42,24.42,24.37,24.39,110082.0,19.4868,19.4868,19.4469,19.4628,110082.0
2019-12-02 11:30:00,24.38,24.4,24.34,24.38,106871.0,19.4548,19.4708,19.4229,19.4548,106871.0
2019-12-02 12:00:00,24.39,24.39,24.27,24.3,134152.0,19.4628,19.4628,19.3671,19.391,134152.0
2019-12-02 12:30:00,24.29,24.33,24.27,24.3,82242.0,19.383,19.4149,19.3671,19.391,82242.0
2019-12-02 13:00:00,24.3,24.3,24.17,24.25,116245.0,19.391,19.391,19.2873,19.3511,116245.0
2019-12-02 13:30:00,24.25,24.32,24.24,24.31,98374.0,19.3511,19.407,19.3431,19.399,98374.0
2019-12-02 14:00:00,24.31,24.34,24.22,24.26,137385.0,19.399,19.4229,19.3272,19.3591,137385.0
2019-12-02 14:30:00,24.26,24.26,24.14,24.14,147085.0,19.3591,19.3591,19.2633,19.2633,147085.0
2019-12-02 15:00:00,24.14,24.17,24.09,24.13,227994.0,19.2633,19.2873,19.2234,19.2553,227994.0
2019-12-02 15:30:00,24.13,24.17,24.05,24.07,704756.0,19.2553,19.2873,19.1915,19.2075,704756.0
2019-12-03 09:30:00,23.9,24.0,23.73,23.94,217366.0,19.0718,19.1516,18.9361,19.1037,217366.0
2019-12-03 10:00:00,23.94,23.94,23.73,23.76,218987.0,19.1037,19.1037,18.9361,18.9601,218987.0
2019-12-03 10:30:00,23.77,23.85,23.75,23.81,149088.0,18.9681,19.0319,18.9521,19.0,149088.0
2019-12-03 11:00:00,23.8,23.86,23.76,23.82,164340.0,18.992,19.0399,18.9601,19.008,164340.0
2019-12-03 11:30:00,23.82,23.83,23.7,23.71,123196.0,19.008,19.0159,18.9122,18.9202,123196.0
2019-12-03 12:00:00,23.71,23.75,23.67,23.71,148363.0,18.9202,18.9521,18.8883,18.9202,148363.0
2019-12-03 12:30:00,23.71,23.72,23.65,23.7,153256.0,18.9202,18.9282,18.8723,18.9122,153256.0
2019-12-03 13:00:00,23.7,23.75,23.68,23.71,123632.0,18.9122,18.9521,18.8962,18.9202,123632.0
2019-12-03 13:30:00,23.72,23.73,23.65,23.68,166232.0,18.9282,18.9361,18.8723,18.8962,166232.0
2019-12-03 14:00:00,23.68,23.69,23.61,23.63,171477.0,18.8962,18.9042,18.8404,18.8563,171477.0
2019-12-03 14:30:00,23.62,23.64,23.59,23.6,179553.0,18.8484,18.8643,18.8244,18.8324,179553.0
2019-12-03 15:00:00,23.6,23.71,23.59,23.71,261874.0,18.8324,18.9202,18.8244,18.9202,261874.0
2019-12-03 15:30:00,23.71,23.71,23.61,23.62,824180.0,18.9202,18.9202,18.8404,18.8484,824180.0
2019-12-04 09:30:00,23.62,23.85,23.6,23.74,251385.0,18.8484,19.0319,18.8324,18.9441,251385.0
2019-12-04 10:00:00,23.74,23.78,23.7,23.73,243510.0,18.9441,18.976,18.9122,18.9361,243510.0
2019-12-04 10:30:00,23.74,23.74,23.58,23.63,273687.0,18.9441,18.9441,18.8164,18.8563,273687.0
2019-12-04 11:00:00,23.63,23.7,23.57,23.59,195309.0,18.8563,18.9122,18.8085,18.8244,195309.0
2019-12-04 11:30:00,23.58,23.69,23.55,23.63,298522.0,18.8164,18.9042,18.7925,18.8563,298522.0
2019-12-04 12:00:00,23.62,23.62,23.52,23.58,207083.0,18.8484,18.8484,18.7686,18.8164,207083.0
2019-12-04 12:30:00,23.57,23.58,23.48,23.54,176531.0,18.8085,18.8164,18.7366,18.7845,176531.0
2019-12-04 13:00:00,23.54,23.62,23.53,23.59,230954.0,18.7845,18.8484,18.7765,18.8244,230954.0
2019-12-04 13:30:00,23.59,23.62,23.56,23.62,186846.0,18.8244,18.8484,18.8005,18.8484,186846.0
2019-12-04 14:00:00,23.62,23.66,23.56,23.58,247821.0,18.8484,18.8803,18.8005,18.8164,247821.0
2019-12-04 14:30:00,23.58,23.6,23.53,23.55,264561.0,18.8164,18.8324,18.7765,18.7925,264561.0
2019-12-04 15:00:00,23.55,23.58,23.52,23.52,312535.0,18.7925,18.8164,18.7686,18.7686,312535.0
2019-12-04 15:30:00,23.53,23.59,23.41,23.42,1045240.0,18.7765,18.8244,18.6808,18.6888,1045240.0
2019-12-05 09:30:00,23.46,23.9,23.25,23.54,907757.0,18.7207,19.0718,18.5531,18.7845,907757.0
2019-12-05 10:00:00,23.56,23.59,23.23,23.23,533748.0,18.8005,18.8244,18.5372,18.5372,533748.0
2019-12-05 10:30:00,23.23,23.3,23.15,23.21,262500.0,18.5372,18.593,18.4733,18.5212,262500.0
2019-12-05 11:00:00,23.21,23.22,23.01,23.05,219458.0,18.5212,18.5292,18.3616,18.3935,219458.0
2019-12-05 11:30:00,23.05,23.06,22.86,22.91,296481.0,18.3935,18.4015,18.2419,18.2818,296481.0
2019-12-05 12:00:00,22.92,23.03,22.79,23.03,353891.0,18.2898,18.3776,18.186,18.3776,353891.0
2019-12-05 12:30:00,23.03,23.25,23.03,23.2,275425.0,18.3776,18.5531,18.3776,18.5132,275425.0
2019-12-05 13:00:00,23.2,23.31,23.18,23.3,408690.0,18.5132,18.601,18.4973,18.593,408690.0
2019-12-05 13:30:00,23.31,23.44,23.3,23.36,358845.0,18.601,18.7047,18.593,18.6409,358845.0
2019-12-05 14:00:00,23.36,23.51,23.33,23.34,306928.0,18.6409,18.7606,18.617,18.6249,306928.0
2019-12-05 14:30:00,23.34,23.44,23.33,23.35,181507.0,18.6249,18.7047,18.617,18.6329,181507.0
2019-12-05 15:00:00,23.36,23.46,23.35,23.39,228343.0,18.6409,18.7207,18.6329,18.6648,228343.0
2019-12-05 15:30:00,23.39,23.42,23.27,23.38,1062807.0,18.6648,18.6888,18.5691,18.6568,1062807.0
2019-12-06 09:30:00,23.38,23.79,23.25,23.51,752429.0,18.8633,19.1941,18.7584,18.9682,752429.0
2019-12-06 10:00:00,23.5,23.58,23.38,23.38,817989.0,18.9601,19.0246,18.8633,18.8633,817989.0
2019-12-06 10:30:00,23.39,23.5,23.36,23.48,935564.0,18.8713,18.9601,18.8471,18.9439,935564.0
2019-12-06 11:00:00,23.48,23.78,23.47,23.76,456893.0,18.9439,19.186,18.9359,19.1699,456893.0
2019-12-06 11:30:00,23.76,23.81,23.71,23.72,210776.0,19.1699,19.2102,19.1295,19.1376,210776.0
2019-12-06 12:00:00,23.72,23.77,23.66,23.71,174446.0,19.1376,19.1779,19.0892,19.1295,174446.0
2019-12-06 12:30:00,23.71,23.73,23.63,23.64,128131.0,19.1295,19.1456,19.065,19.073,128131.0
2019-12-06 13:00:00,23.64,23.69,23.63,23.68,153268.0,19.073,19.1134,19.065,19.1053,153268.0
2019-12-06 13:30:00,23.67,23.69,23.66,23.68,91178.0,19.0972,19.1134,19.0892,19.1053,91178.0
2019-12-06 14:00:00,23.68,23.69,23.6,23.64,152914.0,19.1053,19.1134,19.0408,19.073,152914.0
2019-12-06 14:30:00,23.64,23.66,23.59,23.61,155709.0,19.073,19.0892,19.0327,19.0488,155709.0
2019-12-06 15:00:00,23.61,23.61,23.54,23.58,142103.0,19.0488,19.0488,18.9924,19.0246,142103.0
2019-12-06 15:30:00,23.58,23.58,23.47,23.5,606842.0,19.0246,19.0246,18.9359,18.9601,606842.0
2019-12-09 09:30:00,23.56,23.73,23.44,23.49,418215.0,19.0085,19.1456,18.9117,18.952,418215.0
2019-12-09 10:00:00,23.49,23.49,23.3,23.35,179407.0,18.952,18.952,18.7987,18.8391,179407.0
2019-12-09 10:30:00,23.35,23.36,23.25,23.27,186757.0,18.8391,18.8471,18.7584,18.7745,186757.0
2019-12-09 11:00:00,23.27,23.38,23.26,23.36,151797.0,18.7745,18.8633,18.7664,18.8471,151797.0
2019-12-09 11:30:00,23.36,23.38,23.31,23.31,112122.0,18.8471,18.8633,18.8068,18.8068,112122.0
2019-12-09 12:00:00,23.31,23.42,23.27,23.39,264357.0,18.8068,18.8955,18.7745,18.8713,264357.0
2019-12-09 12:30:00,23.39,23.41,23.29,23.32,142637.0,18.8713,18.8875,18.7907,18.8149,142637.0
2019-12-09 13:00:00,23.31,23.32,23.27,23.27,98252.0,18.8068,18.8149,18.7745,18.7745,98252.0
2019-12-09 13:30:00,23.27,23.27,23.17,23.18,169550.0,18.7745,18.7745,18.6938,18.7019,169550.0
2019-12-09 14:00:00,23.19,23.2,23.1,23.14,283313.0,18.71,18.718,18.6374,18.6696,283313.0
2019-12-09 14:30:00,23.14,23.19,23.12,23.14,194670.0,18.6696,18.71,18.6535,18.6696,194670.0
2019-12-09 15:00:00,23.14,23.2,23.11,23.18,442546.0,18.6696,18.718,18.6454,18.7019,442546.0
2019-12-09 15:30:00,23.17,23.2,23.12,23.14,1218497.0,18.6938,18.718,18.6535,18.6696,1218497.0
2019-12-10 09:30:00,23.15,23.55,23.15,23.32,846334.0,18.6777,19.0004,18.6777,18.8149,846334.0
2019-12-10 10:00:00,23.32,23.38,23.27,23.31,241822.0,18.8149,18.8633,18.7745,18.8068,241822.0
2019-12-10 10:30:00,23.32,23.32,23.22,23.23,230157.0,18.8149,18.8149,18.7342,18.7422,230157.0
2019-12-10 11:00:00,23.23,23.24,23.1,23.14,225591.0,18.7422,18.7503,18.6374,18.6696,225591.0
2019-12-10 11:30:00,23.15,23.19,23.06,23.06,193759.0,18.6777,18.71,18.6051,18.6051,193759.0
2019-12-10 12:00:00,23.07,23.08,23.01,23.02,131303.0,18.6132,18.6212,18.5647,18.5728,131303.0
2019-12-10 12:30:00,23.02,23.11,23.01,23.08,189702.0,18.5728,18.6454,18.5647,18.6212,189702.0
2019-12-10 13:00:00,23.07,23.14,23.07,23.12,103494.0,18.6132,18.6696,18.6132,18.6535,103494.0
2019-12-10 13:30:00,23.12,23.16,23.03,23.15,177024.0,18.6535,18.6858,18.5809,18.6777,177024.0
2019-12-10 14:00:00,23.15,23.17,23.12,23.17,142578.0,18.6777,18.6938,18.6535,18.6938,142578.0
2019-12-10 14:30:00,23.16,23.19,23.1,23.17,188574.0,18.6858,18.71,18.6374,18.6938,188574.0
2019-12-10 15:00:00,23.17,23.21,23.14,23.19,249058.0,18.6938,18.7261,18.6696,18.71,249058.0
2019-12-10 15:30:00,23.19,23.23,23.15,23.17,783836.0,18.71,18.7422,18.6777,18.6938,783836.0
2019-12-11 09:30:00,23.11,23.16,22.91,23.06,307948.0,18.6454,18.6858,18.4841,18.6051,307948.0
2019-12-11 10:00:00,23.05,23.08,22.96,23.04,320290.0,18.597,18.6212,18.5244,18.5889,320290.0
2019-12-11 10:30:00,23.04,23.1,22.99,23.02,193826.0,18.5889,18.6374,18.5486,18.5728,193826.0
2019-12-11 11:00:00,23.02,23.02,22.97,23.0,176168.0,18.5728,18.5728,18.5325,18.5567,176168.0
2019-12-11 11:30:00,23.01,23.08,22.97,23.04,271984.0,18.5647,18.6212,18.5325,18.5889,271984.0
2019-12-11 12:00:00,23.05,23.05,22.98,23.01,144254.0,18.597,18.597,18.5405,18.5647,144254.0
2019-12-11 12:30:00,23.01,23.05,22.98,23.03,187186.0,18.5647,18.597,18.5405,18.5809,187186.0
2019-12-11 13:00:00,23.03,23.04,23.0,23.02,117156.0,18.5809,18.5889,18.5567,18.5728,117156.0
2019-12-11 13:30:00,23.02,23.03,23.0,23.02,164690.0,18.5728,18.5809,18.5567,18.5728,164690.0
2019-12-11 14:00:00,23.02,23.08,23.01,23.03,203784.0,18.5728,18.6212,18.5647,18.5809,203784.0
2019-12-11 14:30:00,23.04,23.07,22.97,23.03,360069.0,18.5889,18.6132,18.5325,18.5809,360069.0
2019-12-11 15:00:00,23.03,23.05,23.0,23.05,233961.0,18.5809,18.597,18.5567,18.597,233961.0
2019-12-11 15:30:00,23.04,23.09,23.0,23.02,730717.0,18.5889,18.6293,18.5567,18.5728,730717.0
2019-12-12 09:30:00,23.05,23.21,22.98,23.01,217003.0,18.597,18.7261,18.5405,18.5647,217003.0
2019-12-12 10:00:00,23.01,23.36,22.96,23.34,2201802.0,18.5647,18.8471,18.5244,18.831,2201802.0
2019-12-12 10:30:00,23.34,23.58,23.32,23.37,351474.0,18.831,19.0246,18.8149,18.8552,351474.0
2019-12-12 11:00:00,23.37,23.51,23.37,23.5,265184.0,18.8552,18.9682,18.8552,18.9601,265184.0
2019-12-12 11:30:00,23.5,23.5,23.4,23.44,177944.0,18.9601,18.9601,18.8794,18.9117,177944.0
2019-12-12 12:00:00,23.43,23.46,23.36,23.37,180901.0,18.9036,18.9278,18.8471,18.8552,180901.0
2019-12-12 12:30:00,23.37,23.43,23.36,23.4,90135.0,18.8552,18.9036,18.8471,18.8794,90135.0
2019-12-12 13:00:00,23.41,23.45,23.39,23.45,59984.0,18.8875,18.9197,18.8713,18.9197,59984.0
2019-12-12 13:30:00,23.45,23.45,23.44,23.44,56652.0,18.9197,18.9197,18.9117,18.9117,56652.0
2019-12-12 14:00:00,23.45,23.45,23.36,23.44,150925.0,18.9197,18.9197,18.8471,18.9117,150925.0
2019-12-12 14:30:00,23.43,23.51,23.41,23.47,218048.0,18.9036,18.9682,18.8875,18.9359,218048.0
2019-12-12 15:00:00,23.48,23.54,23.46,23.52,216621.0,18.9439,18.9924,18.9278,18.9762,216621.0
2019-12-12 15:30:00,23.52,23.56,23.48,23.51,651886.0,18.9762,19.0085,18.9439,18.9682,651886.0
2019-12-13 09:30:00,23.57,23.67,23.45,23.64,398716.0,19.0166,19.0972,18.9197,19.073,398716.0
2019-12-13 10:00:00,23.64,23.77,23.61,23.68,264393.0,19.073,19.1779,19.0488,19.1053,264393.0
2019-12-13 10:30:00,23.68,23.71,23.59,23.59,195784.0,19.1053,19.1295,19.0327,19.0327,195784.0
2019-12-13 11:00:00,23.58,23.59,23.46,23.48,157152.0,19.0246,19.0327,18.9278,18.9439,157152.0
2019-12-13 11:30:00,23.48,23.5,23.37,23.4,125657.0,18.9439,18.9601,18.8552,18.8794,125657.0
2019-12-13 12:00:00,23.41,23.52,23.39,23.5,110324.0,18.8875,18.9762,18.8713,18.9601,110324.0
2019-12-13 12:30:00,23.51,23.52,23.47,23.51,85130.0,18.9682,18.9762,18.9359,18.9682,85130.0
2019-12-13 13:00:00,23.51,23.52,23.45,23.46,93286.0,18.9682,18.9762,18.9197,18.9278,93286.0
2019-12-13 13:30:00,23.46,23.47,23.37,23.42,124776.0,18.9278,18.9359,18.8552,18.8955,124776.0
2019-12-13 14:00:00,23.42,23.44,23.39,23.43,141153.0,18.8955,18.9117,18.8713,18.9036,141153.0
2019-12-13 14:30:00,23.42,23.47,23.4,23.46,129793.0,18.8955,18.9359,18.8794,18.9278,129793.0
2019-12-13 15:00:00,23.46,23.49,23.44,23.45,196005.0,18.9278,18.952,18.9117,18.9197,196005.0
2019-12-13 15:30:00,23.44,23.51,23.42,23.49,724067.0,18.9117,18.9682,18.8955,18.952,724067.0
2019-12-16 09:30:00,23.57,23.8,23.38,23.39,222120.0,19.0166,19.2021,18.8633,18.8713,222120.0
2019-12-16 10:00:00,23.4,23.48,23.37,23.45,410608.0,18.8794,18.9439,18.8552,18.9197,410608.0
2019-12-16 10:30:00,23.44,23.44,23.28,23.35,234001.0,18.9117,18.9117,18.7826,18.8391,234001.0
2019-12-16 11:00:00,23.35,23.35,23.26,23.29,97583.0,18.8391,18.8391,18.7664,18.7907,97583.0
2019-12-16 11:30:00,23.28,23.3,23.23,23.29,131077.0,18.7826,18.7987,18.7422,18.7907,131077.0
2019-12-16 12:00:00,23.28,23.3,23.25,23.25,128374.0,18.7826,18.7987,18.7584,18.7584,128374.0
2019-12-16 12:30:00,23.26,23.26,23.21,23.24,149509.0,18.7664,18.7664,18.7261,18.7503,149509.0
2019-12-16 13:00:00,23.25,23.3,23.21,23.29,249693.0,18.7584,18.7987,18.7261,18.7907,249693.0
2019-12-16 13:30:00,23.29,23.35,23.29,23.35,93579.0,18.7907,18.8391,18.7907,18.8391,93579.0
2019-12-16 14:00:00,23.35,23.35,23.25,23.26,128991.0,18.8391,18.8391,18.7584,18.7664,128991.0
2019-12-16 14:30:00,23.27,23.28,23.24,23.27,204408.0,18.7745,18.7826,18.7503,18.7745,204408.0
2019-12-16 15:00:00,23.27,23.38,23.2,23.37,803353.0,18.7745,18.8633,18.718,18.8552,803353.0
2019-12-16 15:30:00,23.37,23.41,23.3,23.35,788015.0,18.8552,18.8875,18.7987,18.8391,788015.0
2019-12-17 09:30:00,23.4,23.74,23.34,23.73,578290.0,18.8794,19.1537,18.831,19.1456,578290.0
2019-12-17 10:00:00,23.73,23.87,23.71,23.79,325088.0,19.1456,19.2586,19.1295,19.1941,325088.0
2019-12-17 10:30:00,23.79,23.79,23.54,23.58,345466.0,19.1941,19.1941,18.9924,19.0246,345466.0
2019-12-17 11:00:00,23.58,23.58,23.46,23.48,92241.0,19.0246,19.0246,18.9278,18.9439,92241.0
2019-12-17 11:30:00,23.48,23.51,23.43,23.46,100367.0,18.9439,18.9682,18.9036,18.9278,100367.0
2019-12-17 12:00:00,23.45,23.49,23.44,23.45,80937.0,18.9197,18.952,18.9117,18.9197,80937.0
2019-12-17 12:30:00,23.45,23.55,23.44,23.53,106931.0,18.9197,19.0004,18.9117,18.9843,106931.0
2019-12-17 13:00:00,23.53,23.53,23.49,23.5,92648.0,18.9843,18.9843,18.952,18.9601,92648.0
2019-12-17 13:30:00,23.49,23.51,23.46,23.48,114354.0,18.952,18.9682,18.9278,18.9439,114354.0
2019-12-17 14:00:00,23.48,23.49,23.39,23.39,68304.0,18.9439,18.952,18.8713,18.8713,68304.0
2019-12-17 14:30:00,23.39,23.49,23.38,23.48,85366.0,18.8713,18.952,18.8633,18.9439,85366.0
2019-12-17 15:00:00,23.48,23.48,23.43,23.46,93518.0,18.9439,18.9439,18.9036,18.9278,93518.0
2019-12-17 15:30:00,23.45,23.46,23.37,23.41,381841.0,18.9197,18.9278,18.8552,18.8875,381841.0
2019-12-18 09:30:00,23.39,23.43,23.23,23.25,183065.0,18.8713,18.9036,18.7422,18.7584,183065.0
2019-12-18 10:00:00,23.25,23.4,23.24,23.39,242542.0,18.7584,18.8794,18.7503,18.8713,242542.0
2019-12-18 10:30:00,23.39,23.47,23.38,23.45,275010.0,18.8713,18.9359,18.8633,18.9197,275010.0
2019-12-18 11:00:00,23.45,23.45,23.33,23.41,156771.0,18.9197,18.9197,18.8229,18.8875,156771.0
2019-12-18 11:30:00,23.41,23.47,23.4,23.46,98423.0,18.8875,18.9359,18.8794,18.9278,98423.0
2019-12-18 12:00:00,23.46,23.53,23.43,23.43,125647.0,18.9278,18.9843,18.9036,18.9036,125647.0
2019-12-18 12:30:00,23.43,23.48,23.4,23.42,200118.0,18.9036,18.9439,18.8794,18.8955,200118.0
2019-12-18 13:00:00,23.42,23.46,23.4,23.43,96333.0,18.8955,18.9278,18.8794,18.9036,96333.0
2019-12-18 13:30:00,23.42,23.44,23.37,23.43,139278.0,18.8955,18.9117,18.8552,18.9036,139278.0
2019-12-18 14:00:00,23.43,23.47,23.42,23.44,142175.0,18.9036,18.9359,18.8955,18.9117,142175.0
2019-12-18 14:30:00,23.43,23.5,23.42,23.5,213851.0,18.9036,18.9601,18.8955,18.9601,213851.0
2019-12-18 15:00:00,23.49,23.51,23.44,23.44,152083.0,18.952,18.9682,18.9117,18.9117,152083.0
2019-12-18 15:30:00,23.45,23.48,23.41,23.46,606581.0,18.9197,18.9439,18.8875,18.9278,606581.0
2019-12-19 09:30:00,23.43,23.59,23.43,23.46,211653.0,18.9036,19.0327,18.9036,18.9278,211653.0
2019-12-19 10:00:00,23.46,23.67,23.45,23.54,398943.0,18.9278,19.0972,18.9197,18.9924,398943.0
2019-12-19 10:30:00,23.54,23.55,23.46,23.5,179163.0,18.9924,19.0004,18.9278,18.9601,179163.0
2019-12-19 11:00:00,23.5,23.6,23.49,23.6,115054.0,18.9601,19.0408,18.952,19.0408,115054.0
2019-12-19 11:30:00,23.6,23.64,23.56,23.64,157194.0,19.0408,19.073,19.0085,19.073,157194.0
2019-12-19 12:00:00,23.63,23.67,23.59,23.67,164516.0,19.065,19.0972,19.0327,19.0972,164516.0
2019-12-19 12:30:00,23.67,23.68,23.62,23.66,172644.0,19.0972,19.1053,19.0569,19.0892,172644.0
2019-12-19 13:00:00,23.66,23.67,23.57,23.66,147718.0,19.0892,19.0972,19.0166,19.0892,147718.0
2019-12-19 13:30:00,23.67,23.71,23.65,23.67,140449.0,19.0972,19.1295,19.0811,19.0972,140449.0
2019-12-19 14:00:00,23.66,23.68,23.6,23.64,184361.0,19.0892,19.1053,19.0408,19.073,184361.0
2019-12-19 14:30:00,23.64,23.68,23.59,23.61,279842.0,19.073,19.1053,19.0327,19.0488,279842.0
2019-12-19 15:00:00,23.61,23.62,23.54,23.54,160962.0,19.0488,19.0569,18.9924,18.9924,160962.0
2019-12-19 15:30:00,23.54,23.55,23.43,23.44,980221.0,18.9924,19.0004,18.9036,18.9117,980221.0
2019-12-20 09:30:00,23.47,23.56,23.36,23.41,304588.0,18.9359,19.0085,18.8471,18.8875,304588.0
2019-12-20 10:00:00,23.4,23.41,23.33,23.35,101750.0,18.8794,18.8875,18.8229,18.8391,101750.0
2019-12-20 10:30:00,23.35,23.49,23.35,23.48,127501.0,18.8391,18.952,18.8391,18.9439,127501.0
2019-12-20 11:00:00,23.48,23.51,23.45,23.5,167251.0,18.9439,18.9682,18.9197,18.9601,167251.0
2019-12-20 11:30:00,23.5,23.54,23.49,23.53,55530.0,18.9601,18.9924,18.952,18.9843,55530.0
2019-12-20 12:00:00,23.52,23.59,23.51,23.55,146383.0,18.9762,19.0327,18.9682,19.0004,146383.0
2019-12-20 12:30:00,23.55,23.56,23.5,23.52,67815.0,19.0004,19.0085,18.9601,18.9762,67815.0
2019-12-20 13:00:00,23.52,23.56,23.51,23.54,42080.0,18.9762,19.0085,18.9682,18.9924,42080.0
2019-12-20 13:30:00,23.55,23.59,23.54,23.57,66401.0,19.0004,19.0327,18.9924,19.0166,66401.0
2019-12-20 14:00:00,23.58,23.61,23.58,23.6,53548.0,19.0246,19.0488,19.0246,19.0408,53548.0
2019-12-20 14:30:00,23.6,23.62,23.56,23.62,102066.0,19.0408,19.0569,19.0085,19.0569,102066.0
2019-12-20 15:00:00,23.62,23.63,23.59,23.63,101203.0,19.0569,19.065,19.0327,19.065,101203.0
2019-12-20 15:30:00,23.63,23.66,23.6,23.61,507290.0,19.065,19.0892,19.0408,19.0488,507290.0
2019-12-23 09:30:00,23.75,23.85,23.63,23.65,154059.0,19.1618,19.2425,19.065,19.0811,154059.0
2019-12-23 10:00:00,23.64,23.68,23.58,23.67,95499.0,19.073,19.1053,19.0246,19.0972,95499.0
2019-12-23 10:30:00,23.68,23.74,23.61,23.61,84550.0,19.1053,19.1537,19.0488,19.0488,84550.0
2019-12-23 11:00:00,23.62,23.65,23.6,23.64,77709.0,19.0569,19.0811,19.0408,19.073,77709.0
2019-12-23 11:30:00,23.64,23.65,23.55,23.56,53123.0,19.073,19.0811,19.0004,19.0085,53123.0
2019-12-23 12:00:00,23.55,23.58,23.52,23.53,107618.0,19.0004,19.0246,18.9762,18.9843,107618.0
2019-12-23 12:30:00,23.53,23.54,23.49,23.51,38378.0,18.9843,18.9924,18.952,18.9682,38378.0
2019-12-23 13:00:00,23.5,23.53,23.49,23.5,27528.0,18.9601,18.9843,18.952,18.9601,27528.0
2019-12-23 13:30:00,23.5,23.5,23.45,23.46,60606.0,18.9601,18.9601,18.9197,18.9278,60606.0
2019-12-23 14:00:00,23.46,23.53,23.46,23.52,79488.0,18.9278,18.9843,18.9278,18.9762,79488.0
2019-12-23 14:30:00,23.51,23.51,23.48,23.5,69377.0,18.9682,18.9682,18.9439,18.9601,69377.0
2019-12-23 15:00:00,23.51,23.51,23.46,23.47,82509.0,18.9682,18.9682,18.9278,18.9359,82509.0
2019-12-23 15:30:00,23.48,23.5,23.4,23.4,355410.0,18.9439,18.9601,18.8794,18.8794,355410.0
2019-12-24 09:30:00,23.4,23.47,23.31,23.32,88090.0,18.8794,18.9359,18.8068,18.8149,88090.0
2019-12-24 10:00:00,23.32,23.32,23.19,23.24,204148.0,18.8149,18.8149,18.71,18.7503,204148.0
2019-12-24 10:30:00,23.23,23.3,23.19,23.28,94268.0,18.7422,18.7987,18.71,18.7826,94268.0
2019-12-24 11:00:00,23.29,23.33,23.28,23.29,70824.0,18.7907,18.8229,18.7826,18.7907,70824.0
2019-12-24 11:30:00,23.29,23.3,23.22,23.27,110323.0,18.7907,18.7987,18.7342,18.7745,110323.0
2019-12-24 12:00:00,23.27,23.32,23.27,23.3,71003.0,18.7745,18.8149,18.7745,18.7987,71003.0
2019-12-24 12:30:00,23.3,23.35,23.29,23.34,153057.0,18.7987,18.8391,18.7907,18.831,153057.0
2019-12-26 09:30:00,23.43,23.49,23.35,23.46,68495.0,18.9036,18.952,18.8391,18.9278,68495.0
2019-12-26 10:00:00,23.46,23.5,23.43,23.46,74166.0,18.9278,18.9601,18.9036,18.9278,74166.0
2019-12-26 10:30:00,23.46,23.47,23.39,23.39,101859.0,18.9278,18.9359,18.8713,18.8713,101859.0
2019-12-26 11:00:00,23.39,23.41,23.32,23.34,61421.0,18.8713,18.8875,18.8149,18.831,61421.0
2019-12-26 11:30:00,23.35,23.35,23.28,23.31,52585.0,18.8391,18.8391,18.7826,18.8068,52585.0
2019-12-26 12:00:00,23.32,23.33,23.26,23.29,63220.0,18.8149,18.8229,18.7664,18.7907,63220.0
2019-12-26 12:30:00,23.29,23.3,23.26,23.29,33659.0,18.7907,18.7987,18.7664,18.7907,33659.0
2019-12-26 13:00:00,23.29,23.32,23.27,23.31,30404.0,18.7907,18.8149,18.7745,18.8068,30404.0
2019-12-26 13:30:00,23.32,23.35,23.31,23.34,43450.0,18.8149,18.8391,18.8068,18.831,43450.0
2019-12-26 14:00:00,23.34,23.4,23.34,23.39,29027.0,18.831,18.8794,18.831,18.8713,29027.0
2019-12-26 14:30:00,23.4,23.41,23.37,23.38,40119.0,18.8794,18.8875,18.8552,18.8633,40119.0
2019-12-26 15:00:00,23.39,23.39,23.35,23.39,55674.0,18.8713,18.8713,18.8391,18.8713,55674.0
2019-12-26 15:30:00,23.39,23.43,23.37,23.4,293416.0,18.8713,18.9036,18.8552,18.8794,293416.0
2019-12-27 09:30:00,23.41,23.44,23.36,23.39,74791.0,18.8875,18.9117,18.8471,18.8713,74791.0
2019-12-27 10:00:00,23.39,23.48,23.38,23.41,84595.0,18.8713,18.9439,18.8633,18.8875,84595.0
2019-12-27 10:30:00,23.4,23.44,23.38,23.43,74908.0,18.8794,18.9117,18.8633,18.9036,74908.0
2019-12-27 11:00:00,23.43,23.46,23.42,23.46,108053.0,18.9036,18.9278,18.8955,18.9278,108053.0
2019-12-27 11:30:00,23.46,23.51,23.45,23.49,75606.0,18.9278,18.9682,18.9197,18.952,75606.0
2019-12-27 12:00:00,23.49,23.49,23.42,23.44,59694.0,18.952,18.952,18.8955,18.9117,59694.0
2019-12-27 12:30:00,23.44,23.46,23.41,23.45,63617.0,18.9117,18.9278,18.8875,18.9197,63617.0
2019-12-27 13:00:00,23.44,23.49,23.43,23.48,32862.0,18.9117,18.952,18.9036,18.9439,32862.0
2019-12-27 13:30:00,23.48,23.48,23.44,23.46,44591.0,18.9439,18.9439,18.9117,18.9278,44591.0
2019-12-27 14:00:00,23.46,23.49,23.44,23.49,40770.0,18.9278,18.952,18.9117,18.952,40770.0
2019-12-27 14:30:00,23.49,23.5,23.46,23.47,50503.0,18.952,18.9601,18.9278,18.9359,50503.0
2019-12-27 15:00:00,23.48,23.48,23.42,23.43,57489.0,18.9439,18.9439,18.8955,18.9036,57489.0
2019-12-27 15:30:00,23.42,23.45,23.37,23.39,328922.0,18.8955,18.9197,18.8552,18.8713,328922.0
2019-12-30 09:30:00,23.46,23.46,23.33,23.39,82782.0,18.9278,18.9278,18.8229,18.8713,82782.0
2019-12-30 10:00:00,23.39,23.44,23.34,23.37,141597.0,18.8713,18.9117,18.831,18.8552,141597.0
2019-12-30 10:30:00,23.37,23.4,23.32,23.33,50497.0,18.8552,18.8794,18.8149,18.8229,50497.0
2019-12-30 11:00:00,23.33,23.41,23.3,23.4,86011.0,18.8229,18.8875,18.7987,18.8794,86011.0
2019-12-30 11:30:00,23.4,23.48,23.38,23.48,123147.0,18.8794,18.9439,18.8633,18.9439,123147.0
2019-12-30 12:00:00,23.48,23.48,23.39,23.46,82750.0,18.9439,18.9439,18.8713,18.9278,82750.0
2019-12-30 12:30:00,23.46,23.5,23.46,23.46,73920.0,18.9278,18.9601,18.9278,18.9278,73920.0
2019-12-30 13:00:00,23.46,23.49,23.46,23.47,69610.0,18.9278,18.952,18.9278,18.9359,69610.0
2019-12-30 13:30:00,23.47,23.5,23.46,23.48,88669.0,18.9359,18.9601,18.9278,18.9439,88669.0
2019-12-30 14:00:00,23.48,23.49,23.28,23.37,493572.0,18.9439,18.952,18.7826,18.8552,493572.0
2019-12-30 14:30:00,23.37,23.37,23.31,23.34,145987.0,18.8552,18.8552,18.8068,18.831,145987.0
2019-12-30 15:00:00,23.34,23.37,23.32,23.35,116574.0,18.831,18.8552,18.8149,18.8391,116574.0
2019-12-30 15:30:00,23.35,23.41,23.34,23.37,446155.0,18.8391,18.8875,18.831,18.8552,446155.0
2019-12-31 09:30:00,23.32,23.43,23.31,23.41,118490.0,18.8149,18.9036,18.8068,18.8875,118490.0
2019-12-31 10:00:00,23.41,23.48,23.4,23.41,128669.0,18.8875,18.9439,18.8794,18.8875,128669.0
2019-12-31 10:30:00,23.42,23.48,23.41,23.43,127534.0,18.8955,18.9439,18.8875,18.9036,127534.0
2019-12-31 11:00:00,23.42,23.47,23.41,23.45,143148.0,18.8955,18.9359,18.8875,18.9197,143148.0
2019-12-31 11:30:00,23.46,23.48,23.41,23.44,120000.0,18.9278,18.9439,18.8875,18.9117,120000.0
2019-12-31 12:00:00,23.44,23.48,23.43,23.46,131538.0,18.9117,18.9439,18.9036,18.9278,131538.0
2019-12-31 12:30:00,23.46,23.49,23.39,23.41,105914.0,18.9278,18.952,18.8713,18.8875,105914.0
2019-12-31 13:00:00,23.4,23.43,23.38,23.41,79126.0,18.8794,18.9036,18.8633,18.8875,79126.0
2019-12-31 13:30:00,23.41,23.44,23.4,23.44,103603.0,18.8875,18.9117,18.8794,18.9117,103603.0
2019-12-31 14:00:00,23.44,23.44,23.41,23.44,79584.0,18.9117,18.9117,18.8875,18.9117,79584.0
2019-12-31 14:30:00,23.43,23.46,23.43,23.45,83670.0,18.9036,18.9278,18.9036,18.9197,83670.0
2019-12-31 15:00:00,23.46,23.5,23.45,23.48,179993.0,18.9278,18.9601,18.9197,18.9439,179993.0
2019-12-31 15:30:00,23.48,23.52,23.44,23.48,709931.0,18.9439,18.9762,18.9117,18.9439,709931.0
2020-01-02 09:30:00,23.6,23.6,23.39,23.48,141250.0,19.0408,19.0408,18.8713,18.9439,141250.0
2020-01-02 10:00:00,23.48,23.52,23.36,23.37,386885.0,18.9439,18.9762,18.8471,18.8552,386885.0
2020-01-02 10:30:00,23.36,23.41,23.33,23.39,121549.0,18.8471,18.8875,18.8229,18.8713,121549.0
2020-01-02 11:00:00,23.39,23.4,23.34,23.36,150248.0,18.8713,18.8794,18.831,18.8471,150248.0
2020-01-02 11:30:00,23.36,23.39,23.31,23.38,151478.0,18.8471,18.8713,18.8068,18.8633,151478.0
2020-01-02 12:00:00,23.39,23.45,23.37,23.45,127390.0,18.8713,18.9197,18.8552,18.9197,127390.0
2020-01-02 12:30:00,23.45,23.52,23.44,23.51,148083.0,18.9197,18.9762,18.9117,18.9682,148083.0
2020-01-02 13:00:00,23.51,23.51,23.44,23.47,115725.0,18.9682,18.9682,18.9117,18.9359,115725.0
2020-01-02 13:30:00,23.46,23.47,23.43,23.45,63306.0,18.9278,18.9359,18.9036,18.9197,63306.0
2020-01-02 14:00:00,23.44,23.51,23.42,23.51,98885.0,18.9117,18.9682,18.8955,18.9682,98885.0
2020-01-02 14:30:00,23.51,23.52,23.45,23.48,96604.0,18.9682,18.9762,18.9197,18.9439,96604.0
2020-01-02 15:00:00,23.48,23.48,23.42,23.46,175206.0,18.9439,18.9439,18.8955,18.9278,175206.0
2020-01-02 15:30:00,23.46,23.5,23.42,23.48,466583.0,18.9278,18.9601,18.8955,18.9439,466583.0
2020-01-03 09:30:00,23.29,23.36,23.19,23.27,172610.0,18.7907,18.8471,18.71,18.7745,172610.0
2020-01-03 10:00:00,23.26,23.32,23.24,23.28,109201.0,18.7664,18.8149,18.7503,18.7826,109201.0
2020-01-03 10:30:00,23.28,23.33,23.25,23.28,106123.0,18.7826,18.8229,18.7584,18.7826,106123.0
2020-01-03 11:00:00,23.28,23.35,23.25,23.34,96198.0,18.7826,18.8391,18.7584,18.831,96198.0
2020-01-03 11:30:00,23.34,23.43,23.3,23.43,129359.0,18.831,18.9036,18.7987,18.9036,129359.0
2020-01-03 12:00:00,23.43,23.48,23.37,23.48,152463.0,18.9036,18.9439,18.8552,18.9439,152463.0
2020-01-03 12:30:00,23.48,23.52,23.47,23.48,121681.0,18.9439,18.9762,18.9359,18.9439,121681.0
2020-01-03 13:00:00,23.48,23.51,23.46,23.51,92965.0,18.9439,18.9682,18.9278,18.9682,92965.0
2020-01-03 13:30:00,23.51,23.51,23.44,23.45,156259.0,18.9682,18.9682,18.9117,18.9197,156259.0
2020-01-03 14:00:00,23.46,23.47,23.41,23.46,108433.0,18.9278,18.9359,18.8875,18.9278,108433.0
2020-01-03 14:30:00,23.46,23.47,23.43,23.44,99079.0,18.9278,18.9359,18.9036,18.9117,99079.0
2020-01-03 15:00:00,23.43,23.48,23.42,23.46,178132.0,18.9036,18.9439,18.8955,18.9278,178132.0
2020-01-03 15:30:00,23.46,23.49,23.41,23.45,521426.0,18.9278,18.952,18.8875,18.9197,521426.0
2020-01-06 09:30:00,23.36,23.54,23.33,23.35,185462.0,18.8471,18.9924,18.8229,18.8391,185462.0
2020-01-06 10:00:00,23.35,23.35,23.28,23.31,146832.0,18.8391,18.8391,18.7826,18.8068,146832.0
2020-01-06 10:30:00,23.3,23.39,23.26,23.37,128368.0,18.7987,18.8713,18.7664,18.8552,128368.0
2020-01-06 11:00:00,23.38,23.38,23.27,23.35,280533.0,18.8633,18.8633,18.7745,18.8391,280533.0
2020-01-06 11:30:00,23.34,23.44,23.34,23.42,151368.0,18.831,18.9117,18.831,18.8955,151368.0
2020-01-06 12:00:00,23.43,23.52,23.41,23.52,115061.0,18.9036,18.9762,18.8875,18.9762,115061.0
2020-01-06 12:30:00,23.52,23.53,23.47,23.5,100840.0,18.9762,18.9843,18.9359,18.9601,100840.0
2020-01-06 13:00:00,23.5,23.58,23.49,23.58,93023.0,18.9601,19.0246,18.952,19.0246,93023.0
2020-01-06 13:30:00,23.58,23.63,23.57,23.59,205236.0,19.0246,19.065,19.0166,19.0327,205236.0
2020-01-06 14:00:00,23.59,23.59,23.51,23.52,166254.0,19.0327,19.0327,18.9682,18.9762,166254.0
2020-01-06 14:30:00,23.52,23.54,23.5,23.54,95935.0,18.9762,18.9924,18.9601,18.9924,95935.0
2020-01-06 15:00:00,23.54,23.56,23.53,23.54,115307.0,18.9924,19.0085,18.9843,18.9924,115307.0
2020-01-06 15:30:00,23.55,23.59,23.5,23.53,536042.0,19.0004,19.0327,18.9601,18.9843,536042.0
2020-01-07 09:30:00,23.5,23.58,23.47,23.51,180525.0,18.9601,19.0246,18.9359,18.9682,180525.0
2020-01-07 10:00:00,23.51,23.52,23.43,23.45,156306.0,18.9682,18.9762,18.9036,18.9197,156306.0
2020-01-07 10:30:00,23.45,23.54,23.44,23.52,124958.0,18.9197,18.9924,18.9117,18.9762,124958.0
2020-01-07 11:00:00,23.52,23.59,23.5,23.57,89232.0,18.9762,19.0327,18.9601,19.0166,89232.0
2020-01-07 11:30:00,23.57,23.6,23.55,23.58,89061.0,19.0166,19.0408,19.0004,19.0246,89061.0
2020-01-07 12:00:00,23.58,23.59,23.52,23.57,138684.0,19.0246,19.0327,18.9762,19.0166,138684.0
2020-01-07 12:30:00,23.56,23.57,23.5,23.52,106116.0,19.0085,19.0166,18.9601,18.9762,106116.0
2020-01-07 13:00:00,23.52,23.53,23.47,23.52,78978.0,18.9762,18.9843,18.9359,18.9762,78978.0
2020-01-07 13:30:00,23.51,23.54,23.49,23.54,84838.0,18.9682,18.9924,18.952,18.9924,84838.0
2020-01-07 14:00:00,23.54,23.6,23.52,23.57,110315.0,18.9924,19.0408,18.9762,19.0166,110315.0
2020-01-07 14:30:00,23.57,23.59,23.55,23.57,110686.0,19.0166,19.0327,19.0004,19.0166,110686.0
2020-01-07 15:00:00,23.57,23.62,23.57,23.61,94645.0,19.0166,19.0569,19.0166,19.0488,94645.0
2020-01-07 15:30:00,23.61,23.61,23.52,23.52,619809.0,19.0488,19.0488,18.9762,18.9762,619809.0
2020-01-08 09:30:00,23.52,23.59,23.4,23.42,99011.0,18.9762,19.0327,18.8794,18.8955,99011.0
2020-01-08 10:00:00,23.42,23.43,23.34,23.36,101243.0,18.8955,18.9036,18.831,18.8471,101243.0
2020-01-08 10:30:00,23.37,23.5,23.37,23.5,98404.0,18.8552,18.9601,18.8552,18.9601,98404.0
2020-01-08 11:00:00,23.5,23.6,23.48,23.59,174957.0,18.9601,19.0408,18.9439,19.0327,174957.0
2020-01-08 11:30:00,23.59,23.63,23.52,23.59,91798.0,19.0327,19.065,18.9762,19.0327,91798.0
2020-01-08 12:00:00,23.59,23.61,23.54,23.57,72383.0,19.0327,19.0488,18.9924,19.0166,72383.0
2020-01-08 12:30:00,23.56,23.58,23.55,23.57,74983.0,19.0085,19.0246,19.0004,19.0166,74983.0
2020-01-08 13:00:00,23.58,23.58,23.55,23.57,40498.0,19.0246,19.0246,19.0004,19.0166,40498.0
2020-01-08 13:30:00,23.57,23.57,23.5,23.5,62442.0,19.0166,19.0166,18.9601,18.9601,62442.0
2020-01-08 14:00:00,23.5,23.56,23.49,23.55,67407.0,18.9601,19.0085,18.952,19.0004,67407.0
2020-01-08 14:30:00,23.55,23.56,23.52,23.53,79643.0,19.0004,19.0085,18.9762,18.9843,79643.0
2020-01-08 15:00:00,23.53,23.57,23.49,23.5,120952.0,18.9843,19.0166,18.952,18.9601,120952.0
2020-01-08 15:30:00,23.5,23.51,23.38,23.39,493912.0,18.9601,18.9682,18.8633,18.8713,493912.0
2020-01-09 09:30:00,23.46,23.6,23.37,23.51,320923.0,18.9278,19.0408,18.8552,18.9682,320923.0
2020-01-09 10:00:00,23.52,23.54,23.46,23.52,225815.0,18.9762,18.9924,18.9278,18.9762,225815.0
2020-01-09 10:30:00,23.52,23.6,23.52,23.55,177560.0,18.9762,19.0408,18.9762,19.0004,177560.0
2020-01-09 11:00:00,23.55,23.56,23.38,23.41,99479.0,19.0004,19.0085,18.8633,18.8875,99479.0
2020-01-09 11:30:00,23.4,23.42,23.33,23.38,138410.0,18.8794,18.8955,18.8229,18.8633,138410.0
2020-01-09 12:00:00,23.38,23.4,23.33,23.37,115587.0,18.8633,18.8794,18.8229,18.8552,115587.0
2020-01-09 12:30:00,23.37,23.4,23.27,23.39,158012.0,18.8552,18.8794,18.7745,18.8713,158012.0
2020-01-09 13:00:00,23.39,23.41,23.33,23.36,114938.0,18.8713,18.8875,18.8229,18.8471,114938.0
2020-01-09 13:30:00,23.36,23.41,23.34,23.35,96748.0,18.8471,18.8875,18.831,18.8391,96748.0
2020-01-09 14:00:00,23.36,23.4,23.35,23.37,101936.0,18.8471,18.8794,18.8391,18.8552,101936.0
2020-01-09 14:30:00,23.38,23.41,23.35,23.39,111572.0,18.8633,18.8875,18.8391,18.8713,111572.0
2020-01-09 15:00:00,23.39,23.44,23.37,23.43,167786.0,18.8713,18.9117,18.8552,18.9036,167786.0
2020-01-09 15:30:00,23.43,23.48,23.42,23.46,493697.0,18.9036,18.9439,18.8955,18.9278,493697.0
2020-01-10 09:30:00,23.45,23.45,23.27,23.34,135765.0,18.9197,18.9197,18.7745,18.831,135765.0
2020-01-10 10:00:00,23.33,23.47,23.32,23.46,192782.0,18.8229,18.9359,18.8149,18.9278,192782.0
2020-01-10 10:30:00,23.45,23.49,23.39,23.41,510836.0,18.9197,18.952,18.8713,18.8875,510836.0
2020-01-10 11:00:00,23.41,23.49,23.4,23.48,103485.0,18.8875,18.952,18.8794,18.9439,103485.0
2020-01-10 11:30:00,23.48,23.51,23.47,23.51,69718.0,18.9439,18.9682,18.9359,18.9682,69718.0
2020-01-10 12:00:00,23.51,23.54,23.49,23.51,93568.0,18.9682,18.9924,18.952,18.9682,93568.0
2020-01-10 12:30:00,23.51,23.6,23.5,23.6,94754.0,18.9682,19.0408,18.9601,19.0408,94754.0
2020-01-10 13:00:00,23.6,23.64,23.59,23.61,123116.0,19.0408,19.073,19.0327,19.0488,123116.0
2020-01-10 13:30:00,23.62,23.62,23.59,23.62,61974.0,19.0569,19.0569,19.0327,19.0569,61974.0
2020-01-10 14:00:00,23.61,23.62,23.6,23.62,68149.0,19.0488,19.0569,19.0408,19.0569,68149.0
2020-01-10 14:30:00,23.62,23.64,23.61,23.64,75292.0,19.0569,19.073,19.0488,19.073,75292.0
2020-01-10 15:00:00,23.64,23.64,23.58,23.63,166682.0,19.073,19.073,19.0246,19.065,166682.0
2020-01-10 15:30:00,23.62,23.67,23.6,23.64,522291.0,19.0569,19.0972,19.0408,19.073,522291.0
2020-01-13 09:30:00,23.7,23.75,23.59,23.63,160576.0,19.1214,19.1618,19.0327,19.065,160576.0
2020-01-13 10:00:00,23.62,23.73,23.58,23.72,134728.0,19.0569,19.1456,19.0246,19.1376,134728.0
2020-01-13 10:30:00,23.72,23.84,23.66,23.84,124685.0,19.1376,19.2344,19.0892,19.2344,124685.0
2020-01-13 11:00:00,23.84,23.9,23.79,23.81,203620.0,19.2344,19.2828,19.1941,19.2102,203620.0
2020-01-13 11:30:00,23.8,23.83,23.76,23.8,101956.0,19.2021,19.2263,19.1699,19.2021,101956.0
2020-01-13 12:00:00,23.8,23.85,23.8,23.85,69378.0,19.2021,19.2425,19.2021,19.2425,69378.0
2020-01-13 12:30:00,23.85,23.86,23.83,23.83,74530.0,19.2425,19.2505,19.2263,19.2263,74530.0
2020-01-13 13:00:00,23.84,23.84,23.76,23.77,88123.0,19.2344,19.2344,19.1699,19.1779,88123.0
2020-01-13 13:30:00,23.77,23.82,23.77,23.8,61512.0,19.1779,19.2183,19.1779,19.2021,61512.0
2020-01-13 14:00:00,23.8,23.84,23.77,23.79,148320.0,19.2021,19.2344,19.1779,19.1941,148320.0
2020-01-13 14:30:00,23.79,23.8,23.76,23.79,98559.0,19.1941,19.2021,19.1699,19.1941,98559.0
2020-01-13 15:00:00,23.79,23.79,23.73,23.78,112021.0,19.1941,19.1941,19.1456,19.186,112021.0
2020-01-13 15:30:00,23.78,23.8,23.76,23.77,382763.0,19.186,19.2021,19.1699,19.1779,382763.0
2020-01-14 09:30:00,23.79,23.84,23.72,23.77,122532.0,19.1941,19.2344,19.1376,19.1779,122532.0
2020-01-14 10:00:00,23.77,23.8,23.72,23.79,80704.0,19.1779,19.2021,19.1376,19.1941,80704.0
2020-01-14 10:30:00,23.79,23.89,23.78,23.87,106523.0,19.1941,19.2747,19.186,19.2586,106523.0
2020-01-14 11:00:00,23.86,23.88,23.82,23.85,57457.0,19.2505,19.2667,19.2183,19.2425,57457.0
2020-01-14 11:30:00,23.85,23.86,23.75,23.79,101664.0,19.2425,19.2505,19.1618,19.1941,101664.0
2020-01-14 12:00:00,23.79,23.83,23.78,23.8,51333.0,19.1941,19.2263,19.186,19.2021,51333.0
2020-01-14 12:30:00,23.8,23.89,23.78,23.88,242809.0,19.2021,19.2747,19.186,19.2667,242809.0
2020-01-14 13:00:00,23.88,23.92,23.82,23.84,79737.0,19.2667,19.2989,19.2183,19.2344,79737.0
2020-01-14 13:30:00,23.84,23.85,23.79,23.83,149109.0,19.2344,19.2425,19.1941,19.2263,149109.0
2020-01-14 14:00:00,23.83,23.85,23.79,23.85,82892.0,19.2263,19.2425,19.1941,19.2425,82892.0
2020-01-14 14:30:00,23.85,23.9,23.84,23.86,84260.0,19.2425,19.2828,19.2344,19.2505,84260.0
2020-01-14 15:00:00,23.87,23.89,23.85,23.86,113295.0,19.2586,19.2747,19.2425,19.2505,113295.0
2020-01-14 15:30:00,23.86,23.94,23.85,23.94,481645.0,19.2505,19.3151,19.2425,19.3151,481645.0
2020-01-15 09:30:00,24.04,24.3,23.98,24.27,248293.0,19.3958,19.6055,19.3474,19.5813,248293.0
2020-01-15 10:00:00,24.27,24.44,24.27,24.43,438109.0,19.5813,19.7185,19.5813,19.7104,438109.0
2020-01-15 10:30:00,24.43,24.46,24.38,24.42,234716.0,19.7104,19.7346,19.6701,19.7024,234716.0
2020-01-15 11:00:00,24.43,24.55,24.42,24.55,339540.0,19.7104,19.8072,19.7024,19.8072,339540.0
2020-01-15 11:30:00,24.55,24.63,24.54,24.6,337016.0,19.8072,19.8718,19.7992,19.8476,337016.0
2020-01-15 12:00:00,24.6,24.62,24.56,24.57,326415.0,19.8476,19.8637,19.8153,19.8234,326415.0
2020-01-15 12:30:00,24.57,24.63,24.56,24.6,205034.0,19.8234,19.8718,19.8153,19.8476,205034.0
2020-01-15 13:00:00,24.6,24.68,24.59,24.67,304536.0,19.8476,19.9121,19.8395,19.9041,304536.0
2020-01-15 13:30:00,24.67,24.69,24.62,24.68,266149.0,19.9041,19.9202,19.8637,19.9121,266149.0
2020-01-15 14:00:00,24.68,24.72,24.63,24.64,273676.0,19.9121,19.9444,19.8718,19.8798,273676.0
2020-01-15 14:30:00,24.64,24.67,24.53,24.53,263759.0,19.8798,19.9041,19.7911,19.7911,263759.0
2020-01-15 15:00:00,24.54,24.54,24.49,24.53,214138.0,19.7992,19.7992,19.7588,19.7911,214138.0
2020-01-15 15:30:00,24.53,24.56,24.43,24.54,794104.0,19.7911,19.8153,19.7104,19.7992,794104.0
2020-01-16 09:30:00,24.61,24.96,24.61,24.95,380629.0,19.8556,20.138,19.8556,20.13,380629.0
2020-01-16 10:00:00,24.95,25.11,24.94,25.02,401218.0,20.13,20.2591,20.1219,20.1864,401218.0
2020-01-16 10:30:00,25.02,25.03,24.92,24.96,293615.0,20.1864,20.1945,20.1058,20.138,293615.0
2020-01-16 11:00:00,24.96,25.01,24.93,24.96,238493.0,20.138,20.1784,20.1138,20.138,238493.0
2020-01-16 11:30:00,24.96,24.96,24.86,24.96,227901.0,20.138,20.138,20.0573,20.138,227901.0
2020-01-16 12:00:00,24.96,25.01,24.95,25.0,216911.0,20.138,20.1784,20.13,20.1703,216911.0
2020-01-16 12:30:00,25.0,25.05,24.99,25.0,179902.0,20.1703,20.2106,20.1622,20.1703,179902.0
2020-01-16 13:00:00,25.0,25.02,24.96,24.98,197419.0,20.1703,20.1864,20.138,20.1542,197419.0
2020-01-16 13:30:00,24.98,25.0,24.92,24.96,202240.0,20.1542,20.1703,20.1058,20.138,202240.0
2020-01-16 14:00:00,24.96,24.96,24.79,24.81,159421.0,20.138,20.138,20.0009,20.017,159421.0
2020-01-16 14:30:00,24.8,24.94,24.77,24.91,208910.0,20.0089,20.1219,19.9847,20.0977,208910.0
2020-01-16 15:00:00,24.91,24.92,24.89,24.91,198798.0,20.0977,20.1058,20.0816,20.0977,198798.0
2020-01-16 15:30:00,24.91,24.98,24.89,24.96,676703.0,20.0977,20.1542,20.0816,20.138,676703.0
2020-01-17 09:30:00,24.98,25.0,24.45,24.46,823087.0,20.1542,20.1703,19.7266,19.7346,823087.0
2020-01-17 10:00:00,24.46,24.56,24.36,24.52,252338.0,19.7346,19.8153,19.6539,19.783,252338.0
2020-01-17 10:30:00,24.51,24.58,24.47,24.56,154701.0,19.775,19.8314,19.7427,19.8153,154701.0
2020-01-17 11:00:00,24.56,24.67,24.54,24.62,177333.0,19.8153,19.9041,19.7992,19.8637,177333.0
2020-01-17 11:30:00,24.61,24.66,24.59,24.64,104281.0,19.8556,19.896,19.8395,19.8798,104281.0
2020-01-17 12:00:00,24.64,24.66,24.61,24.63,80695.0,19.8798,19.896,19.8556,19.8718,80695.0
2020-01-17 12:30:00,24.63,24.63,24.54,24.57,111925.0,19.8718,19.8718,19.7992,19.8234,111925.0
2020-01-17 13:00:00,24.57,24.59,24.52,24.55,196911.0,19.8234,19.8395,19.783,19.8072,196911.0
2020-01-17 13:30:00,24.55,24.59,24.45,24.47,87868.0,19.8072,19.8395,19.7266,19.7427,87868.0
2020-01-17 14:00:00,24.46,24.49,24.42,24.43,99423.0,19.7346,19.7588,19.7024,19.7104,99423.0
2020-01-17 14:30:00,24.43,24.45,24.36,24.4,164415.0,19.7104,19.7266,19.6539,19.6862,164415.0
2020-01-17 15:00:00,24.39,24.45,24.39,24.45,125543.0,19.6781,19.7266,19.6781,19.7266,125543.0
2020-01-17 15:30:00,24.45,24.5,24.43,24.46,524311.0,19.7266,19.7669,19.7104,19.7346,524311.0
2020-01-21 09:30:00,24.45,24.6,24.35,24.48,255096.0,19.7266,19.8476,19.6459,19.7508,255096.0
2020-01-21 10:00:00,24.48,24.49,24.31,24.36,215781.0,19.7508,19.7588,19.6136,19.6539,215781.0
2020-01-21 10:30:00,24.36,24.44,24.29,24.39,211663.0,19.6539,19.7185,19.5975,19.6781,211663.0
2020-01-21 11:00:00,24.39,24.45,24.3,24.43,1309646.0,19.6781,19.7266,19.6055,19.7104,1309646.0
2020-01-21 11:30:00,24.43,24.45,24.39,24.44,194825.0,19.7104,19.7266,19.6781,19.7185,194825.0
2020-01-21 12:00:00,24.44,24.45,24.39,24.44,222718.0,19.7185,19.7266,19.6781,19.7185,222718.0
2020-01-21 12:30:00,24.44,24.48,24.41,24.46,129048.0,19.7185,19.7508,19.6943,19.7346,129048.0
2020-01-21 13:00:00,24.46,24.49,24.36,24.43,125416.0,19.7346,19.7588,19.6539,19.7104,125416.0
2020-01-21 13:30:00,24.43,24.45,24.36,24.37,129096.0,19.7104,19.7266,19.6539,19.662,129096.0
2020-01-21 14:00:00,24.37,24.43,24.32,24.37,148571.0,19.662,19.7104,19.6217,19.662,148571.0
2020-01-21 14:30:00,24.37,24.41,24.31,24.34,142775.0,19.662,19.6943,19.6136,19.6378,142775.0
2020-01-21 15:00:00,24.34,24.38,24.32,24.33,229596.0,19.6378,19.6701,19.6217,19.6297,229596.0
2020-01-21 15:30:00,24.33,24.38,24.29,24.33,580815.0,19.6297,19.6701,19.5975,19.6297,580815.0
2020-01-22 09:30:00,24.41,24.47,24.34,24.41,155314.0,19.6943,19.7427,19.6378,19.6943,155314.0
2020-01-22 10:00:00,24.42,24.46,24.35,24.41,159368.0,19.7024,19.7346,19.6459,19.6943,159368.0
2020-01-22 10:30:00,24.41,24.41,24.32,24.32,110807.0,19.6943,19.6943,19.6217,19.6217,110807.0
2020-01-22 11:00:00,24.33,24.43,24.31,24.4,114697.0,19.6297,19.7104,19.6136,19.6862,114697.0
2020-01-22 11:30:00,24.41,24.44,24.38,24.41,67062.0,19.6943,19.7185,19.6701,19.6943,67062.0
2020-01-22 12:00:00,24.41,24.43,24.36,24.38,52155.0,19.6943,19.7104,19.6539,19.6701,52155.0
2020-01-22 12:30:00,24.38,24.41,24.37,24.41,35604.0,19.6701,19.6943,19.662,19.6943,35604.0
2020-01-22 13:00:00,24.41,24.44,24.4,24.41,64631.0,19.6943,19.7185,19.6862,19.6943,64631.0
2020-01-22 13:30:00,24.4,24.42,24.39,24.4,60666.0,19.6862,19.7024,19.6781,19.6862,60666.0
2020-01-22 14:00:00,24.41,24.42,24.38,24.39,46500.0,19.6943,19.7024,19.6701,19.6781,46500.0
2020-01-22 14:30:00,24.39,24.41,24.37,24.4,62343.0,19.6781,19.6943,19.662,19.6862,62343.0
2020-01-22 15:00:00,24.39,24.41,24.27,24.3,554574.0,19.6781,19.6943,19.5813,19.6055,554574.0
2020-01-22 15:30:00,24.3,24.35,24.22,24.26,447019.0,19.6055,19.6459,19.541,19.5733,447019.0
2020-01-23 09:30:00,24.16,24.23,24.05,24.16,175738.0,19.4926,19.5491,19.4038,19.4926,175738.0
2020-01-23 10:00:00,24.15,24.3,24.12,24.3,406860.0,19.4845,19.6055,19.4603,19.6055,406860.0
2020-01-23 10:30:00,24.3,24.38,24.28,24.29,86568.0,19.6055,19.6701,19.5894,19.5975,86568.0
2020-01-23 11:00:00,24.29,24.34,24.26,24.33,93329.0,19.5975,19.6378,19.5733,19.6297,93329.0
2020-01-23 11:30:00,24.33,24.35,24.28,24.29,345283.0,19.6297,19.6459,19.5894,19.5975,345283.0
2020-01-23 12:00:00,24.29,24.37,24.28,24.35,51871.0,19.5975,19.662,19.5894,19.6459,51871.0
2020-01-23 12:30:00,24.35,24.38,24.31,24.37,64175.0,19.6459,19.6701,19.6136,19.662,64175.0
2020-01-23 13:00:00,24.37,24.43,24.35,24.4,78353.0,19.662,19.7104,19.6459,19.6862,78353.0
2020-01-23 13:30:00,24.41,24.42,24.38,24.39,65166.0,19.6943,19.7024,19.6701,19.6781,65166.0
2020-01-23 14:00:00,24.4,24.48,24.39,24.48,69358.0,19.6862,19.7508,19.6781,19.7508,69358.0
2020-01-23 14:30:00,24.47,24.5,24.46,24.48,75111.0,19.7427,19.7669,19.7346,19.7508,75111.0
2020-01-23 15:00:00,24.48,24.52,24.45,24.5,104388.0,19.7508,19.783,19.7266,19.7669,104388.0
2020-01-23 15:30:00,24.5,24.51,24.35,24.36,608368.0,19.7669,19.775,19.6459,19.6539,608368.0
2020-01-24 09:30:00,24.38,24.51,24.29,24.35,144821.0,19.6701,19.775,19.5975,19.6459,144821.0
2020-01-24 10:00:00,24.35,24.37,24.16,24.21,110896.0,19.6459,19.662,19.4926,19.5329,110896.0
2020-01-24 10:30:00,24.21,24.23,24.18,24.19,60418.0,19.5329,19.5491,19.5087,19.5168,60418.0
2020-01-24 11:00:00,24.18,24.25,24.1,24.12,84275.0,19.5087,19.5652,19.4442,19.4603,84275.0
2020-01-24 11:30:00,24.12,24.14,24.06,24.1,83261.0,19.4603,19.4764,19.4119,19.4442,83261.0
2020-01-24 12:00:00,24.09,24.12,24.0,24.04,110814.0,19.4361,19.4603,19.3635,19.3958,110814.0
2020-01-24 12:30:00,24.03,24.07,23.98,23.99,70020.0,19.3877,19.42,19.3474,19.3554,70020.0
2020-01-24 13:00:00,23.99,24.0,23.95,23.96,52728.0,19.3554,19.3635,19.3231,19.3312,52728.0
2020-01-24 13:30:00,23.96,23.97,23.93,23.95,56797.0,19.3312,19.3393,19.307,19.3231,56797.0
2020-01-24 14:00:00,23.94,23.95,23.87,23.9,87915.0,19.3151,19.3231,19.2586,19.2828,87915.0
2020-01-24 14:30:00,23.91,23.97,23.9,23.96,94366.0,19.2909,19.3393,19.2828,19.3312,94366.0
2020-01-24 15:00:00,23.96,24.0,23.95,23.96,187452.0,19.3312,19.3635,19.3231,19.3312,187452.0
2020-01-24 15:30:00,23.96,23.97,23.87,23.94,459337.0,19.3312,19.3393,19.2586,19.3151,459337.0
2020-01-27 09:30:00,23.68,24.01,23.6,23.71,393987.0,19.1053,19.3716,19.0408,19.1295,393987.0
2020-01-27 10:00:00,23.7,23.78,23.67,23.75,185129.0,19.1214,19.186,19.0972,19.1618,185129.0
2020-01-27 10:30:00,23.76,23.8,23.68,23.73,124986.0,19.1699,19.2021,19.1053,19.1456,124986.0
2020-01-27 11:00:00,23.73,23.75,23.64,23.7,142943.0,19.1456,19.1618,19.073,19.1214,142943.0
2020-01-27 11:30:00,23.7,23.85,23.65,23.84,167236.0,19.1214,19.2425,19.0811,19.2344,167236.0
2020-01-27 12:00:00,23.84,23.85,23.75,23.77,101938.0,19.2344,19.2425,19.1618,19.1779,101938.0
2020-01-27 12:30:00,23.77,23.83,23.76,23.82,110690.0,19.1779,19.2263,19.1699,19.2183,110690.0
2020-01-27 13:00:00,23.82,23.88,23.8,23.88,81320.0,19.2183,19.2667,19.2021,19.2667,81320.0
2020-01-27 13:30:00,23.88,23.92,23.87,23.89,92090.0,19.2667,19.2989,19.2586,19.2747,92090.0
2020-01-27 14:00:00,23.89,23.9,23.81,23.83,123396.0,19.2747,19.2828,19.2102,19.2263,123396.0
2020-01-27 14:30:00,23.83,23.84,23.78,23.8,106703.0,19.2263,19.2344,19.186,19.2021,106703.0
2020-01-27 15:00:00,23.8,23.81,23.75,23.78,137864.0,19.2021,19.2102,19.1618,19.186,137864.0
2020-01-27 15:30:00,23.77,23.78,23.6,23.61,694294.0,19.1779,19.186,19.0408,19.0488,694294.0
2020-01-28 09:30:00,23.69,23.77,23.61,23.73,144860.0,19.1134,19.1779,19.0488,19.1456,144860.0
2020-01-28 10:00:00,23.73,23.73,23.6,23.68,131024.0,19.1456,19.1456,19.0408,19.1053,131024.0
2020-01-28 10:30:00,23.67,23.69,23.6,23.61,89821.0,19.0972,19.1134,19.0408,19.0488,89821.0
2020-01-28 11:00:00,23.61,23.62,23.51,23.54,113263.0,19.0488,19.0569,18.9682,18.9924,113263.0
2020-01-28 11:30:00,23.54,23.54,23.47,23.49,114266.0,18.9924,18.9924,18.9359,18.952,114266.0
2020-01-28 12:00:00,23.5,23.5,23.45,23.48,60743.0,18.9601,18.9601,18.9197,18.9439,60743.0
2020-01-28 12:30:00,23.48,23.58,23.45,23.58,82476.0,18.9439,19.0246,18.9197,19.0246,82476.0
2020-01-28 13:00:00,23.57,23.62,23.56,23.62,69980.0,19.0166,19.0569,19.0085,19.0569,69980.0
2020-01-28 13:30:00,23.62,23.62,23.53,23.61,91170.0,19.0569,19.0569,18.9843,19.0488,91170.0
2020-01-28 14:00:00,23.61,23.62,23.54,23.62,66838.0,19.0488,19.0569,18.9924,19.0569,66838.0
2020-01-28 14:30:00,23.62,23.75,23.61,23.69,95141.0,19.0569,19.1618,19.0488,19.1134,95141.0
2020-01-28 15:00:00,23.68,23.76,23.67,23.76,134635.0,19.1053,19.1699,19.0972,19.1699,134635.0
2020-01-28 15:30:00,23.76,23.76,23.69,23.72,435470.0,19.1699,19.1699,19.1134,19.1376,435470.0
2020-01-29 09:30:00,23.81,23.96,23.74,23.86,98176.0,19.2102,19.3312,19.1537,19.2505,98176.0
2020-01-29 10:00:00,23.85,23.85,23.64,23.81,118602.0,19.2425,19.2425,19.073,19.2102,118602.0
2020-01-29 10:30:00,23.81,23.97,23.78,23.96,87271.0,19.2102,19.3393,19.186,19.3312,87271.0
2020-01-29 11:00:00,23.95,23.96,23.86,23.89,104774.0,19.3231,19.3312,19.2505,19.2747,104774.0
2020-01-29 11:30:00,23.88,23.89,23.81,23.82,49230.0,19.2667,19.2747,19.2102,19.2183,49230.0
2020-01-29 12:00:00,23.81,23.88,23.81,23.85,89716.0,19.2102,19.2667,19.2102,19.2425,89716.0
2020-01-29 12:30:00,23.84,23.85,23.79,23.79,57917.0,19.2344,19.2425,19.1941,19.1941,57917.0
2020-01-29 13:00:00,23.8,23.88,23.79,23.84,66068.0,19.2021,19.2667,19.1941,19.2344,66068.0
2020-01-29 13:30:00,23.83,23.86,23.8,23.85,72418.0,19.2263,19.2505,19.2021,19.2425,72418.0
2020-01-29 14:00:00,23.87,23.9,23.82,23.83,103984.0,19.2586,19.2828,19.2183,19.2263,103984.0
2020-01-29 14:30:00,23.83,23.84,23.74,23.75,67736.0,19.2263,19.2344,19.1537,19.1618,67736.0
2020-01-29 15:00:00,23.74,23.76,23.69,23.73,84258.0,19.1537,19.1699,19.1134,19.1456,84258.0
2020-01-29 15:30:00,23.72,23.78,23.7,23.75,275513.0,19.1376,19.186,19.1214,19.1618,275513.0
2020-01-30 09:30:00,23.56,23.61,23.47,23.6,112763.0,19.0085,19.0488,18.9359,19.0408,112763.0
2020-01-30 10:00:00,23.6,23.63,23.49,23.52,136493.0,19.0408,19.065,18.952,18.9762,136493.0
2020-01-30 10:30:00,23.53,23.53,23.36,23.37,94527.0,18.9843,18.9843,18.8471,18.8552,94527.0
2020-01-30 11:00:00,23.37,23.44,23.32,23.43,89841.0,18.8552,18.9117,18.8149,18.9036,89841.0
2020-01-30 11:30:00,23.42,23.5,23.38,23.43,140176.0,18.8955,18.9601,18.8633,18.9036,140176.0
2020-01-30 12:00:00,23.43,23.43,23.25,23.25,102887.0,18.9036,18.9036,18.7584,18.7584,102887.0
2020-01-30 12:30:00,23.26,23.26,23.14,23.18,145284.0,18.7664,18.7664,18.6696,18.7019,145284.0
2020-01-30 13:00:00,23.18,23.19,23.08,23.09,206326.0,18.7019,18.71,18.6212,18.6293,206326.0
2020-01-30 13:30:00,23.09,23.16,23.07,23.11,295940.0,18.6293,18.6858,18.6132,18.6454,295940.0
2020-01-30 14:00:00,23.11,23.23,23.09,23.22,201638.0,18.6454,18.7422,18.6293,18.7342,201638.0
2020-01-30 14:30:00,23.22,23.26,23.17,23.24,216840.0,18.7342,18.7664,18.6938,18.7503,216840.0
2020-01-30 15:00:00,23.24,23.47,23.22,23.47,340599.0,18.7503,18.9359,18.7342,18.9359,340599.0
2020-01-30 15:30:00,23.48,23.55,23.45,23.48,512879.0,18.9439,19.0004,18.9197,18.9439,512879.0
2020-01-31 09:30:00,23.53,23.62,23.32,23.5,130012.0,18.9843,19.0569,18.8149,18.9601,130012.0
2020-01-31 10:00:00,23.48,23.49,23.36,23.42,167098.0,18.9439,18.952,18.8471,18.8955,167098.0
2020-01-31 10:30:00,23.42,23.44,23.37,23.42,153619.0,18.8955,18.9117,18.8552,18.8955,153619.0
2020-01-31 11:00:00,23.42,23.47,23.37,23.39,221298.0,18.8955,18.9359,18.8552,18.8713,221298.0
2020-01-31 11:30:00,23.38,23.47,23.35,23.46,153361.0,18.8633,18.9359,18.8391,18.9278,153361.0
2020-01-31 12:00:00,23.46,23.47,23.35,23.35,137906.0,18.9278,18.9359,18.8391,18.8391,137906.0
2020-01-31 12:30:00,23.34,23.34,23.21,23.23,137306.0,18.831,18.831,18.7261,18.7422,137306.0
2020-01-31 13:00:00,23.23,23.27,23.21,23.25,116622.0,18.7422,18.7745,18.7261,18.7584,116622.0
2020-01-31 13:30:00,23.23,23.28,23.2,23.28,124280.0,18.7422,18.7826,18.718,18.7826,124280.0
2020-01-31 14:00:00,23.28,23.33,23.27,23.29,105386.0,18.7826,18.8229,18.7745,18.7907,105386.0
2020-01-31 14:30:00,23.3,23.36,23.26,23.3,115735.0,18.7987,18.8471,18.7664,18.7987,115735.0
2020-01-31 15:00:00,23.3,23.31,23.2,23.21,145853.0,18.7987,18.8068,18.718,18.7261,145853.0
2020-01-31 15:30:00,23.21,23.28,23.2,23.2,1114569.0,18.7261,18.7826,18.718,18.718,1114569.0
2020-02-03 09:30:00,23.23,23.45,23.23,23.36,103663.0,18.7422,18.9197,18.7422,18.8471,103663.0
2020-02-03 10:00:00,23.36,23.43,23.33,23.37,151754.0,18.8471,18.9036,18.8229,18.8552,151754.0
2020-02-03 10:30:00,23.36,23.37,23.21,23.26,89171.0,18.8471,18.8552,18.7261,18.7664,89171.0
2020-02-03 11:00:00,23.25,23.28,23.16,23.17,151812.0,18.7584,18.7826,18.6858,18.6938,151812.0
2020-02-03 11:30:00,23.17,23.17,23.07,23.09,93765.0,18.6938,18.6938,18.6132,18.6293,93765.0
2020-02-03 12:00:00,23.09,23.12,23.07,23.09,106350.0,18.6293,18.6535,18.6132,18.6293,106350.0
2020-02-03 12:30:00,23.09,23.09,22.98,22.98,142895.0,18.6293,18.6293,18.5405,18.5405,142895.0
2020-02-03 13:00:00,22.98,22.99,22.84,22.84,145046.0,18.5405,18.5486,18.4276,18.4276,145046.0
2020-02-03 13:30:00,22.84,22.86,22.71,22.77,263730.0,18.4276,18.4437,18.3227,18.3711,263730.0
2020-02-03 14:00:00,22.77,22.78,22.66,22.7,172484.0,18.3711,18.3792,18.2824,18.3146,172484.0
2020-02-03 14:30:00,22.69,22.75,22.66,22.7,115603.0,18.3066,18.355,18.2824,18.3146,115603.0
2020-02-03 15:00:00,22.69,22.7,22.61,22.65,158003.0,18.3066,18.3146,18.242,18.2743,158003.0
2020-02-03 15:30:00,22.65,22.69,22.52,22.53,734281.0,18.2743,18.3066,18.1694,18.1775,734281.0
2020-02-04 09:30:00,22.76,22.8,22.16,22.28,337006.0,18.363,18.3953,17.879,17.9758,337006.0
2020-02-04 10:00:00,22.28,22.34,22.09,22.16,230639.0,17.9758,18.0242,17.8225,17.879,230639.0
2020-02-04 10:30:00,22.16,22.22,22.1,22.11,183171.0,17.879,17.9274,17.8305,17.8386,183171.0
2020-02-04 11:00:00,22.11,22.18,21.98,22.15,446914.0,17.8386,17.8951,17.7337,17.8709,446914.0
2020-02-04 11:30:00,22.14,22.2,22.14,22.19,191637.0,17.8628,17.9112,17.8628,17.9032,191637.0
2020-02-04 12:00:00,22.19,22.24,22.17,22.2,145733.0,17.9032,17.9435,17.887,17.9112,145733.0
2020-02-04 12:30:00,22.21,22.24,22.18,22.24,156493.0,17.9193,17.9435,17.8951,17.9435,156493.0
2020-02-04 13:00:00,22.24,22.3,22.21,22.23,169157.0,17.9435,17.9919,17.9193,17.9354,169157.0
2020-02-04 13:30:00,22.23,22.26,22.19,22.26,138592.0,17.9354,17.9596,17.9032,17.9596,138592.0
2020-02-04 14:00:00,22.26,22.29,22.22,22.24,146525.0,17.9596,17.9838,17.9274,17.9435,146525.0
2020-02-04 14:30:00,22.23,22.28,22.22,22.23,152964.0,17.9354,17.9758,17.9274,17.9354,152964.0
2020-02-04 15:00:00,22.23,22.29,22.21,22.29,212513.0,17.9354,17.9838,17.9193,17.9838,212513.0
2020-02-04 15:30:00,22.29,22.34,22.25,22.27,577458.0,17.9838,18.0242,17.9516,17.9677,577458.0
2020-02-05 09:30:00,22.4,22.93,22.3,22.88,333036.0,18.0726,18.5002,17.9919,18.4599,333036.0
2020-02-05 10:00:00,22.88,22.88,22.67,22.71,159246.0,18.4599,18.4599,18.2904,18.3227,159246.0
2020-02-05 10:30:00,22.71,22.83,22.68,22.77,147585.0,18.3227,18.4195,18.2985,18.3711,147585.0
2020-02-05 11:00:00,22.77,23.01,22.76,22.92,384344.0,18.3711,18.5647,18.363,18.4921,384344.0
2020-02-05 11:30:00,22.93,22.99,22.91,22.94,183583.0,18.5002,18.5486,18.4841,18.5083,183583.0
2020-02-05 12:00:00,22.94,23.16,22.94,23.13,225244.0,18.5083,18.6858,18.5083,18.6616,225244.0
2020-02-05 12:30:00,23.13,23.18,23.09,23.14,190510.0,18.6616,18.7019,18.6293,18.6696,190510.0
2020-02-05 13:00:00,23.14,23.14,23.08,23.12,149308.0,18.6696,18.6696,18.6212,18.6535,149308.0
2020-02-05 13:30:00,23.13,23.14,23.1,23.13,193671.0,18.6616,18.6696,18.6374,18.6616,193671.0
2020-02-05 14:00:00,23.13,23.14,23.1,23.14,169142.0,18.6616,18.6696,18.6374,18.6696,169142.0
2020-02-05 14:30:00,23.14,23.22,23.13,23.2,134906.0,18.6696,18.7342,18.6616,18.718,134906.0
2020-02-05 15:00:00,23.2,23.32,23.19,23.27,241375.0,18.718,18.8149,18.71,18.7745,241375.0
2020-02-05 15:30:00,23.27,23.36,23.26,23.29,668875.0,18.7745,18.8471,18.7664,18.7907,668875.0
2020-02-06 09:30:00,23.56,23.77,23.51,23.76,496595.0,19.0085,19.1779,18.9682,19.1699,496595.0
2020-02-06 10:00:00,23.75,23.8,23.71,23.76,209093.0,19.1618,19.2021,19.1295,19.1699,209093.0
2020-02-06 10:30:00,23.76,23.76,23.54,23.59,236981.0,19.1699,19.1699,18.9924,19.0327,236981.0
2020-02-06 11:00:00,23.59,23.61,23.52,23.53,139709.0,19.0327,19.0488,18.9762,18.9843,139709.0
2020-02-06 11:30:00,23.53,23.53,23.43,23.44,126632.0,18.9843,18.9843,18.9036,18.9117,126632.0
2020-02-06 12:00:00,23.44,23.46,23.41,23.46,91336.0,18.9117,18.9278,18.8875,18.9278,91336.0
2020-02-06 12:30:00,23.45,23.47,23.42,23.46,88746.0,18.9197,18.9359,18.8955,18.9278,88746.0
2020-02-06 13:00:00,23.46,23.46,23.39,23.41,92635.0,18.9278,18.9278,18.8713,18.8875,92635.0
2020-02-06 13:30:00,23.41,23.42,23.37,23.41,99548.0,18.8875,18.8955,18.8552,18.8875,99548.0
2020-02-06 14:00:00,23.41,23.43,23.38,23.39,108636.0,18.8875,18.9036,18.8633,18.8713,108636.0
2020-02-06 14:30:00,23.39,23.4,23.31,23.33,78585.0,18.8713,18.8794,18.8068,18.8229,78585.0
2020-02-06 15:00:00,23.31,23.32,23.26,23.3,111529.0,18.8068,18.8149,18.7664,18.7987,111529.0
2020-02-06 15:30:00,23.3,23.39,23.23,23.23,622990.0,18.7987,18.8713,18.7422,18.7422,622990.0
2020-02-07 09:30:00,23.15,23.22,23.01,23.03,96577.0,18.6777,18.7342,18.5647,18.5809,96577.0
2020-02-07 10:00:00,23.02,23.05,22.95,23.03,118268.0,18.5728,18.597,18.5163,18.5809,118268.0
2020-02-07 10:30:00,23.03,23.03,22.75,22.75,109365.0,18.5809,18.5809,18.355,18.355,109365.0
2020-02-07 11:00:00,22.74,22.86,22.7,22.82,96582.0,18.3469,18.4437,18.3146,18.4115,96582.0
2020-02-07 11:30:00,22.82,22.85,22.68,22.73,109926.0,18.4115,18.4357,18.2985,18.3388,109926.0
2020-02-07 12:00:00,22.73,22.74,22.6,22.61,63718.0,18.3388,18.3469,18.234,18.242,63718.0
2020-02-07 12:30:00,22.61,22.62,22.54,22.56,63734.0,18.242,18.2501,18.1855,18.2017,63734.0
2020-02-07 13:00:00,22.55,22.56,22.34,22.42,136492.0,18.1936,18.2017,18.0242,18.0887,136492.0
2020-02-07 13:30:00,22.43,22.51,22.35,22.36,90814.0,18.0968,18.1613,18.0322,18.0403,90814.0
2020-02-07 14:00:00,22.36,22.36,22.32,22.34,44449.0,18.0403,18.0403,18.008,18.0242,44449.0
2020-02-07 14:30:00,22.33,22.34,22.26,22.31,114289.0,18.0161,18.0242,17.9596,18.0,114289.0
2020-02-07 15:00:00,22.32,22.34,22.3,22.33,103471.0,18.008,18.0242,17.9919,18.0161,103471.0
2020-02-07 15:30:00,22.33,22.41,22.3,22.31,507504.0,18.0161,18.0807,17.9919,18.0,507504.0
2020-02-10 09:30:00,22.22,22.31,21.83,21.98,178798.0,17.9274,18.0,17.6127,17.7337,178798.0
2020-02-10 10:00:00,21.98,22.11,21.94,21.99,144751.0,17.7337,17.8386,17.7015,17.7418,144751.0
2020-02-10 10:30:00,21.99,22.02,21.9,21.92,88594.0,17.7418,17.766,17.6692,17.6853,88594.0
2020-02-10 11:00:00,21.91,21.97,21.86,21.92,95124.0,17.6773,17.7257,17.6369,17.6853,95124.0
2020-02-10 11:30:00,21.92,21.92,21.81,21.83,123090.0,17.6853,17.6853,17.5966,17.6127,123090.0
2020-02-10 12:00:00,21.82,21.85,21.8,21.8,75138.0,17.6046,17.6288,17.5885,17.5885,75138.0
2020-02-10 12:30:00,21.8,21.84,21.76,21.77,111649.0,17.5885,17.6208,17.5562,17.5643,111649.0
2020-02-10 13:00:00,21.77,21.78,21.69,21.71,63842.0,17.5643,17.5724,17.4998,17.5159,63842.0
2020-02-10 13:30:00,21.71,21.75,21.7,21.75,84408.0,17.5159,17.5482,17.5078,17.5482,84408.0
2020-02-10 14:00:00,21.75,21.75,21.65,21.67,79387.0,17.5482,17.5482,17.4675,17.4836,79387.0
2020-02-10 14:30:00,21.67,21.68,21.62,21.62,97821.0,17.4836,17.4917,17.4433,17.4433,97821.0
2020-02-10 15:00:00,21.62,21.73,21.61,21.71,126776.0,17.4433,17.532,17.4352,17.5159,126776.0
2020-02-10 15:30:00,21.72,21.74,21.61,21.68,443297.0,17.524,17.5401,17.4352,17.4917,443297.0
2020-02-11 09:30:00,21.88,22.13,21.78,22.11,370688.0,17.653,17.8548,17.5724,17.8386,370688.0
2020-02-11 10:00:00,22.12,22.21,22.07,22.12,212207.0,17.8467,17.9193,17.8063,17.8467,212207.0
2020-02-11 10:30:00,22.12,22.16,22.03,22.12,107007.0,17.8467,17.879,17.7741,17.8467,107007.0
2020-02-11 11:00:00,22.12,22.15,22.0,22.07,113266.0,17.8467,17.8709,17.7499,17.8063,113266.0
2020-02-11 11:30:00,22.07,22.09,22.01,22.02,72733.0,17.8063,17.8225,17.7579,17.766,72733.0
2020-02-11 12:00:00,22.02,22.06,21.99,22.04,83120.0,17.766,17.7983,17.7418,17.7821,83120.0
2020-02-11 12:30:00,22.04,22.05,21.97,22.01,49196.0,17.7821,17.7902,17.7257,17.7579,49196.0
2020-02-11 13:00:00,22.01,22.01,21.94,21.96,62386.0,17.7579,17.7579,17.7015,17.7176,62386.0
2020-02-11 13:30:00,21.96,21.97,21.91,21.92,49425.0,17.7176,17.7257,17.6773,17.6853,49425.0
2020-02-11 14:00:00,21.92,21.98,21.89,21.96,84360.0,17.6853,17.7337,17.6611,17.7176,84360.0
2020-02-11 14:30:00,21.96,22.01,21.95,21.97,75869.0,17.7176,17.7579,17.7095,17.7257,75869.0
2020-02-11 15:00:00,21.97,22.02,21.94,22.01,123567.0,17.7257,17.766,17.7015,17.7579,123567.0
2020-02-11 15:30:00,22.02,22.09,22.01,22.03,469103.0,17.766,17.8225,17.7579,17.7741,469103.0
2020-02-12 09:30:00,22.1,22.23,22.06,22.21,119239.0,17.8305,17.9354,17.7983,17.9193,119239.0
2020-02-12 10:00:00,22.22,22.31,22.12,22.3,122737.0,17.9274,18.0,17.8467,17.9919,122737.0
2020-02-12 10:30:00,22.29,22.38,22.29,22.33,120246.0,17.9838,18.0565,17.9838,18.0161,120246.0
2020-02-12 11:00:00,22.32,22.39,22.29,22.38,84549.0,18.008,18.0645,17.9838,18.0565,84549.0
2020-02-12 11:30:00,22.38,22.38,22.26,22.34,75111.0,18.0565,18.0565,17.9596,18.0242,75111.0
2020-02-12 12:00:00,22.34,22.36,22.25,22.27,80289.0,18.0242,18.0403,17.9516,17.9677,80289.0
2020-02-12 12:30:00,22.27,22.28,22.22,22.25,69563.0,17.9677,17.9758,17.9274,17.9516,69563.0
2020-02-12 13:00:00,22.25,22.25,22.18,22.23,80154.0,17.9516,17.9516,17.8951,17.9354,80154.0
2020-02-12 13:30:00,22.23,22.25,22.21,22.23,48833.0,17.9354,17.9516,17.9193,17.9354,48833.0
2020-02-12 14:00:00,22.23,22.24,22.18,22.2,50806.0,17.9354,17.9435,17.8951,17.9112,50806.0
2020-02-12 14:30:00,22.2,22.25,22.19,22.21,85840.0,17.9112,17.9516,17.9032,17.9193,85840.0
2020-02-12 15:00:00,22.21,22.27,22.21,22.23,112199.0,17.9193,17.9677,17.9193,17.9354,112199.0
2020-02-12 15:30:00,22.23,22.32,22.2,22.22,503135.0,17.9354,18.008,17.9112,17.9274,503135.0
2020-02-13 09:30:00,22.15,22.23,22.06,22.06,77852.0,17.8709,17.9354,17.7983,17.7983,77852.0
2020-02-13 10:00:00,22.06,22.18,22.01,22.16,65576.0,17.7983,17.8951,17.7579,17.879,65576.0
2020-02-13 10:30:00,22.16,22.23,22.13,22.23,83020.0,17.879,17.9354,17.8548,17.9354,83020.0
2020-02-13 11:00:00,22.23,22.3,22.22,22.29,73189.0,17.9354,17.9919,17.9274,17.9838,73189.0
2020-02-13 11:30:00,22.29,22.3,22.23,22.3,54717.0,17.9838,17.9919,17.9354,17.9919,54717.0
2020-02-13 12:00:00,22.3,22.36,22.29,22.3,60839.0,17.9919,18.0403,17.9838,17.9919,60839.0
2020-02-13 12:30:00,22.3,22.31,22.27,22.28,57243.0,17.9919,18.0,17.9677,17.9758,57243.0
2020-02-13 13:00:00,22.28,22.32,22.24,22.31,44122.0,17.9758,18.008,17.9435,18.0,44122.0
2020-02-13 13:30:00,22.32,22.35,22.3,22.3,44759.0,18.008,18.0322,17.9919,17.9919,44759.0
2020-02-13 14:00:00,22.3,22.37,22.29,22.37,43211.0,17.9919,18.0484,17.9838,18.0484,43211.0
2020-02-13 14:30:00,22.37,22.4,22.34,22.37,67554.0,18.0484,18.0726,18.0242,18.0484,67554.0
2020-02-13 15:00:00,22.37,22.44,22.36,22.44,109148.0,18.0484,18.1049,18.0403,18.1049,109148.0
2020-02-13 15:30:00,22.43,22.51,22.39,22.47,538363.0,18.0968,18.1613,18.0645,18.1291,538363.0
2020-02-14 09:30:00,22.39,22.45,22.26,22.37,175863.0,18.0645,18.1129,17.9596,18.0484,175863.0
2020-02-14 10:00:00,22.37,22.43,22.34,22.42,111135.0,18.0484,18.0968,18.0242,18.0887,111135.0
2020-02-14 10:30:00,22.41,22.42,22.35,22.37,67894.0,18.0807,18.0887,18.0322,18.0484,67894.0
2020-02-14 11:00:00,22.37,22.5,22.32,22.48,93085.0,18.0484,18.1533,18.008,18.1371,93085.0
2020-02-14 11:30:00,22.48,22.52,22.43,22.51,107627.0,18.1371,18.1694,18.0968,18.1613,107627.0
2020-02-14 12:00:00,22.51,22.53,22.46,22.48,67095.0,18.1613,18.1775,18.121,18.1371,67095.0
2020-02-14 12:30:00,22.48,22.49,22.39,22.41,60174.0,18.1371,18.1452,18.0645,18.0807,60174.0
2020-02-14 13:00:00,22.41,22.46,22.36,22.46,78750.0,18.0807,18.121,18.0403,18.121,78750.0
2020-02-14 13:30:00,22.46,22.46,22.35,22.36,83445.0,18.121,18.121,18.0322,18.0403,83445.0
2020-02-14 14:00:00,22.37,22.42,22.36,22.41,68652.0,18.0484,18.0887,18.0403,18.0807,68652.0
2020-02-14 14:30:00,22.41,22.46,22.4,22.44,72287.0,18.0807,18.121,18.0726,18.1049,72287.0
2020-02-14 15:00:00,22.45,22.46,22.35,22.38,91223.0,18.1129,18.121,18.0322,18.0565,91223.0
2020-02-14 15:30:00,22.39,22.46,22.37,22.38,538622.0,18.0645,18.121,18.0484,18.0565,538622.0
2020-02-18 09:30:00,22.38,22.68,22.36,22.6,168968.0,18.0565,18.2985,18.0403,18.234,168968.0
2020-02-18 10:00:00,22.59,22.66,22.46,22.46,118871.0,18.2259,18.2824,18.121,18.121,118871.0
2020-02-18 10:30:00,22.47,22.6,22.47,22.59,70717.0,18.1291,18.234,18.1291,18.2259,70717.0
2020-02-18 11:00:00,22.59,22.7,22.58,22.64,110474.0,18.2259,18.3146,18.2178,18.2662,110474.0
2020-02-18 11:30:00,22.64,22.67,22.6,22.67,96581.0,18.2662,18.2904,18.234,18.2904,96581.0
2020-02-18 12:00:00,22.67,22.74,22.65,22.73,60006.0,18.2904,18.3469,18.2743,18.3388,60006.0
2020-02-18 12:30:00,22.73,22.84,22.73,22.83,143103.0,18.3388,18.4276,18.3388,18.4195,143103.0
2020-02-18 13:00:00,22.84,22.94,22.83,22.94,93400.0,18.4276,18.5083,18.4195,18.5083,93400.0
2020-02-18 13:30:00,22.94,22.94,22.86,22.89,64066.0,18.5083,18.5083,18.4437,18.4679,64066.0
2020-02-18 14:00:00,22.89,22.96,22.86,22.92,87471.0,18.4679,18.5244,18.4437,18.4921,87471.0
2020-02-18 14:30:00,22.92,22.94,22.87,22.88,54339.0,18.4921,18.5083,18.4518,18.4599,54339.0
2020-02-18 15:00:00,22.87,22.92,22.85,22.92,90235.0,18.4518,18.4921,18.4357,18.4921,90235.0
2020-02-18 15:30:00,22.91,22.98,22.86,22.98,543171.0,18.4841,18.5405,18.4437,18.5405,543171.0
2020-02-19 09:30:00,23.0,23.13,22.94,22.96,286926.0,18.5567,18.6616,18.5083,18.5244,286926.0
2020-02-19 10:00:00,22.97,23.13,22.97,23.11,121094.0,18.5325,18.6616,18.5325,18.6454,121094.0
2020-02-19 10:30:00,23.11,23.2,23.1,23.19,159331.0,18.6454,18.718,18.6374,18.71,159331.0
2020-02-19 11:00:00,23.18,23.2,23.11,23.13,92243.0,18.7019,18.718,18.6454,18.6616,92243.0
2020-02-19 11:30:00,23.14,23.19,23.12,23.15,112757.0,18.6696,18.71,18.6535,18.6777,112757.0
2020-02-19 12:00:00,23.15,23.22,23.15,23.18,77831.0,18.6777,18.7342,18.6777,18.7019,77831.0
2020-02-19 12:30:00,23.17,23.24,23.17,23.23,59952.0,18.6938,18.7503,18.6938,18.7422,59952.0
2020-02-19 13:00:00,23.23,23.26,23.18,23.26,71317.0,18.7422,18.7664,18.7019,18.7664,71317.0
2020-02-19 13:30:00,23.26,23.28,23.22,23.24,78226.0,18.7664,18.7826,18.7342,18.7503,78226.0
2020-02-19 14:00:00,23.24,23.25,23.19,23.21,61649.0,18.7503,18.7584,18.71,18.7261,61649.0
2020-02-19 14:30:00,23.21,23.24,23.15,23.18,84088.0,18.7261,18.7503,18.6777,18.7019,84088.0
2020-02-19 15:00:00,23.19,23.2,23.08,23.11,158547.0,18.71,18.718,18.6212,18.6454,158547.0
2020-02-19 15:30:00,23.11,23.15,23.09,23.09,265950.0,18.6454,18.6777,18.6293,18.6293,265950.0
2020-02-20 09:30:00,23.08,23.42,23.07,23.34,168985.0,18.6212,18.8955,18.6132,18.831,168985.0
2020-02-20 10:00:00,23.34,23.35,23.21,23.35,109287.0,18.831,18.8391,18.7261,18.8391,109287.0
2020-02-20 10:30:00,23.34,23.4,23.3,23.3,104079.0,18.831,18.8794,18.7987,18.7987,104079.0
2020-02-20 11:00:00,23.31,23.37,23.3,23.33,118125.0,18.8068,18.8552,18.7987,18.8229,118125.0
2020-02-20 11:30:00,23.33,23.34,23.24,23.26,143557.0,18.8229,18.831,18.7503,18.7664,143557.0
2020-02-20 12:00:00,23.25,23.29,23.2,23.29,51216.0,18.7584,18.7907,18.718,18.7907,51216.0
2020-02-20 12:30:00,23.3,23.37,23.27,23.36,76266.0,18.7987,18.8552,18.7745,18.8471,76266.0
2020-02-20 13:00:00,23.36,23.39,23.34,23.39,62996.0,18.8471,18.8713,18.831,18.8713,62996.0
2020-02-20 13:30:00,23.38,23.42,23.37,23.42,76216.0,18.8633,18.8955,18.8552,18.8955,76216.0
2020-02-20 14:00:00,23.42,23.48,23.39,23.45,110431.0,18.8955,18.9439,18.8713,18.9197,110431.0
2020-02-20 14:30:00,23.45,23.63,23.45,23.57,213020.0,18.9197,19.065,18.9197,19.0166,213020.0
2020-02-20 15:00:00,23.57,23.58,23.5,23.55,150149.0,19.0166,19.0246,18.9601,19.0004,150149.0
2020-02-20 15:30:00,23.55,23.71,23.55,23.69,760886.0,19.0004,19.1295,19.0004,19.1134,760886.0
2020-02-21 09:30:00,23.62,23.71,23.48,23.5,211355.0,19.0569,19.1295,18.9439,18.9601,211355.0
2020-02-21 10:00:00,23.5,23.5,23.33,23.33,135524.0,18.9601,18.9601,18.8229,18.8229,135524.0
2020-02-21 10:30:00,23.33,23.35,23.2,23.34,161689.0,18.8229,18.8391,18.718,18.831,161689.0
2020-02-21 11:00:00,23.34,23.36,23.22,23.25,140596.0,18.831,18.8471,18.7342,18.7584,140596.0
2020-02-21 11:30:00,23.25,23.31,23.21,23.3,75688.0,18.7584,18.8068,18.7261,18.7987,75688.0
2020-02-21 12:00:00,23.3,23.35,23.28,23.33,55932.0,18.7987,18.8391,18.7826,18.8229,55932.0
2020-02-21 12:30:00,23.32,23.39,23.3,23.39,63560.0,18.8149,18.8713,18.7987,18.8713,63560.0
2020-02-21 13:00:00,23.39,23.39,23.32,23.33,48885.0,18.8713,18.8713,18.8149,18.8229,48885.0
2020-02-21 13:30:00,23.32,23.37,23.32,23.37,78369.0,18.8149,18.8552,18.8149,18.8552,78369.0
2020-02-21 14:00:00,23.36,23.38,23.3,23.33,97341.0,18.8471,18.8633,18.7987,18.8229,97341.0
2020-02-21 14:30:00,23.33,23.42,23.31,23.4,116824.0,18.8229,18.8955,18.8068,18.8794,116824.0
2020-02-21 15:00:00,23.4,23.47,23.38,23.44,104329.0,18.8794,18.9359,18.8633,18.9117,104329.0
2020-02-21 15:30:00,23.44,23.48,23.37,23.46,447714.0,18.9117,18.9439,18.8552,18.9278,447714.0
2020-02-24 09:30:00,22.97,22.97,22.44,22.78,296043.0,18.5325,18.5325,18.1049,18.3792,296043.0
2020-02-24 10:00:00,22.78,22.87,22.7,22.82,93696.0,18.3792,18.4518,18.3146,18.4115,93696.0
2020-02-24 10:30:00,22.82,22.92,22.79,22.87,73960.0,18.4115,18.4921,18.3872,18.4518,73960.0
2020-02-24 11:00:00,22.87,22.89,22.82,22.87,64962.0,18.4518,18.4679,18.4115,18.4518,64962.0
2020-02-24 11:30:00,22.87,22.89,22.81,22.81,111620.0,18.4518,18.4679,18.4034,18.4034,111620.0
2020-02-24 12:00:00,22.81,22.81,22.7,22.71,59298.0,18.4034,18.4034,18.3146,18.3227,59298.0
2020-02-24 12:30:00,22.7,22.73,22.66,22.67,82121.0,18.3146,18.3388,18.2824,18.2904,82121.0
2020-02-24 13:00:00,22.66,22.7,22.63,22.7,68448.0,18.2824,18.3146,18.2582,18.3146,68448.0
2020-02-24 13:30:00,22.7,22.76,22.68,22.76,52676.0,18.3146,18.363,18.2985,18.363,52676.0
2020-02-24 14:00:00,22.76,22.8,22.71,22.8,62472.0,18.363,18.3953,18.3227,18.3953,62472.0
2020-02-24 14:30:00,22.8,22.88,22.78,22.87,84106.0,18.3953,18.4599,18.3792,18.4518,84106.0
2020-02-24 15:00:00,22.86,22.89,22.81,22.86,149328.0,18.4437,18.4679,18.4034,18.4437,149328.0
2020-02-24 15:30:00,22.86,22.9,22.81,22.87,521747.0,18.4437,18.476,18.4034,18.4518,521747.0
2020-02-25 09:30:00,22.98,23.0,22.59,22.7,138516.0,18.5405,18.5567,18.2259,18.3146,138516.0
2020-02-25 10:00:00,22.68,22.74,22.47,22.5,119832.0,18.2985,18.3469,18.1291,18.1533,119832.0
2020-02-25 10:30:00,22.5,22.61,22.42,22.52,115542.0,18.1533,18.242,18.0887,18.1694,115542.0
2020-02-25 11:00:00,22.52,22.58,22.39,22.46,100237.0,18.1694,18.2178,18.0645,18.121,100237.0
2020-02-25 11:30:00,22.46,22.49,22.4,22.45,87246.0,18.121,18.1452,18.0726,18.1129,87246.0
2020-02-25 12:00:00,22.45,22.47,22.32,22.33,82121.0,18.1129,18.1291,18.008,18.0161,82121.0
2020-02-25 12:30:00,22.33,22.37,22.24,22.24,82027.0,18.0161,18.0484,17.9435,17.9435,82027.0
2020-02-25 13:00:00,22.24,22.3,22.17,22.18,73978.0,17.9435,17.9919,17.887,17.8951,73978.0
2020-02-25 13:30:00,22.17,22.18,22.07,22.07,84228.0,17.887,17.8951,17.8063,17.8063,84228.0
2020-02-25 14:00:00,22.07,22.08,21.94,21.95,125630.0,17.8063,17.8144,17.7015,17.7095,125630.0
2020-02-25 14:30:00,21.95,22.04,21.89,22.02,131436.0,17.7095,17.7821,17.6611,17.766,131436.0
2020-02-25 15:00:00,22.02,22.09,21.91,21.96,120558.0,17.766,17.8225,17.6773,17.7176,120558.0
2020-02-25 15:30:00,21.96,22.04,21.88,21.96,541687.0,17.7176,17.7821,17.653,17.7176,541687.0
2020-02-26 09:30:00,21.98,22.15,21.89,21.93,167013.0,17.7337,17.8709,17.6611,17.6934,167013.0
2020-02-26 10:00:00,21.93,22.15,21.89,22.08,164372.0,17.6934,17.8709,17.6611,17.8144,164372.0
2020-02-26 10:30:00,22.09,22.26,22.08,22.16,102458.0,17.8225,17.9596,17.8144,17.879,102458.0
2020-02-26 11:00:00,22.16,22.3,22.13,22.25,113384.0,17.879,17.9919,17.8548,17.9516,113384.0
2020-02-26 11:30:00,22.26,22.26,22.04,22.05,83976.0,17.9596,17.9596,17.7821,17.7902,83976.0
2020-02-26 12:00:00,22.05,22.08,21.9,21.95,90342.0,17.7902,17.8144,17.6692,17.7095,90342.0
2020-02-26 12:30:00,21.96,22.02,21.82,21.85,101489.0,17.7176,17.766,17.6046,17.6288,101489.0
2020-02-26 13:00:00,21.86,21.89,21.76,21.8,81471.0,17.6369,17.6611,17.5562,17.5885,81471.0
2020-02-26 13:30:00,21.79,21.79,21.56,21.59,139754.0,17.5804,17.5804,17.3949,17.4191,139754.0
2020-02-26 14:00:00,21.59,21.68,21.57,21.63,110797.0,17.4191,17.4917,17.4029,17.4513,110797.0
2020-02-26 14:30:00,21.62,21.68,21.59,21.61,141416.0,17.4433,17.4917,17.4191,17.4352,141416.0
2020-02-26 15:00:00,21.62,21.75,21.6,21.61,151846.0,17.4433,17.5482,17.4271,17.4352,151846.0
2020-02-26 15:30:00,21.61,21.64,21.49,21.49,998727.0,17.4352,17.4594,17.3384,17.3384,998727.0
2020-02-27 09:30:00,21.15,21.24,20.88,20.92,218448.0,17.0641,17.1367,16.8462,16.8785,218448.0
2020-02-27 10:00:00,20.93,20.98,20.71,20.79,224385.0,16.8866,16.9269,16.7091,16.7736,224385.0
2020-02-27 10:30:00,20.78,21.16,20.7,21.16,165554.0,16.7656,17.0721,16.701,17.0721,165554.0
2020-02-27 11:00:00,21.16,21.34,21.13,21.29,214224.0,17.0721,17.2174,17.0479,17.177,214224.0
2020-02-27 11:30:00,21.28,21.47,21.24,21.46,116259.0,17.169,17.3223,17.1367,17.3142,116259.0
2020-02-27 12:00:00,21.46,21.69,21.44,21.62,153682.0,17.3142,17.4998,17.2981,17.4433,153682.0
2020-02-27 12:30:00,21.62,21.75,21.6,21.69,118248.0,17.4433,17.5482,17.4271,17.4998,118248.0
2020-02-27 13:00:00,21.68,21.81,21.63,21.68,101038.0,17.4917,17.5966,17.4513,17.4917,101038.0
2020-02-27 13:30:00,21.68,21.7,21.51,21.56,139997.0,17.4917,17.5078,17.3545,17.3949,139997.0
2020-02-27 14:00:00,21.56,21.6,21.45,21.58,96084.0,17.3949,17.4271,17.3061,17.411,96084.0
2020-02-27 14:30:00,21.58,21.68,21.5,21.57,164211.0,17.411,17.4917,17.3465,17.4029,164211.0
2020-02-27 15:00:00,21.56,21.71,21.52,21.52,209652.0,17.3949,17.5159,17.3626,17.3626,209652.0
2020-02-27 15:30:00,21.52,21.55,21.26,21.27,687948.0,17.3626,17.3868,17.1528,17.1609,687948.0
2020-02-28 09:30:00,20.96,21.05,20.6,20.69,300310.0,16.9108,16.9834,16.6203,16.6929,300310.0
2020-02-28 10:00:00,20.68,20.7,20.3,20.31,262220.0,16.6849,16.701,16.3783,16.3864,262220.0
2020-02-28 10:30:00,20.3,20.55,20.28,20.48,209807.0,16.3783,16.58,16.3621,16.5235,209807.0
2020-02-28 11:00:00,20.48,20.53,20.25,20.47,254954.0,16.5235,16.5639,16.3379,16.5154,254954.0
2020-02-28 11:30:00,20.49,20.8,20.45,20.53,185716.0,16.5316,16.7817,16.4993,16.5639,185716.0
2020-02-28 12:00:00,20.54,20.63,20.38,20.63,104078.0,16.5719,16.6445,16.4428,16.6445,104078.0
2020-02-28 12:30:00,20.66,20.71,20.48,20.67,176116.0,16.6687,16.7091,16.5235,16.6768,176116.0
2020-02-28 13:00:00,20.68,20.74,20.58,20.62,162944.0,16.6849,16.7333,16.6042,16.6365,162944.0
2020-02-28 13:30:00,20.62,20.62,20.36,20.45,162458.0,16.6365,16.6365,16.4267,16.4993,162458.0
2020-02-28 14:00:00,20.44,20.5,20.27,20.38,172425.0,16.4912,16.5396,16.3541,16.4428,172425.0
2020-02-28 14:30:00,20.39,20.54,20.31,20.39,257357.0,16.4509,16.5719,16.3864,16.4509,257357.0
2020-02-28 15:00:00,20.39,20.44,20.28,20.28,229799.0,16.4509,16.4912,16.3621,16.3621,229799.0
2020-02-28 15:30:00,20.27,20.68,20.21,20.67,838800.0,16.3541,16.6849,16.3057,16.6768,838800.0
2020-03-02 09:30:00,20.77,20.77,20.21,20.25,456878.0,16.7575,16.7575,16.3057,16.3379,456878.0
2020-03-02 10:00:00,20.25,20.56,20.14,20.56,339866.0,16.3379,16.5881,16.2492,16.5881,339866.0
2020-03-02 10:30:00,20.57,20.92,20.51,20.81,155279.0,16.5961,16.8785,16.5477,16.7898,155279.0
2020-03-02 11:00:00,20.81,21.01,20.81,20.92,190597.0,16.7898,16.9511,16.7898,16.8785,190597.0
2020-03-02 11:30:00,20.92,21.17,20.88,21.17,202581.0,16.8785,17.0802,16.8462,17.0802,202581.0
2020-03-02 12:00:00,21.17,21.17,21.01,21.13,252127.0,17.0802,17.0802,16.9511,17.0479,252127.0
2020-03-02 12:30:00,21.12,21.26,21.12,21.16,252928.0,17.0399,17.1528,17.0399,17.0721,252928.0
2020-03-02 13:00:00,21.15,21.21,21.06,21.1,171339.0,17.0641,17.1125,16.9915,17.0237,171339.0
2020-03-02 13:30:00,21.1,21.19,21.0,21.12,177667.0,17.0237,17.0963,16.9431,17.0399,177667.0
2020-03-02 14:00:00,21.11,21.2,21.04,21.05,207878.0,17.0318,17.1044,16.9753,16.9834,207878.0
2020-03-02 14:30:00,21.05,21.07,20.93,20.96,273570.0,16.9834,16.9995,16.8866,16.9108,273570.0
2020-03-02 15:00:00,20.96,21.2,20.96,21.18,328969.0,16.9108,17.1044,16.9108,17.0883,328969.0
2020-03-02 15:30:00,21.18,21.5,21.17,21.49,773096.0,17.0883,17.3465,17.0802,17.3384,773096.0
2020-03-03 09:30:00,21.5,21.51,21.11,21.24,337334.0,17.3465,17.3545,17.0318,17.1367,337334.0
2020-03-03 10:00:00,21.22,21.64,21.22,21.39,224233.0,17.1206,17.4594,17.1206,17.2577,224233.0
2020-03-03 10:30:00,21.38,21.51,21.31,21.45,181441.0,17.2496,17.3545,17.1932,17.3061,181441.0
2020-03-03 11:00:00,21.45,21.47,20.99,21.03,231239.0,17.3061,17.3223,16.935,16.9673,231239.0
2020-03-03 11:30:00,21.03,21.18,20.94,21.15,311427.0,16.9673,17.0883,16.8946,17.0641,311427.0
2020-03-03 12:00:00,21.15,21.18,20.97,20.98,74152.0,17.0641,17.0883,16.9188,16.9269,74152.0
2020-03-03 12:30:00,20.99,21.05,20.89,20.92,85030.0,16.935,16.9834,16.8543,16.8785,85030.0
2020-03-03 13:00:00,20.91,20.91,20.76,20.87,142172.0,16.8704,16.8704,16.7494,16.8382,142172.0
2020-03-03 13:30:00,20.86,20.92,20.7,20.71,121613.0,16.8301,16.8785,16.701,16.7091,121613.0
2020-03-03 14:00:00,20.71,20.84,20.55,20.71,329927.0,16.7091,16.814,16.58,16.7091,329927.0
2020-03-03 14:30:00,20.71,20.76,20.55,20.71,183761.0,16.7091,16.7494,16.58,16.7091,183761.0
2020-03-03 15:00:00,20.72,21.01,20.7,20.98,170860.0,16.7171,16.9511,16.701,16.9269,170860.0
2020-03-03 15:30:00,20.97,20.98,20.72,20.8,470865.0,16.9188,16.9269,16.7171,16.7817,470865.0
2020-03-04 09:30:00,21.09,21.52,20.89,20.95,211069.0,17.0157,17.3626,16.8543,16.9027,211069.0
2020-03-04 10:00:00,20.96,21.28,20.94,21.2,164997.0,16.9108,17.169,16.8946,17.1044,164997.0
2020-03-04 10:30:00,21.2,21.2,21.07,21.14,110560.0,17.1044,17.1044,16.9995,17.056,110560.0
2020-03-04 11:00:00,21.15,21.25,21.14,21.21,102173.0,17.0641,17.1448,17.056,17.1125,102173.0
2020-03-04 11:30:00,21.22,21.25,21.11,21.21,83161.0,17.1206,17.1448,17.0318,17.1125,83161.0
2020-03-04 12:00:00,21.21,21.32,21.19,21.32,60902.0,17.1125,17.2012,17.0963,17.2012,60902.0
2020-03-04 12:30:00,21.31,21.34,21.22,21.34,78725.0,17.1932,17.2174,17.1206,17.2174,78725.0
2020-03-04 13:00:00,21.34,21.49,21.31,21.46,76393.0,17.2174,17.3384,17.1932,17.3142,76393.0
2020-03-04 13:30:00,21.45,21.51,21.37,21.46,82782.0,17.3061,17.3545,17.2416,17.3142,82782.0
2020-03-04 14:00:00,21.46,21.57,21.42,21.53,98541.0,17.3142,17.4029,17.2819,17.3707,98541.0
2020-03-04 14:30:00,21.54,21.56,21.47,21.53,88194.0,17.3787,17.3949,17.3223,17.3707,88194.0
2020-03-04 15:00:00,21.52,21.76,21.49,21.76,172257.0,17.3626,17.5562,17.3384,17.5562,172257.0
2020-03-04 15:30:00,21.75,21.88,21.69,21.85,601354.0,17.5482,17.653,17.4998,17.6288,601354.0
2020-03-05 09:30:00,21.26,21.34,20.98,21.1,297190.0,17.1528,17.2174,16.9269,17.0237,297190.0
2020-03-05 10:00:00,21.1,21.28,21.07,21.13,156375.0,17.0237,17.169,16.9995,17.0479,156375.0
2020-03-05 10:30:00,21.13,21.19,21.05,21.12,119543.0,17.0479,17.0963,16.9834,17.0399,119543.0
2020-03-05 11:00:00,21.12,21.25,21.09,21.23,103823.0,17.0399,17.1448,17.0157,17.1286,103823.0
2020-03-05 11:30:00,21.23,21.25,21.06,21.07,108225.0,17.1286,17.1448,16.9915,16.9995,108225.0
2020-03-05 12:00:00,21.08,21.11,20.85,20.91,132283.0,17.0076,17.0318,16.822,16.8704,132283.0
2020-03-05 12:30:00,20.91,20.95,20.71,20.76,98534.0,16.8704,16.9027,16.7091,16.7494,98534.0
2020-03-05 13:00:00,20.76,20.81,20.67,20.76,228445.0,16.7494,16.7898,16.6768,16.7494,228445.0
2020-03-05 13:30:00,20.77,20.81,20.64,20.66,149185.0,16.7575,16.7898,16.6526,16.6687,149185.0
2020-03-05 14:00:00,20.67,20.7,20.55,20.58,184533.0,16.6768,16.701,16.58,16.6042,184533.0
2020-03-05 14:30:00,20.59,20.71,20.59,20.67,169828.0,16.6123,16.7091,16.6123,16.6768,169828.0
2020-03-05 15:00:00,20.68,20.72,20.6,20.65,152979.0,16.6849,16.7171,16.6203,16.6607,152979.0
2020-03-05 15:30:00,20.64,20.87,20.62,20.84,609271.0,16.6526,16.8382,16.6365,16.814,609271.0
2020-03-06 09:30:00,19.11,19.32,17.61,18.57,975727.0,15.4182,15.5876,14.208,14.9825,975727.0
2020-03-06 10:00:00,18.57,19.39,18.31,18.35,969257.0,14.9825,15.6441,14.7727,14.805,969257.0
2020-03-06 10:30:00,18.35,18.72,18.15,18.71,609318.0,14.805,15.1035,14.6436,15.0955,609318.0
2020-03-06 11:00:00,18.71,18.83,18.51,18.8,413217.0,15.0955,15.1923,14.9341,15.1681,413217.0
2020-03-06 11:30:00,18.79,19.03,18.56,18.89,377857.0,15.16,15.3536,14.9744,15.2407,377857.0
2020-03-06 12:00:00,18.89,18.89,18.54,18.66,397982.0,15.2407,15.2407,14.9583,15.0551,397982.0
2020-03-06 12:30:00,18.66,19.03,18.62,19.01,562830.0,15.0551,15.3536,15.0228,15.3375,562830.0
2020-03-06 13:00:00,19.01,19.06,18.87,19.02,249051.0,15.3375,15.3778,15.2245,15.3456,249051.0
2020-03-06 13:30:00,19.02,19.1,18.91,18.98,282448.0,15.3456,15.4101,15.2568,15.3133,282448.0
2020-03-06 14:00:00,18.98,19.11,18.97,19.09,165939.0,15.3133,15.4182,15.3052,15.402,165939.0
2020-03-06 14:30:00,19.09,19.34,19.04,19.31,266331.0,15.402,15.6037,15.3617,15.5795,266331.0
2020-03-06 15:00:00,19.3,19.31,19.12,19.27,382529.0,15.5715,15.5795,15.4262,15.5473,382529.0
2020-03-06 15:30:00,19.26,19.83,19.25,19.79,1236360.0,15.5392,15.9991,15.5311,15.9668,1236360.0
2020-03-09 09:30:00,18.7,19.6,18.52,19.35,179586.0,15.0874,15.8135,14.9422,15.6118,179586.0
2020-03-09 10:00:00,19.34,20.16,19.3,19.98,582664.0,15.6037,16.2653,15.5715,16.1201,582664.0
2020-03-09 10:30:00,19.98,20.0,19.68,19.69,308636.0,16.1201,16.1362,15.8781,15.8861,308636.0
2020-03-09 11:00:00,19.69,20.03,19.66,19.98,188967.0,15.8861,16.1604,15.8619,16.1201,188967.0
2020-03-09 11:30:00,19.98,20.4,19.89,20.38,244635.0,16.1201,16.459,16.0475,16.4428,244635.0
2020-03-09 12:00:00,20.39,20.59,20.21,20.21,200745.0,16.4509,16.6123,16.3057,16.3057,200745.0
2020-03-09 12:30:00,20.21,20.24,19.9,19.92,221972.0,16.3057,16.3299,16.0556,16.0717,221972.0
2020-03-09 13:00:00,19.91,19.91,19.75,19.89,166476.0,16.0636,16.0636,15.9345,16.0475,166476.0
2020-03-09 13:30:00,19.89,19.89,19.78,19.85,214718.0,16.0475,16.0475,15.9587,16.0152,214718.0
2020-03-09 14:00:00,19.85,19.96,19.8,19.84,223723.0,16.0152,16.104,15.9749,16.0072,223723.0
2020-03-09 14:30:00,19.83,19.96,19.76,19.95,195316.0,15.9991,16.104,15.9426,16.0959,195316.0
2020-03-09 15:00:00,19.94,20.25,19.91,20.23,274186.0,16.0878,16.3379,16.0636,16.3218,274186.0
2020-03-09 15:30:00,20.22,20.36,20.09,20.12,652984.0,16.3137,16.4267,16.2089,16.2331,652984.0
2020-03-10 09:30:00,20.4,20.52,20.03,20.29,591337.0,16.459,16.5558,16.1604,16.3702,591337.0
2020-03-10 10:00:00,20.29,20.53,20.21,20.27,360459.0,16.3702,16.5639,16.3057,16.3541,360459.0
2020-03-10 10:30:00,20.26,20.41,20.17,20.34,255737.0,16.346,16.467,16.2734,16.4106,255737.0
2020-03-10 11:00:00,20.35,20.56,20.09,20.1,180618.0,16.4186,16.5881,16.2089,16.2169,180618.0
2020-03-10 11:30:00,20.11,20.22,19.93,20.09,195145.0,16.225,16.3137,16.0798,16.2089,195145.0
2020-03-10 12:00:00,20.1,20.62,20.1,20.42,197706.0,16.2169,16.6365,16.2169,16.4751,197706.0
2020-03-10 12:30:00,20.41,20.68,20.3,20.63,163074.0,16.467,16.6849,16.3783,16.6445,163074.0
2020-03-10 13:00:00,20.63,20.8,20.5,20.64,195022.0,16.6445,16.7817,16.5396,16.6526,195022.0
2020-03-10 13:30:00,20.63,20.73,20.35,20.39,167038.0,16.6445,16.7252,16.4186,16.4509,167038.0
2020-03-10 14:00:00,20.4,20.64,20.34,20.62,222873.0,16.459,16.6526,16.4106,16.6365,222873.0
2020-03-10 14:30:00,20.63,20.76,20.61,20.66,367731.0,16.6445,16.7494,16.6284,16.6687,367731.0
2020-03-10 15:00:00,20.67,20.92,20.64,20.77,317098.0,16.6768,16.8785,16.6526,16.7575,317098.0
2020-03-10 15:30:00,20.77,20.98,20.69,20.81,1004923.0,16.7575,16.9269,16.6929,16.7898,1004923.0
2020-03-11 09:30:00,20.34,20.54,20.11,20.27,192486.0,16.4106,16.5719,16.225,16.3541,192486.0
2020-03-11 10:00:00,20.27,20.31,19.84,19.87,185020.0,16.3541,16.3864,16.0072,16.0314,185020.0
2020-03-11 10:30:00,19.87,20.1,19.75,20.06,257125.0,16.0314,16.2169,15.9345,16.1846,257125.0
2020-03-11 11:00:00,20.06,20.11,19.72,19.85,201548.0,16.1846,16.225,15.9103,16.0152,201548.0
2020-03-11 11:30:00,19.85,20.09,19.8,19.9,294305.0,16.0152,16.2089,15.9749,16.0556,294305.0
2020-03-11 12:00:00,19.91,20.17,19.84,19.91,169150.0,16.0636,16.2734,16.0072,16.0636,169150.0
2020-03-11 12:30:00,19.89,19.9,19.46,19.57,268255.0,16.0475,16.0556,15.7006,15.7893,268255.0
2020-03-11 13:00:00,19.57,19.58,19.34,19.47,241646.0,15.7893,15.7974,15.6037,15.7086,241646.0
2020-03-11 13:30:00,19.47,19.55,19.43,19.51,185851.0,15.7086,15.7732,15.6764,15.7409,185851.0
2020-03-11 14:00:00,19.51,19.54,19.26,19.28,151414.0,15.7409,15.7651,15.5392,15.5553,151414.0
2020-03-11 14:30:00,19.29,19.41,19.1,19.16,373221.0,15.5634,15.6602,15.4101,15.4585,373221.0
2020-03-11 15:00:00,19.15,19.36,18.96,19.01,501108.0,15.4505,15.6199,15.2972,15.3375,501108.0
2020-03-11 15:30:00,19.02,19.15,18.95,19.05,886502.0,15.3456,15.4505,15.2891,15.3698,886502.0
2020-03-12 09:30:00,18.05,18.08,14.53,15.97,159784.0,14.563,14.5872,11.723,12.8848,159784.0
2020-03-12 10:00:00,18.6,18.6,17.33,17.45,377043.0,15.0067,15.0067,13.9821,14.0789,377043.0
2020-03-12 10:30:00,17.46,17.59,17.21,17.29,266978.0,14.0869,14.1918,13.8852,13.9498,266978.0
2020-03-12 11:00:00,17.27,17.27,16.79,16.81,244864.0,13.9336,13.9336,13.5464,13.5625,244864.0
2020-03-12 11:30:00,16.83,16.96,16.4,16.45,213406.0,13.5786,13.6835,13.2317,13.2721,213406.0
2020-03-12 12:00:00,16.45,16.57,16.24,16.39,280121.0,13.2721,13.3689,13.1026,13.2236,280121.0
2020-03-12 12:30:00,16.38,16.65,15.92,16.63,270057.0,13.2156,13.4334,12.8444,13.4173,270057.0
2020-03-12 13:00:00,16.62,16.86,15.61,15.65,376952.0,13.4092,13.6029,12.5943,12.6266,376952.0
2020-03-12 13:30:00,15.66,16.04,15.36,16.04,394568.0,12.6347,12.9413,12.3926,12.9413,394568.0
2020-03-12 14:00:00,16.04,16.16,15.86,15.88,189840.0,12.9413,13.0381,12.796,12.8122,189840.0
2020-03-12 14:30:00,15.86,16.13,15.83,16.02,250483.0,12.796,13.0139,12.7718,12.9251,250483.0
2020-03-12 15:00:00,16.02,16.32,16.02,16.13,317102.0,12.9251,13.1672,12.9251,13.0139,317102.0
2020-03-12 15:30:00,16.12,16.16,15.68,15.68,1016058.0,13.0058,13.0381,12.6508,12.6508,1016058.0
2020-03-13 09:30:00,16.8,17.35,16.77,16.92,1103164.0,13.5544,13.9982,13.5302,13.6513,1103164.0
2020-03-13 10:00:00,16.93,17.79,16.87,17.52,378367.0,13.6593,14.3532,13.6109,14.1353,378367.0
2020-03-13 10:30:00,17.51,17.7,17.27,17.47,432583.0,14.1273,14.2806,13.9336,14.095,432583.0
2020-03-13 11:00:00,17.46,17.88,17.45,17.8,361334.0,14.0869,14.4258,14.0789,14.3613,361334.0
2020-03-13 11:30:00,17.8,17.82,17.2,17.25,321543.0,14.3613,14.3774,13.8772,13.9175,321543.0
2020-03-13 12:00:00,17.25,17.38,16.98,17.34,288873.0,13.9175,14.0224,13.6997,13.9901,288873.0
2020-03-13 12:30:00,17.33,17.52,17.24,17.27,302029.0,13.9821,14.1353,13.9094,13.9336,302029.0
2020-03-13 13:00:00,17.27,17.41,17.07,17.36,373518.0,13.9336,14.0466,13.7723,14.0063,373518.0
2020-03-13 13:30:00,17.37,17.62,17.28,17.46,514914.0,14.0143,14.216,13.9417,14.0869,514914.0
2020-03-13 14:00:00,17.46,17.47,17.07,17.31,422868.0,14.0869,14.095,13.7723,13.9659,422868.0
2020-03-13 14:30:00,17.31,17.62,17.27,17.61,428495.0,13.9659,14.216,13.9336,14.208,428495.0
2020-03-13 15:00:00,17.61,18.29,17.44,17.98,577272.0,14.208,14.7566,14.0708,14.5065,577272.0
2020-03-13 15:30:00,17.96,17.97,17.13,17.47,1758467.0,14.4903,14.4984,13.8207,14.095,1758467.0
2020-03-16 09:30:00,15.84,15.84,14.65,15.16,222111.0,12.9913,12.9913,12.0153,12.4336,222111.0
2020-03-16 10:00:00,15.17,16.53,15.01,16.24,397902.0,12.4418,13.5572,12.3105,13.3193,397902.0
2020-03-16 10:30:00,16.25,17.33,16.25,17.09,219926.0,13.3275,14.2133,13.3275,14.0165,219926.0
2020-03-16 11:00:00,17.09,17.37,16.77,17.22,271721.0,14.0165,14.2461,13.754,14.1231,271721.0
2020-03-16 11:30:00,17.22,17.25,16.42,16.5,304911.0,14.1231,14.1477,13.467,13.5326,304911.0
2020-03-16 12:00:00,16.5,16.5,15.95,16.16,308716.0,13.5326,13.5326,13.0815,13.2537,308716.0
2020-03-16 12:30:00,16.16,16.6,16.15,16.25,208143.0,13.2537,13.6146,13.2455,13.3275,208143.0
2020-03-16 13:00:00,16.25,16.29,15.98,16.06,215931.0,13.3275,13.3603,13.1061,13.1717,215931.0
2020-03-16 13:30:00,16.07,16.16,15.81,16.07,208780.0,13.1799,13.2537,12.9667,13.1799,208780.0
2020-03-16 14:00:00,16.07,16.22,15.92,16.21,482916.0,13.1799,13.3029,13.0569,13.2947,482916.0
2020-03-16 14:30:00,16.21,16.56,16.11,16.18,273155.0,13.2947,13.5818,13.2127,13.2701,273155.0
2020-03-16 15:00:00,16.18,16.29,16.11,16.13,317308.0,13.2701,13.3603,13.2127,13.2291,317308.0
2020-03-16 15:30:00,16.11,16.11,15.68,15.72,877145.0,13.2127,13.2127,12.8601,12.8929,877145.0
2020-03-17 09:30:00,16.0,16.4,15.7,15.76,234701.0,13.1225,13.4506,12.8765,12.9257,234701.0
2020-03-17 10:00:00,15.78,16.4,15.68,16.35,165252.0,12.9421,13.4506,12.8601,13.4096,165252.0
2020-03-17 10:30:00,16.36,16.5,16.21,16.46,129428.0,13.4178,13.5326,13.2947,13.4998,129428.0
2020-03-17 11:00:00,16.45,17.14,16.45,17.08,129942.0,13.4916,14.0575,13.4916,14.0083,129942.0
2020-03-17 11:30:00,17.09,17.55,17.08,17.38,158446.0,14.0165,14.3937,14.0083,14.2543,158446.0
2020-03-17 12:00:00,17.38,17.65,17.14,17.15,264726.0,14.2543,14.4758,14.0575,14.0657,264726.0
2020-03-17 12:30:00,17.15,17.2,17.02,17.1,163164.0,14.0657,14.1067,13.9591,14.0247,163164.0
2020-03-17 13:00:00,17.1,17.28,16.85,16.94,165048.0,14.0247,14.1723,13.8196,13.8934,165048.0
2020-03-17 13:30:00,16.94,17.21,16.91,17.17,151974.0,13.8934,14.1149,13.8688,14.0821,151974.0
2020-03-17 14:00:00,17.17,17.62,17.05,17.55,196184.0,14.0821,14.4512,13.9837,14.3937,196184.0
2020-03-17 14:30:00,17.56,17.71,17.36,17.43,278101.0,14.4019,14.525,14.2379,14.2953,278101.0
2020-03-17 15:00:00,17.42,17.44,17.16,17.36,244953.0,14.2871,14.3035,14.0739,14.2379,244953.0
2020-03-17 15:30:00,17.36,17.5,17.25,17.38,1006308.0,14.2379,14.3527,14.1477,14.2543,1006308.0
2020-03-18 09:30:00,16.2,16.63,15.39,15.77,228220.0,13.2865,13.6392,12.6222,12.9339,228220.0
2020-03-18 10:00:00,15.7,15.83,15.16,15.27,190932.0,12.8765,12.9831,12.4336,12.5238,190932.0
2020-03-18 10:30:00,15.28,15.3,14.66,14.76,308969.0,12.532,12.5484,12.0235,12.1055,308969.0
2020-03-18 11:00:00,14.76,14.86,14.45,14.46,178417.0,12.1055,12.1875,11.8513,11.8595,178417.0
2020-03-18 11:30:00,14.46,14.49,13.92,14.34,265143.0,11.8595,11.8841,11.4166,11.761,265143.0
2020-03-18 12:00:00,14.32,14.57,14.03,14.18,190046.0,11.7446,11.9497,11.5068,11.6298,190046.0
2020-03-18 12:30:00,14.18,14.19,13.96,14.01,125261.0,11.6298,11.638,11.4494,11.4904,125261.0
2020-03-18 13:00:00,14.0,14.08,13.81,13.84,135322.0,11.4822,11.5478,11.3264,11.351,135322.0
2020-03-18 13:30:00,13.83,14.21,13.75,14.03,209555.0,11.3428,11.6544,11.2771,11.5068,209555.0
2020-03-18 14:00:00,14.03,14.23,13.61,14.02,316262.0,11.5068,11.6708,11.1623,11.4986,316262.0
2020-03-18 14:30:00,14.03,14.19,13.92,14.13,239344.0,11.5068,11.638,11.4166,11.5888,239344.0
2020-03-18 15:00:00,14.13,14.72,14.12,14.4,377565.0,11.5888,12.0727,11.5806,11.8103,377565.0
2020-03-18 15:30:00,14.4,14.77,14.38,14.74,735343.0,11.8103,12.1137,11.7938,12.0891,735343.0
2020-03-19 09:30:00,14.76,14.76,13.78,14.46,168617.0,12.1055,12.1055,11.3018,11.8595,168617.0
2020-03-19 10:00:00,14.46,15.16,14.44,15.05,107987.0,11.8595,12.4336,11.8431,12.3434,107987.0
2020-03-19 10:30:00,15.04,15.49,14.83,15.0,170476.0,12.3352,12.7042,12.1629,12.3023,170476.0
2020-03-19 11:00:00,15.0,16.09,14.99,15.93,136242.0,12.3023,13.1963,12.2941,13.0651,136242.0
2020-03-19 11:30:00,15.94,15.94,15.02,15.04,158113.0,13.0733,13.0733,12.3187,12.3352,158113.0
2020-03-19 12:00:00,15.04,15.05,14.52,14.79,164334.0,12.3352,12.3434,11.9087,12.1301,164334.0
2020-03-19 12:30:00,14.77,15.17,14.59,14.86,115211.0,12.1137,12.4418,11.9661,12.1875,115211.0
2020-03-19 13:00:00,14.86,15.0,14.53,14.64,94833.0,12.1875,12.3023,11.9169,12.0071,94833.0
2020-03-19 13:30:00,14.63,14.97,14.47,14.78,109244.0,11.9989,12.2777,11.8677,12.1219,109244.0
2020-03-19 14:00:00,14.74,14.78,14.36,14.59,148058.0,12.0891,12.1219,11.7774,11.9661,148058.0
2020-03-19 14:30:00,14.53,14.85,14.53,14.76,146065.0,11.9169,12.1793,11.9169,12.1055,146065.0
2020-03-19 15:00:00,14.76,14.76,14.57,14.64,156776.0,12.1055,12.1055,11.9497,12.0071,156776.0
2020-03-19 15:30:00,14.65,14.97,14.58,14.75,530862.0,12.0153,12.2777,11.9579,12.0973,530862.0
2020-03-20 09:30:00,15.0,15.39,14.15,14.95,336813.0,12.3023,12.6222,11.6052,12.2613,336813.0
2020-03-20 10:00:00,14.93,15.13,14.54,14.6,186978.0,12.2449,12.409,11.9251,11.9743,186978.0
2020-03-20 10:30:00,14.6,14.7,14.36,14.63,195675.0,11.9743,12.0563,11.7774,11.9989,195675.0
2020-03-20 11:00:00,14.63,14.69,14.03,14.07,142643.0,11.9989,12.0481,11.5068,11.5396,142643.0
2020-03-20 11:30:00,14.09,14.32,13.94,14.11,126116.0,11.556,11.7446,11.433,11.5724,126116.0
2020-03-20 12:00:00,14.15,14.15,13.6,13.67,152200.0,11.6052,11.6052,11.1541,11.2115,152200.0
2020-03-20 12:30:00,13.68,13.96,13.61,13.91,116929.0,11.2197,11.4494,11.1623,11.4084,116929.0
2020-03-20 13:00:00,13.89,14.22,13.8,14.12,172009.0,11.392,11.6626,11.3182,11.5806,172009.0
2020-03-20 13:30:00,14.15,14.21,13.73,13.94,142219.0,11.6052,11.6544,11.2607,11.433,142219.0
2020-03-20 14:00:00,13.96,14.13,13.59,13.67,162344.0,11.4494,11.5888,11.1459,11.2115,162344.0
2020-03-20 14:30:00,13.65,13.71,13.18,13.28,218308.0,11.1951,11.2443,10.8097,10.8917,218308.0
2020-03-20 15:00:00,13.28,13.56,13.15,13.35,269028.0,10.8917,11.1213,10.7851,10.9491,269028.0
2020-03-20 15:30:00,13.35,13.4,12.75,13.07,962852.0,10.9491,10.9901,10.457,10.7194,962852.0
2020-03-23 09:30:00,12.94,12.99,11.29,11.92,418334.0,10.6128,10.6538,9.2596,9.7763,418334.0
2020-03-23 10:00:00,11.93,12.33,11.45,12.2,230743.0,9.7845,10.1125,9.3908,10.0059,230743.0
2020-03-23 10:30:00,12.17,12.42,11.94,12.11,179699.0,9.9813,10.1863,9.7927,9.9321,179699.0
2020-03-23 11:00:00,12.11,12.23,11.87,11.88,172260.0,9.9321,10.0305,9.7353,9.7435,172260.0
2020-03-23 11:30:00,11.88,12.02,11.76,11.93,206612.0,9.7435,9.8583,9.645,9.7845,206612.0
2020-03-23 12:00:00,11.93,12.05,11.77,11.94,150931.0,9.7845,9.8829,9.6532,9.7927,150931.0
2020-03-23 12:30:00,11.95,12.11,11.83,11.99,191183.0,9.8009,9.9321,9.7024,9.8337,191183.0
2020-03-23 13:00:00,11.99,12.12,11.82,11.83,185789.0,9.8337,9.9403,9.6942,9.7024,185789.0
2020-03-23 13:30:00,11.82,12.24,11.8,12.0,232838.0,9.6942,10.0387,9.6778,9.8419,232838.0
2020-03-23 14:00:00,11.97,12.22,11.89,12.15,412286.0,9.8173,10.0223,9.7517,9.9649,412286.0
2020-03-23 14:30:00,12.16,12.43,12.04,12.08,184359.0,9.9731,10.1945,9.8747,9.9075,184359.0
2020-03-23 15:00:00,12.08,12.37,12.06,12.25,226438.0,9.9075,10.1453,9.8911,10.0469,226438.0
2020-03-23 15:30:00,12.25,12.44,12.16,12.39,487190.0,10.0469,10.2027,9.9731,10.1617,487190.0
2020-03-24 09:30:00,13.11,13.47,12.78,13.28,226819.0,10.7522,11.0475,10.4816,10.8917,226819.0
2020-03-24 10:00:00,13.28,13.38,13.03,13.33,233986.0,10.8917,10.9737,10.6866,10.9327,233986.0
2020-03-24 10:30:00,13.32,13.44,13.11,13.42,172560.0,10.9245,11.0229,10.7522,11.0065,172560.0
2020-03-24 11:00:00,13.41,13.46,13.2,13.21,224941.0,10.9983,11.0393,10.8261,10.8343,224941.0
2020-03-24 11:30:00,13.21,13.38,13.2,13.21,156783.0,10.8343,10.9737,10.8261,10.8343,156783.0
2020-03-24 12:00:00,13.21,13.23,12.88,13.2,719106.0,10.8343,10.8507,10.5636,10.8261,719106.0
2020-03-24 12:30:00,13.2,13.2,12.52,12.52,229796.0,10.8261,10.8261,10.2684,10.2684,229796.0
2020-03-24 13:00:00,12.52,12.62,12.26,12.5,265033.0,10.2684,10.3504,10.0551,10.252,265033.0
2020-03-24 13:30:00,12.5,12.6,12.41,12.46,186672.0,10.252,10.334,10.1781,10.2191,186672.0
2020-03-24 14:00:00,12.46,12.61,12.31,12.53,231811.0,10.2191,10.3422,10.0961,10.2766,231811.0
2020-03-24 14:30:00,12.53,12.74,12.42,12.74,253920.0,10.2766,10.4488,10.1863,10.4488,253920.0
2020-03-24 15:00:00,12.74,13.1,12.59,12.98,300426.0,10.4488,10.744,10.3258,10.6456,300426.0
2020-03-24 15:30:00,12.98,13.02,12.66,12.89,554777.0,10.6456,10.6784,10.3832,10.5718,554777.0
2020-03-25 09:30:00,13.03,13.27,12.51,12.56,262116.0,10.6866,10.8835,10.2602,10.3012,262116.0
2020-03-25 10:00:00,12.56,12.73,12.38,12.73,193687.0,10.3012,10.4406,10.1535,10.4406,193687.0
2020-03-25 10:30:00,12.74,13.01,12.67,13.0,178940.0,10.4488,10.6702,10.3914,10.662,178940.0
2020-03-25 11:00:00,13.01,13.14,12.83,12.88,187733.0,10.6702,10.7769,10.5226,10.5636,187733.0
2020-03-25 11:30:00,12.88,13.2,12.82,13.17,227051.0,10.5636,10.8261,10.5144,10.8015,227051.0
2020-03-25 12:00:00,13.17,13.57,13.17,13.47,343706.0,10.8015,11.1295,10.8015,11.0475,343706.0
2020-03-25 12:30:00,13.48,13.87,13.45,13.82,382391.0,11.0557,11.3756,11.0311,11.3346,382391.0
2020-03-25 13:00:00,13.84,13.97,13.53,13.59,373581.0,11.351,11.4576,11.0967,11.1459,373581.0
2020-03-25 13:30:00,13.6,13.99,13.54,13.85,435396.0,11.1541,11.474,11.1049,11.3592,435396.0
2020-03-25 14:00:00,13.88,13.92,13.61,13.79,316098.0,11.3838,11.4166,11.1623,11.31,316098.0
2020-03-25 14:30:00,13.79,14.17,13.59,14.14,679975.0,11.31,11.6216,11.1459,11.597,679975.0
2020-03-25 15:00:00,14.14,14.15,13.92,14.02,316805.0,11.597,11.6052,11.4166,11.4986,316805.0
2020-03-25 15:30:00,14.01,14.08,13.73,13.79,1124978.0,11.4904,11.5478,11.2607,11.31,1124978.0
2020-03-26 09:30:00,14.0,14.82,13.64,14.66,487215.0,11.4822,12.1547,11.1869,12.0235,487215.0
2020-03-26 10:00:00,14.66,14.89,14.18,14.54,1021852.0,12.0235,12.2121,11.6298,11.9251,1021852.0
2020-03-26 10:30:00,14.56,14.82,14.22,14.64,849395.0,11.9415,12.1547,11.6626,12.0071,849395.0
2020-03-26 11:00:00,14.66,15.03,14.53,15.02,317401.0,12.0235,12.3269,11.9169,12.3187,317401.0
2020-03-26 11:30:00,15.01,15.36,14.97,15.31,469120.0,12.3105,12.5976,12.2777,12.5566,469120.0
2020-03-26 12:00:00,15.31,15.54,15.18,15.45,293376.0,12.5566,12.7452,12.45,12.6714,293376.0
2020-03-26 12:30:00,15.46,15.73,15.38,15.72,238417.0,12.6796,12.9011,12.614,12.8929,238417.0
2020-03-26 13:00:00,15.72,15.8,15.38,15.5,290059.0,12.8929,12.9585,12.614,12.7124,290059.0
2020-03-26 13:30:00,15.5,16.02,15.47,15.99,441087.0,12.7124,13.1389,12.6878,13.1143,441087.0
2020-03-26 14:00:00,16.0,16.18,15.79,16.11,339462.0,13.1225,13.2701,12.9503,13.2127,339462.0
2020-03-26 14:30:00,16.11,16.28,15.8,15.96,632867.0,13.2127,13.3521,12.9585,13.0897,632867.0
2020-03-26 15:00:00,15.96,15.98,15.79,15.97,396358.0,13.0897,13.1061,12.9503,13.0979,396358.0
2020-03-26 15:30:00,15.97,16.15,15.8,15.88,1119755.0,13.0979,13.2455,12.9585,13.0241,1119755.0
2020-03-27 09:30:00,15.14,15.86,15.1,15.77,392257.0,12.4172,13.0077,12.3844,12.9339,392257.0
2020-03-27 10:00:00,15.77,15.8,15.26,15.42,214560.0,12.9339,12.9585,12.5156,12.6468,214560.0
2020-03-27 10:30:00,15.42,15.43,14.92,14.92,269331.0,12.6468,12.655,12.2367,12.2367,269331.0
2020-03-27 11:00:00,14.91,15.1,14.65,14.73,388371.0,12.2285,12.3844,12.0153,12.0809,388371.0
2020-03-27 11:30:00,14.72,15.2,14.57,15.08,271710.0,12.0727,12.4664,11.9497,12.368,271710.0
2020-03-27 12:00:00,15.08,15.1,14.89,15.05,267297.0,12.368,12.3844,12.2121,12.3434,267297.0
2020-03-27 12:30:00,15.05,15.16,15.03,15.05,153214.0,12.3434,12.4336,12.3269,12.3434,153214.0
2020-03-27 13:00:00,15.05,15.12,14.96,14.98,303997.0,12.3434,12.4008,12.2695,12.2859,303997.0
2020-03-27 13:30:00,14.99,15.38,14.95,15.11,312509.0,12.2941,12.614,12.2613,12.3926,312509.0
2020-03-27 14:00:00,15.11,15.21,15.09,15.18,208797.0,12.3926,12.4746,12.3762,12.45,208797.0
2020-03-27 14:30:00,15.18,15.34,15.16,15.3,212396.0,12.45,12.5812,12.4336,12.5484,212396.0
2020-03-27 15:00:00,15.3,15.69,15.21,15.59,342804.0,12.5484,12.8683,12.4746,12.7862,342804.0
2020-03-27 15:30:00,15.59,15.6,14.89,15.07,714412.0,12.7862,12.7944,12.2121,12.3598,714412.0
2020-03-30 09:30:00,14.87,15.04,14.03,14.22,548646.0,12.1957,12.3352,11.5068,11.6626,548646.0
2020-03-30 10:00:00,14.24,14.3,14.05,14.16,156517.0,11.679,11.7282,11.5232,11.6134,156517.0
2020-03-30 10:30:00,14.15,14.32,14.08,14.12,197881.0,11.6052,11.7446,11.5478,11.5806,197881.0
2020-03-30 11:00:00,14.12,14.38,14.11,14.37,259286.0,11.5806,11.7938,11.5724,11.7856,259286.0
2020-03-30 11:30:00,14.4,14.46,14.25,14.36,248542.0,11.8103,11.8595,11.6872,11.7774,248542.0
2020-03-30 12:00:00,14.36,14.44,14.27,14.37,179451.0,11.7774,11.8431,11.7036,11.7856,179451.0
2020-03-30 12:30:00,14.36,14.46,14.33,14.38,148908.0,11.7774,11.8595,11.7528,11.7938,148908.0
2020-03-30 13:00:00,14.38,14.39,14.25,14.35,112346.0,11.7938,11.802,11.6872,11.7692,112346.0
2020-03-30 13:30:00,14.35,14.41,14.27,14.28,97089.0,11.7692,11.8185,11.7036,11.7118,97089.0
2020-03-30 14:00:00,14.27,14.27,14.12,14.23,133805.0,11.7036,11.7036,11.5806,11.6708,133805.0
2020-03-30 14:30:00,14.23,14.26,14.03,14.11,414133.0,11.6708,11.6954,11.5068,11.5724,414133.0
2020-03-30 15:00:00,14.11,14.18,13.9,13.95,245143.0,11.5724,11.6298,11.4002,11.4412,245143.0
2020-03-30 15:30:00,13.95,14.14,13.93,14.0,678201.0,11.4412,11.597,11.4248,11.4822,678201.0
2020-03-31 09:30:00,14.14,14.32,13.93,14.06,441183.0,11.597,11.7446,11.4248,11.5314,441183.0
2020-03-31 10:00:00,14.06,14.3,14.0,14.26,144765.0,11.5314,11.7282,11.4822,11.6954,144765.0
2020-03-31 10:30:00,14.27,14.35,14.09,14.21,317988.0,11.7036,11.7692,11.556,11.6544,317988.0
2020-03-31 11:00:00,14.21,14.41,14.19,14.37,252270.0,11.6544,11.8185,11.638,11.7856,252270.0
2020-03-31 11:30:00,14.37,14.63,14.37,14.53,285137.0,11.7856,11.9989,11.7856,11.9169,285137.0
2020-03-31 12:00:00,14.52,14.54,14.3,14.39,275788.0,11.9087,11.9251,11.7282,11.802,275788.0
2020-03-31 12:30:00,14.39,14.47,14.32,14.34,164702.0,11.802,11.8677,11.7446,11.761,164702.0
2020-03-31 13:00:00,14.33,14.35,14.02,14.02,143478.0,11.7528,11.7692,11.4986,11.4986,143478.0
2020-03-31 13:30:00,14.02,14.3,14.01,14.28,142717.0,11.4986,11.7282,11.4904,11.7118,142717.0
2020-03-31 14:00:00,14.28,14.29,14.19,14.25,167687.0,11.7118,11.72,11.638,11.6872,167687.0
2020-03-31 14:30:00,14.26,14.34,14.24,14.28,113931.0,11.6954,11.761,11.679,11.7118,113931.0
2020-03-31 15:00:00,14.27,14.28,13.99,14.0,223581.0,11.7036,11.7118,11.474,11.4822,223581.0
2020-03-31 15:30:00,14.01,14.27,13.96,14.08,591223.0,11.4904,11.7036,11.4494,11.5478,591223.0
2020-04-01 09:30:00,13.33,13.5,12.92,13.16,257526.0,10.9327,11.0721,10.5964,10.7933,257526.0
2020-04-01 10:00:00,13.16,13.29,13.02,13.17,327545.0,10.7933,10.8999,10.6784,10.8015,327545.0
2020-04-01 10:30:00,13.18,13.23,13.05,13.11,113074.0,10.8097,10.8507,10.703,10.7522,113074.0
2020-04-01 11:00:00,13.11,13.25,13.11,13.22,112321.0,10.7522,10.8671,10.7522,10.8425,112321.0
2020-04-01 11:30:00,13.22,13.31,13.17,13.17,147838.0,10.8425,10.9163,10.8015,10.8015,147838.0
2020-04-01 12:00:00,13.18,13.2,13.05,13.09,92025.0,10.8097,10.8261,10.703,10.7358,92025.0
2020-04-01 12:30:00,13.09,13.13,13.03,13.08,119034.0,10.7358,10.7687,10.6866,10.7276,119034.0
2020-04-01 13:00:00,13.09,13.22,13.08,13.19,95621.0,10.7358,10.8425,10.7276,10.8179,95621.0
2020-04-01 13:30:00,13.17,13.36,13.14,13.26,90998.0,10.8015,10.9573,10.7769,10.8753,90998.0
2020-04-01 14:00:00,13.26,13.28,13.11,13.14,82624.0,10.8753,10.8917,10.7522,10.7769,82624.0
2020-04-01 14:30:00,13.13,13.15,13.02,13.03,87927.0,10.7687,10.7851,10.6784,10.6866,87927.0
2020-04-01 15:00:00,13.03,13.06,12.87,12.89,158968.0,10.6866,10.7112,10.5554,10.5718,158968.0
2020-04-01 15:30:00,12.9,13.03,12.81,12.98,533797.0,10.58,10.6866,10.5062,10.6456,533797.0
2020-04-02 09:30:00,12.84,13.21,12.84,13.21,117001.0,10.5308,10.8343,10.5308,10.8343,117001.0
2020-04-02 10:00:00,13.22,13.36,13.15,13.3,87652.0,10.8425,10.9573,10.7851,10.9081,87652.0
2020-04-02 10:30:00,13.29,13.49,13.18,13.33,110828.0,10.8999,11.0639,10.8097,10.9327,110828.0
2020-04-02 11:00:00,13.33,13.37,13.02,13.14,128847.0,10.9327,10.9655,10.6784,10.7769,128847.0
2020-04-02 11:30:00,13.14,13.37,13.12,13.27,141680.0,10.7769,10.9655,10.7605,10.8835,141680.0
2020-04-02 12:00:00,13.28,13.3,13.08,13.08,137688.0,10.8917,10.9081,10.7276,10.7276,137688.0
2020-04-02 12:30:00,13.09,13.1,12.88,12.9,110437.0,10.7358,10.744,10.5636,10.58,110437.0
2020-04-02 13:00:00,12.9,12.91,12.57,12.58,166584.0,10.58,10.5882,10.3094,10.3176,166584.0
2020-04-02 13:30:00,12.58,12.66,12.45,12.46,248846.0,10.3176,10.3832,10.2109,10.2191,248846.0
2020-04-02 14:00:00,12.46,12.53,12.31,12.45,163139.0,10.2191,10.2766,10.0961,10.2109,163139.0
2020-04-02 14:30:00,12.45,12.5,12.3,12.47,208514.0,10.2109,10.252,10.0879,10.2273,208514.0
2020-04-02 15:00:00,12.48,12.51,12.37,12.44,236103.0,10.2356,10.2602,10.1453,10.2027,236103.0
2020-04-02 15:30:00,12.45,12.59,12.39,12.56,487079.0,10.2109,10.3258,10.1617,10.3012,487079.0
2020-04-03 09:30:00,12.59,12.76,12.39,12.46,200772.0,10.3258,10.4652,10.1617,10.2191,200772.0
2020-04-03 10:00:00,12.46,12.55,12.31,12.36,257311.0,10.2191,10.293,10.0961,10.1371,257311.0
2020-04-03 10:30:00,12.36,12.41,12.25,12.29,121854.0,10.1371,10.1781,10.0469,10.0797,121854.0
2020-04-03 11:00:00,12.3,12.35,12.11,12.18,192329.0,10.0879,10.1289,9.9321,9.9895,192329.0
2020-04-03 11:30:00,12.19,12.28,12.14,12.25,124223.0,9.9977,10.0715,9.9567,10.0469,124223.0
2020-04-03 12:00:00,12.24,12.31,12.12,12.15,175110.0,10.0387,10.0961,9.9403,9.9649,175110.0
2020-04-03 12:30:00,12.15,12.2,12.09,12.16,134378.0,9.9649,10.0059,9.9157,9.9731,134378.0
2020-04-03 13:00:00,12.16,12.21,12.08,12.11,66807.0,9.9731,10.0141,9.9075,9.9321,66807.0
2020-04-03 13:30:00,12.11,12.11,11.96,12.1,133339.0,9.9321,9.9321,9.8091,9.9239,133339.0
2020-04-03 14:00:00,12.1,12.16,12.04,12.16,68238.0,9.9239,9.9731,9.8747,9.9731,68238.0
2020-04-03 14:30:00,12.16,12.16,12.03,12.09,106597.0,9.9731,9.9731,9.8665,9.9157,106597.0
2020-04-03 15:00:00,12.09,12.15,12.03,12.13,218213.0,9.9157,9.9649,9.8665,9.9485,218213.0
2020-04-03 15:30:00,12.14,12.17,11.86,11.93,751305.0,9.9567,9.9813,9.7271,9.7845,751305.0
2020-04-06 09:30:00,12.81,13.06,12.61,12.9,363878.0,10.5062,10.7112,10.3422,10.58,363878.0
2020-04-06 10:00:00,12.91,13.04,12.81,12.97,334652.0,10.5882,10.6948,10.5062,10.6374,334652.0
2020-04-06 10:30:00,12.98,12.99,12.61,12.72,448954.0,10.6456,10.6538,10.3422,10.4324,448954.0
2020-04-06 11:00:00,12.73,12.82,12.67,12.79,208917.0,10.4406,10.5144,10.3914,10.4898,208917.0
2020-04-06 11:30:00,12.79,13.01,12.79,13.0,194744.0,10.4898,10.6702,10.4898,10.662,194744.0
2020-04-06 12:00:00,13.0,13.29,12.99,13.29,115825.0,10.662,10.8999,10.6538,10.8999,115825.0
2020-04-06 12:30:00,13.29,13.41,13.13,13.21,162884.0,10.8999,10.9983,10.7687,10.8343,162884.0
2020-04-06 13:00:00,13.22,13.38,13.2,13.32,101935.0,10.8425,10.9737,10.8261,10.9245,101935.0
2020-04-06 13:30:00,13.33,13.39,13.25,13.34,151961.0,10.9327,10.9819,10.8671,10.9409,151961.0
2020-04-06 14:00:00,13.34,13.37,13.19,13.37,133818.0,10.9409,10.9655,10.8179,10.9655,133818.0
2020-04-06 14:30:00,13.37,13.4,13.29,13.33,168774.0,10.9655,10.9901,10.8999,10.9327,168774.0
2020-04-06 15:00:00,13.33,13.42,13.25,13.37,198535.0,10.9327,11.0065,10.8671,10.9655,198535.0
2020-04-06 15:30:00,13.37,13.64,13.34,13.56,724079.0,10.9655,11.1869,10.9409,11.1213,724079.0
2020-04-07 09:30:00,14.05,14.73,14.01,14.53,438530.0,11.5232,12.0809,11.4904,11.9169,438530.0
2020-04-07 10:00:00,14.55,14.64,13.91,13.92,267685.0,11.9333,12.0071,11.4084,11.4166,267685.0
2020-04-07 10:30:00,13.93,14.06,13.74,13.84,231940.0,11.4248,11.5314,11.2689,11.351,231940.0
2020-04-07 11:00:00,13.84,14.23,13.75,13.98,260250.0,11.351,11.6708,11.2771,11.4658,260250.0
2020-04-07 11:30:00,13.97,14.29,13.97,14.2,105671.0,11.4576,11.72,11.4576,11.6462,105671.0
2020-04-07 12:00:00,14.21,14.35,14.18,14.24,75439.0,11.6544,11.7692,11.6298,11.679,75439.0
2020-04-07 12:30:00,14.24,14.26,14.1,14.24,69853.0,11.679,11.6954,11.5642,11.679,69853.0
2020-04-07 13:00:00,14.24,14.28,14.04,14.11,162230.0,11.679,11.7118,11.515,11.5724,162230.0
2020-04-07 13:30:00,14.12,14.15,13.97,14.03,108938.0,11.5806,11.6052,11.4576,11.5068,108938.0
2020-04-07 14:00:00,14.03,14.07,13.9,13.99,232930.0,11.5068,11.5396,11.4002,11.474,232930.0
2020-04-07 14:30:00,13.98,14.05,13.76,13.82,148205.0,11.4658,11.5232,11.2854,11.3346,148205.0
2020-04-07 15:00:00,13.81,13.97,13.61,13.65,151673.0,11.3264,11.4576,11.1623,11.1951,151673.0
2020-04-07 15:30:00,13.65,13.98,13.63,13.65,493860.0,11.1951,11.4658,11.1787,11.1951,493860.0
2020-04-08 09:30:00,13.89,14.2,13.7,13.86,138631.0,11.392,11.6462,11.2361,11.3674,138631.0
2020-04-08 10:00:00,13.85,14.2,13.74,14.2,133269.0,11.3592,11.6462,11.2689,11.6462,133269.0
2020-04-08 10:30:00,14.22,14.3,14.1,14.19,112206.0,11.6626,11.7282,11.5642,11.638,112206.0
2020-04-08 11:00:00,14.2,14.37,14.16,14.29,166992.0,11.6462,11.7856,11.6134,11.72,166992.0
2020-04-08 11:30:00,14.29,14.51,14.23,14.42,115916.0,11.72,11.9005,11.6708,11.8267,115916.0
2020-04-08 12:00:00,14.43,14.59,14.37,14.43,142385.0,11.8349,11.9661,11.7856,11.8349,142385.0
2020-04-08 12:30:00,14.43,14.54,14.41,14.46,153311.0,11.8349,11.9251,11.8185,11.8595,153311.0
2020-04-08 13:00:00,14.46,14.71,14.43,14.59,88288.0,11.8595,12.0645,11.8349,11.9661,88288.0
2020-04-08 13:30:00,14.6,14.62,14.33,14.39,67936.0,11.9743,11.9907,11.7528,11.802,67936.0
2020-04-08 14:00:00,14.39,14.55,14.39,14.54,57719.0,11.802,11.9333,11.802,11.9251,57719.0
2020-04-08 14:30:00,14.54,14.63,14.52,14.52,95028.0,11.9251,11.9989,11.9087,11.9087,95028.0
2020-04-08 15:00:00,14.52,14.53,14.35,14.5,168391.0,11.9087,11.9169,11.7692,11.8923,168391.0
2020-04-08 15:30:00,14.49,14.65,14.46,14.55,374997.0,11.8841,12.0153,11.8595,11.9333,374997.0
2020-04-09 09:30:00,14.99,15.67,14.89,15.62,230150.0,12.2941,12.8518,12.2121,12.8108,230150.0
2020-04-09 10:00:00,15.63,15.65,15.11,15.26,305945.0,12.819,12.8354,12.3926,12.5156,305945.0
2020-04-09 10:30:00,15.26,15.28,15.13,15.24,214662.0,12.5156,12.532,12.409,12.4992,214662.0
2020-04-09 11:00:00,15.23,15.25,15.13,15.21,130432.0,12.491,12.5074,12.409,12.4746,130432.0
2020-04-09 11:30:00,15.22,15.29,15.16,15.26,218394.0,12.4828,12.5402,12.4336,12.5156,218394.0
2020-04-09 12:00:00,15.27,15.33,15.2,15.26,263761.0,12.5238,12.573,12.4664,12.5156,263761.0
2020-04-09 12:30:00,15.27,15.37,15.26,15.29,128849.0,12.5238,12.6058,12.5156,12.5402,128849.0
2020-04-09 13:00:00,15.3,15.44,15.26,15.42,153735.0,12.5484,12.6632,12.5156,12.6468,153735.0
2020-04-09 13:30:00,15.42,15.47,15.27,15.31,140732.0,12.6468,12.6878,12.5238,12.5566,140732.0
2020-04-09 14:00:00,15.31,15.33,15.06,15.12,161075.0,12.5566,12.573,12.3516,12.4008,161075.0
2020-04-09 14:30:00,15.11,15.18,14.84,14.96,148521.0,12.3926,12.45,12.1711,12.2695,148521.0
2020-04-09 15:00:00,14.96,15.09,14.9,15.09,201524.0,12.2695,12.3762,12.2203,12.3762,201524.0
2020-04-09 15:30:00,15.09,15.13,14.93,15.0,476256.0,12.3762,12.409,12.2449,12.3023,476256.0
2020-04-13 09:30:00,14.89,14.97,14.48,14.57,131750.0,12.2121,12.2777,11.8759,11.9497,131750.0
2020-04-13 10:00:00,14.58,14.66,14.49,14.5,111627.0,11.9579,12.0235,11.8841,11.8923,111627.0
2020-04-13 10:30:00,14.5,14.55,14.29,14.33,102971.0,11.8923,11.9333,11.72,11.7528,102971.0
2020-04-13 11:00:00,14.33,14.42,14.23,14.42,93639.0,11.7528,11.8267,11.6708,11.8267,93639.0
2020-04-13 11:30:00,14.42,14.63,14.39,14.56,201269.0,11.8267,11.9989,11.802,11.9415,201269.0
2020-04-13 12:00:00,14.54,14.73,14.53,14.58,59362.0,11.9251,12.0809,11.9169,11.9579,59362.0
2020-04-13 12:30:00,14.58,14.58,14.42,14.44,54324.0,11.9579,11.9579,11.8267,11.8431,54324.0
2020-04-13 13:00:00,14.43,14.51,14.4,14.43,72156.0,11.8349,11.9005,11.8103,11.8349,72156.0
2020-04-13 13:30:00,14.43,14.49,14.37,14.45,74140.0,11.8349,11.8841,11.7856,11.8513,74140.0
2020-04-13 14:00:00,14.46,14.55,14.44,14.48,74830.0,11.8595,11.9333,11.8431,11.8759,74830.0
2020-04-13 14:30:00,14.48,14.52,14.36,14.41,69752.0,11.8759,11.9087,11.7774,11.8185,69752.0
2020-04-13 15:00:00,14.41,14.44,14.3,14.36,129404.0,11.8185,11.8431,11.7282,11.7774,129404.0
2020-04-13 15:30:00,14.36,14.6,14.35,14.48,307903.0,11.7774,11.9743,11.7692,11.8759,307903.0
2020-04-14 09:30:00,14.87,15.02,14.72,14.75,166854.0,12.1957,12.3187,12.0727,12.0973,166854.0
2020-04-14 10:00:00,14.75,14.81,14.61,14.69,75000.0,12.0973,12.1465,11.9825,12.0481,75000.0
2020-04-14 10:30:00,14.68,14.69,14.42,14.44,85882.0,12.0399,12.0481,11.8267,11.8431,85882.0
2020-04-14 11:00:00,14.44,14.59,14.37,14.48,101538.0,11.8431,11.9661,11.7856,11.8759,101538.0
2020-04-14 11:30:00,14.46,14.49,14.26,14.3,148983.0,11.8595,11.8841,11.6954,11.7282,148983.0
2020-04-14 12:00:00,14.3,14.46,14.3,14.45,85414.0,11.7282,11.8595,11.7282,11.8513,85414.0
2020-04-14 12:30:00,14.46,14.51,14.43,14.44,103487.0,11.8595,11.9005,11.8349,11.8431,103487.0
2020-04-14 13:00:00,14.45,14.59,14.43,14.55,116501.0,11.8513,11.9661,11.8349,11.9333,116501.0
2020-04-14 13:30:00,14.54,14.64,14.54,14.61,109441.0,11.9251,12.0071,11.9251,11.9825,109441.0
2020-04-14 14:00:00,14.61,14.61,14.49,14.58,94363.0,11.9825,11.9825,11.8841,11.9579,94363.0
2020-04-14 14:30:00,14.57,14.59,14.5,14.58,97529.0,11.9497,11.9661,11.8923,11.9579,97529.0
2020-04-14 15:00:00,14.56,14.58,14.46,14.57,113181.0,11.9415,11.9579,11.8595,11.9497,113181.0
2020-04-14 15:30:00,14.57,14.58,14.47,14.53,305331.0,11.9497,11.9579,11.8677,11.9169,305331.0
2020-04-15 09:30:00,13.88,14.13,13.8,13.89,216680.0,11.3838,11.5888,11.3182,11.392,216680.0
2020-04-15 10:00:00,13.86,13.89,13.61,13.63,111498.0,11.3674,11.392,11.1623,11.1787,111498.0
2020-04-15 10:30:00,13.62,13.7,13.58,13.61,94928.0,11.1705,11.2361,11.1377,11.1623,94928.0
2020-04-15 11:00:00,13.61,13.61,13.5,13.61,111798.0,11.1623,11.1623,11.0721,11.1623,111798.0
2020-04-15 11:30:00,13.63,13.66,13.5,13.56,108245.0,11.1787,11.2033,11.0721,11.1213,108245.0
2020-04-15 12:00:00,13.55,13.58,13.5,13.56,95942.0,11.1131,11.1377,11.0721,11.1213,95942.0
2020-04-15 12:30:00,13.56,13.68,13.51,13.64,87662.0,11.1213,11.2197,11.0803,11.1869,87662.0
2020-04-15 13:00:00,13.65,13.79,13.63,13.65,73445.0,11.1951,11.31,11.1787,11.1951,73445.0
2020-04-15 13:30:00,13.64,13.68,13.55,13.6,85481.0,11.1869,11.2197,11.1131,11.1541,85481.0
2020-04-15 14:00:00,13.6,13.67,13.52,13.56,121363.0,11.1541,11.2115,11.0885,11.1213,121363.0
2020-04-15 14:30:00,13.56,13.65,13.53,13.6,135971.0,11.1213,11.1951,11.0967,11.1541,135971.0
2020-04-15 15:00:00,13.6,13.67,13.56,13.62,139244.0,11.1541,11.2115,11.1213,11.1705,139244.0
2020-04-15 15:30:00,13.62,13.63,13.45,13.53,361389.0,11.1705,11.1787,11.0311,11.0967,361389.0
2020-04-16 09:30:00,13.54,13.72,13.21,13.23,161366.0,11.1049,11.2525,10.8343,10.8507,161366.0
2020-04-16 10:00:00,13.24,13.37,13.18,13.37,129553.0,10.8589,10.9655,10.8097,10.9655,129553.0
2020-04-16 10:30:00,13.37,13.52,13.34,13.5,104334.0,10.9655,11.0885,10.9409,11.0721,104334.0
2020-04-16 11:00:00,13.5,13.59,13.45,13.51,156078.0,11.0721,11.1459,11.0311,11.0803,156078.0
2020-04-16 11:30:00,13.52,13.63,13.43,13.59,181553.0,11.0885,11.1787,11.0147,11.1459,181553.0
2020-04-16 12:00:00,13.59,13.62,13.29,13.35,227017.0,11.1459,11.1705,10.8999,10.9491,227017.0
2020-04-16 12:30:00,13.35,13.48,13.26,13.47,136964.0,10.9491,11.0557,10.8753,11.0475,136964.0
2020-04-16 13:00:00,13.47,13.51,13.4,13.47,121720.0,11.0475,11.0803,10.9901,11.0475,121720.0
2020-04-16 13:30:00,13.47,13.59,13.44,13.55,116037.0,11.0475,11.1459,11.0229,11.1131,116037.0
2020-04-16 14:00:00,13.55,13.69,13.5,13.65,141926.0,11.1131,11.2279,11.0721,11.1951,141926.0
2020-04-16 14:30:00,13.64,13.75,13.59,13.64,204111.0,11.1869,11.2771,11.1459,11.1869,204111.0
2020-04-16 15:00:00,13.65,13.71,13.59,13.7,200110.0,11.1951,11.2443,11.1459,11.2361,200110.0
2020-04-16 15:30:00,13.69,13.84,13.67,13.68,524319.0,11.2279,11.351,11.2115,11.2197,524319.0
2020-04-17 09:30:00,14.25,14.71,14.24,14.59,332777.0,11.6872,12.0645,11.679,11.9661,332777.0
2020-04-17 10:00:00,14.6,14.64,14.24,14.24,128305.0,11.9743,12.0071,11.679,11.679,128305.0
2020-04-17 10:30:00,14.24,14.25,14.09,14.11,185238.0,11.679,11.6872,11.556,11.5724,185238.0
2020-04-17 11:00:00,14.12,14.31,14.11,14.28,114167.0,11.5806,11.7364,11.5724,11.7118,114167.0
2020-04-17 11:30:00,14.28,14.46,14.26,14.42,192517.0,11.7118,11.8595,11.6954,11.8267,192517.0
2020-04-17 12:00:00,14.43,14.47,14.31,14.37,326092.0,11.8349,11.8677,11.7364,11.7856,326092.0
2020-04-17 12:30:00,14.37,14.57,14.37,14.53,59763.0,11.7856,11.9497,11.7856,11.9169,59763.0
2020-04-17 13:00:00,14.54,14.63,14.52,14.58,81301.0,11.9251,11.9989,11.9087,11.9579,81301.0
2020-04-17 13:30:00,14.59,14.62,14.47,14.54,84189.0,11.9661,11.9907,11.8677,11.9251,84189.0
2020-04-17 14:00:00,14.53,14.54,14.35,14.36,221530.0,11.9169,11.9251,11.7692,11.7774,221530.0
2020-04-17 14:30:00,14.36,14.39,14.23,14.27,123755.0,11.7774,11.802,11.6708,11.7036,123755.0
2020-04-17 15:00:00,14.27,14.37,14.21,14.24,189233.0,11.7036,11.7856,11.6544,11.679,189233.0
2020-04-17 15:30:00,14.24,14.37,14.16,14.37,671943.0,11.679,11.7856,11.6134,11.7856,671943.0
2020-04-20 09:30:00,14.11,14.31,14.01,14.17,224052.0,11.5724,11.7364,11.4904,11.6216,224052.0
2020-04-20 10:00:00,14.16,14.2,14.07,14.14,101561.0,11.6134,11.6462,11.5396,11.597,101561.0
2020-04-20 10:30:00,14.14,14.3,14.07,14.21,79394.0,11.597,11.7282,11.5396,11.6544,79394.0
2020-04-20 11:00:00,14.21,14.24,14.1,14.18,85607.0,11.6544,11.679,11.5642,11.6298,85607.0
2020-04-20 11:30:00,14.17,14.22,14.13,14.16,74166.0,11.6216,11.6626,11.5888,11.6134,74166.0
2020-04-20 12:00:00,14.17,14.19,14.07,14.1,74731.0,11.6216,11.638,11.5396,11.5642,74731.0
2020-04-20 12:30:00,14.11,14.26,14.1,14.17,93130.0,11.5724,11.6954,11.5642,11.6216,93130.0
2020-04-20 13:00:00,14.17,14.17,14.02,14.03,78734.0,11.6216,11.6216,11.4986,11.5068,78734.0
2020-04-20 13:30:00,14.03,14.04,13.97,14.0,65466.0,11.5068,11.515,11.4576,11.4822,65466.0
2020-04-20 14:00:00,13.99,14.02,13.86,13.88,86329.0,11.474,11.4986,11.3674,11.3838,86329.0
2020-04-20 14:30:00,13.89,13.95,13.75,13.76,82537.0,11.392,11.4412,11.2771,11.2854,82537.0
2020-04-20 15:00:00,13.76,13.8,13.69,13.79,142625.0,11.2854,11.3182,11.2279,11.31,142625.0
2020-04-20 15:30:00,13.79,13.87,13.71,13.72,358984.0,11.31,11.3756,11.2443,11.2525,358984.0
2020-04-21 09:30:00,13.25,13.59,13.2,13.52,343255.0,10.8671,11.1459,10.8261,11.0885,343255.0
2020-04-21 10:00:00,13.52,13.74,13.47,13.73,186050.0,11.0885,11.2689,11.0475,11.2607,186050.0
2020-04-21 10:30:00,13.73,13.75,13.65,13.71,124238.0,11.2607,11.2771,11.1951,11.2443,124238.0
2020-04-21 11:00:00,13.71,13.78,13.59,13.69,106105.0,11.2443,11.3018,11.1459,11.2279,106105.0
2020-04-21 11:30:00,13.7,13.78,13.67,13.74,89854.0,11.2361,11.3018,11.2115,11.2689,89854.0
2020-04-21 12:00:00,13.75,13.77,13.65,13.69,75723.0,11.2771,11.2936,11.1951,11.2279,75723.0
2020-04-21 12:30:00,13.69,13.78,13.64,13.77,102218.0,11.2279,11.3018,11.1869,11.2936,102218.0
2020-04-21 13:00:00,13.77,13.81,13.7,13.81,71140.0,11.2936,11.3264,11.2361,11.3264,71140.0
2020-04-21 13:30:00,13.81,13.85,13.67,13.69,77224.0,11.3264,11.3592,11.2115,11.2279,77224.0
2020-04-21 14:00:00,13.69,13.78,13.66,13.76,78604.0,11.2279,11.3018,11.2033,11.2854,78604.0
2020-04-21 14:30:00,13.76,14.0,13.75,13.96,239446.0,11.2854,11.4822,11.2771,11.4494,239446.0
2020-04-21 15:00:00,13.96,14.06,13.86,13.99,284395.0,11.4494,11.5314,11.3674,11.474,284395.0
2020-04-21 15:30:00,13.99,14.06,13.87,13.9,589288.0,11.474,11.5314,11.3756,11.4002,589288.0
2020-04-22 09:30:00,14.25,14.38,13.98,14.01,158541.0,11.6872,11.7938,11.4658,11.4904,158541.0
2020-04-22 10:00:00,14.02,14.09,13.94,14.06,89379.0,11.4986,11.556,11.433,11.5314,89379.0
2020-04-22 10:30:00,14.05,14.06,13.79,13.82,116387.0,11.5232,11.5314,11.31,11.3346,116387.0
2020-04-22 11:00:00,13.82,13.95,13.78,13.9,71065.0,11.3346,11.4412,11.3018,11.4002,71065.0
2020-04-22 11:30:00,13.91,13.97,13.88,13.91,115558.0,11.4084,11.4576,11.3838,11.4084,115558.0
2020-04-22 12:00:00,13.91,13.98,13.85,13.97,97022.0,11.4084,11.4658,11.3592,11.4576,97022.0
2020-04-22 12:30:00,13.97,14.04,13.89,13.93,129328.0,11.4576,11.515,11.392,11.4248,129328.0
2020-04-22 13:00:00,13.93,13.98,13.9,13.96,64720.0,11.4248,11.4658,11.4002,11.4494,64720.0
2020-04-22 13:30:00,13.96,13.97,13.84,13.86,133774.0,11.4494,11.4576,11.351,11.3674,133774.0
2020-04-22 14:00:00,13.87,13.93,13.82,13.93,80714.0,11.3756,11.4248,11.3346,11.4248,80714.0
2020-04-22 14:30:00,13.93,13.98,13.9,13.92,78277.0,11.4248,11.4658,11.4002,11.4166,78277.0
2020-04-22 15:00:00,13.92,14.03,13.91,13.94,110194.0,11.4166,11.5068,11.4084,11.433,110194.0
2020-04-22 15:30:00,13.93,13.96,13.84,13.86,299432.0,11.4248,11.4494,11.351,11.3674,299432.0
2020-04-23 09:30:00,13.93,14.14,13.91,14.14,168941.0,11.4248,11.597,11.4084,11.597,168941.0
2020-04-23 10:00:00,14.14,14.29,14.03,14.25,181051.0,11.597,11.72,11.5068,11.6872,181051.0
2020-04-23 10:30:00,14.25,14.31,14.21,14.21,259650.0,11.6872,11.7364,11.6544,11.6544,259650.0
2020-04-23 11:00:00,14.21,14.27,14.16,14.17,180855.0,11.6544,11.7036,11.6134,11.6216,180855.0
2020-04-23 11:30:00,14.18,14.25,14.12,14.23,127262.0,11.6298,11.6872,11.5806,11.6708,127262.0
2020-04-23 12:00:00,14.24,14.38,14.22,14.34,268778.0,11.679,11.7938,11.6626,11.761,268778.0
2020-04-23 12:30:00,14.35,14.39,14.09,14.25,162669.0,11.7692,11.802,11.556,11.6872,162669.0
2020-04-23 13:00:00,14.26,14.32,14.2,14.29,80865.0,11.6954,11.7446,11.6462,11.72,80865.0
2020-04-23 13:30:00,14.28,14.33,14.17,14.19,81841.0,11.7118,11.7528,11.6216,11.638,81841.0
2020-04-23 14:00:00,14.19,14.27,14.12,14.24,84777.0,11.638,11.7036,11.5806,11.679,84777.0
2020-04-23 14:30:00,14.23,14.32,14.19,14.29,62176.0,11.6708,11.7446,11.638,11.72,62176.0
2020-04-23 15:00:00,14.29,14.32,14.22,14.32,77000.0,11.72,11.7446,11.6626,11.7446,77000.0
2020-04-23 15:30:00,14.32,14.35,14.25,14.25,344485.0,11.7446,11.7692,11.6872,11.6872,344485.0
2020-04-24 09:30:00,14.41,14.64,14.37,14.47,157623.0,11.8185,12.0071,11.7856,11.8677,157623.0
2020-04-24 10:00:00,14.48,14.63,14.45,14.48,181684.0,11.8759,11.9989,11.8513,11.8759,181684.0
2020-04-24 10:30:00,14.48,14.63,14.45,14.61,97985.0,11.8759,11.9989,11.8513,11.9825,97985.0
2020-04-24 11:00:00,14.6,14.6,14.33,14.44,88787.0,11.9743,11.9743,11.7528,11.8431,88787.0
2020-04-24 11:30:00,14.44,14.53,14.4,14.46,71627.0,11.8431,11.9169,11.8103,11.8595,71627.0
2020-04-24 12:00:00,14.47,14.59,14.41,14.43,226060.0,11.8677,11.9661,11.8185,11.8349,226060.0
2020-04-24 12:30:00,14.43,14.43,14.31,14.37,96257.0,11.8349,11.8349,11.7364,11.7856,96257.0
2020-04-24 13:00:00,14.38,14.53,14.35,14.53,52679.0,11.7938,11.9169,11.7692,11.9169,52679.0
2020-04-24 13:30:00,14.52,14.69,14.48,14.68,276246.0,11.9087,12.0481,11.8759,12.0399,276246.0
2020-04-24 14:00:00,14.67,14.8,14.66,14.74,193303.0,12.0317,12.1383,12.0235,12.0891,193303.0
2020-04-24 14:30:00,14.74,14.9,14.74,14.79,309119.0,12.0891,12.2203,12.0891,12.1301,309119.0
2020-04-24 15:00:00,14.79,14.89,14.77,14.84,259787.0,12.1301,12.2121,12.1137,12.1711,259787.0
2020-04-24 15:30:00,14.84,14.93,14.68,14.7,571062.0,12.1711,12.2449,12.0399,12.0563,571062.0
2020-04-27 09:30:00,14.84,14.94,14.71,14.86,230796.0,12.1711,12.2531,12.0645,12.1875,230796.0
2020-04-27 10:00:00,14.87,14.99,14.82,14.9,117264.0,12.1957,12.2941,12.1547,12.2203,117264.0
2020-04-27 10:30:00,14.91,15.02,14.87,14.92,109245.0,12.2285,12.3187,12.1957,12.2367,109245.0
2020-04-27 11:00:00,14.92,14.96,14.87,14.94,73842.0,12.2367,12.2695,12.1957,12.2531,73842.0
2020-04-27 11:30:00,14.94,15.04,14.91,14.98,71443.0,12.2531,12.3352,12.2285,12.2859,71443.0
2020-04-27 12:00:00,14.99,15.06,14.94,14.99,57307.0,12.2941,12.3516,12.2531,12.2941,57307.0
2020-04-27 12:30:00,14.99,15.02,14.91,14.99,70382.0,12.2941,12.3187,12.2285,12.2941,70382.0
2020-04-27 13:00:00,15.0,15.0,14.92,14.98,52585.0,12.3023,12.3023,12.2367,12.2859,52585.0
2020-04-27 13:30:00,14.97,15.0,14.88,14.96,88856.0,12.2777,12.3023,12.2039,12.2695,88856.0
2020-04-27 14:00:00,14.98,15.0,14.9,14.91,96193.0,12.2859,12.3023,12.2203,12.2285,96193.0
2020-04-27 14:30:00,14.92,14.94,14.87,14.9,82885.0,12.2367,12.2531,12.1957,12.2203,82885.0
2020-04-27 15:00:00,14.9,14.98,14.9,14.94,117422.0,12.2203,12.2859,12.2203,12.2531,117422.0
2020-04-27 15:30:00,14.94,14.96,14.83,14.89,341057.0,12.2531,12.2695,12.1629,12.2121,341057.0
2020-04-28 09:30:00,15.42,15.94,15.17,15.78,324889.0,12.6468,13.0733,12.4418,12.9421,324889.0
2020-04-28 10:00:00,15.79,16.03,15.7,15.92,234446.0,12.9503,13.1471,12.8765,13.0569,234446.0
2020-04-28 10:30:00,15.92,15.95,15.67,15.69,181409.0,13.0569,13.0815,12.8518,12.8683,181409.0
2020-04-28 11:00:00,15.7,15.85,15.66,15.84,211457.0,12.8765,12.9995,12.8436,12.9913,211457.0
2020-04-28 11:30:00,15.85,16.02,15.84,15.98,162296.0,12.9995,13.1389,12.9913,13.1061,162296.0
2020-04-28 12:00:00,15.98,16.05,15.92,16.02,139718.0,13.1061,13.1635,13.0569,13.1389,139718.0
2020-04-28 12:30:00,16.01,16.09,15.96,16.07,143088.0,13.1307,13.1963,13.0897,13.1799,143088.0
2020-04-28 13:00:00,16.07,16.12,16.05,16.1,152781.0,13.1799,13.2209,13.1635,13.2045,152781.0
2020-04-28 13:30:00,16.09,16.11,15.98,16.0,166736.0,13.1963,13.2127,13.1061,13.1225,166736.0
2020-04-28 14:00:00,16.01,16.07,15.98,16.05,120445.0,13.1307,13.1799,13.1061,13.1635,120445.0
2020-04-28 14:30:00,16.05,16.07,15.94,15.98,103456.0,13.1635,13.1799,13.0733,13.1061,103456.0
2020-04-28 15:00:00,15.98,16.04,15.93,15.98,174509.0,13.1061,13.1553,13.0651,13.1061,174509.0
2020-04-28 15:30:00,15.97,15.99,15.79,15.81,431025.0,13.0979,13.1143,12.9503,12.9667,431025.0
2020-04-29 09:30:00,16.31,16.58,16.23,16.47,408802.0,13.3767,13.5982,13.3111,13.508,408802.0
2020-04-29 10:00:00,16.47,16.58,16.44,16.53,1602323.0,13.508,13.5982,13.4834,13.5572,1602323.0
2020-04-29 10:30:00,16.53,16.56,16.52,16.55,207087.0,13.5572,13.5818,13.549,13.5736,207087.0
2020-04-29 11:00:00,16.55,16.71,16.44,16.68,3163603.0,13.5736,13.7048,13.4834,13.6802,3163603.0
2020-04-29 11:30:00,16.67,16.73,16.51,16.63,227887.0,13.672,13.7212,13.5408,13.6392,227887.0
2020-04-29 12:00:00,16.63,16.74,16.6,16.65,142008.0,13.6392,13.7294,13.6146,13.6556,142008.0
2020-04-29 12:30:00,16.65,16.67,16.62,16.65,200628.0,13.6556,13.672,13.631,13.6556,200628.0
2020-04-29 13:00:00,16.65,16.66,16.56,16.59,138631.0,13.6556,13.6638,13.5818,13.6064,138631.0
2020-04-29 13:30:00,16.58,16.62,16.5,16.57,180860.0,13.5982,13.631,13.5326,13.59,180860.0
2020-04-29 14:00:00,16.6,16.66,16.57,16.63,244043.0,13.6146,13.6638,13.59,13.6392,244043.0
2020-04-29 14:30:00,16.64,16.71,16.6,16.66,208305.0,13.6474,13.7048,13.6146,13.6638,208305.0
2020-04-29 15:00:00,16.66,16.78,16.53,16.66,436976.0,13.6638,13.7622,13.5572,13.6638,436976.0
2020-04-29 15:30:00,16.66,16.85,16.63,16.77,1458561.0,13.6638,13.8196,13.6392,13.754,1458561.0
2020-04-30 09:30:00,16.85,16.85,16.39,16.58,379990.0,13.8196,13.8196,13.4424,13.5982,379990.0
2020-04-30 10:00:00,16.58,16.81,16.58,16.8,263037.0,13.5982,13.7868,13.5982,13.7786,263037.0
2020-04-30 10:30:00,16.82,16.9,16.71,16.85,88986.0,13.795,13.8606,13.7048,13.8196,88986.0
2020-04-30 11:00:00,16.87,16.96,16.81,16.86,97441.0,13.836,13.9099,13.7868,13.8278,97441.0
2020-04-30 11:30:00,16.86,16.9,16.7,16.71,218964.0,13.8278,13.8606,13.6966,13.7048,218964.0
2020-04-30 12:00:00,16.71,16.71,16.51,16.57,108446.0,13.7048,13.7048,13.5408,13.59,108446.0
2020-04-30 12:30:00,16.58,16.64,16.5,16.6,108417.0,13.5982,13.6474,13.5326,13.6146,108417.0
2020-04-30 13:00:00,16.6,16.66,16.56,16.64,231076.0,13.6146,13.6638,13.5818,13.6474,231076.0
2020-04-30 13:30:00,16.64,16.64,16.54,16.56,173237.0,13.6474,13.6474,13.5654,13.5818,173237.0
2020-04-30 14:00:00,16.55,16.58,16.48,16.54,164080.0,13.5736,13.5982,13.5162,13.5654,164080.0
2020-04-30 14:30:00,16.54,16.61,16.52,16.6,120268.0,13.5654,13.6228,13.549,13.6146,120268.0
2020-04-30 15:00:00,16.59,16.72,16.56,16.7,243632.0,13.6064,13.713,13.5818,13.6966,243632.0
2020-04-30 15:30:00,16.71,16.74,16.55,16.65,1138662.0,13.7048,13.7294,13.5736,13.6556,1138662.0
2020-05-01 09:30:00,16.11,16.47,15.97,16.09,379457.0,13.2127,13.508,13.0979,13.1963,379457.0
2020-05-01 10:00:00,16.1,16.22,16.02,16.05,93809.0,13.2045,13.3029,13.1389,13.1635,93809.0
2020-05-01 10:30:00,16.06,16.26,16.01,16.08,140415.0,13.1717,13.3357,13.1307,13.1881,140415.0
2020-05-01 11:00:00,16.07,16.15,16.07,16.1,78397.0,13.1799,13.2455,13.1799,13.2045,78397.0
2020-05-01 11:30:00,16.1,16.1,15.91,16.0,187119.0,13.2045,13.2045,13.0487,13.1225,187119.0
2020-05-01 12:00:00,16.0,16.07,15.96,16.03,62511.0,13.1225,13.1799,13.0897,13.1471,62511.0
2020-05-01 12:30:00,16.03,16.09,16.0,16.04,46227.0,13.1471,13.1963,13.1225,13.1553,46227.0
2020-05-01 13:00:00,16.05,16.09,15.95,16.03,54514.0,13.1635,13.1963,13.0815,13.1471,54514.0
2020-05-01 13:30:00,16.02,16.03,15.94,15.98,55542.0,13.1389,13.1471,13.0733,13.1061,55542.0
2020-05-01 14:00:00,15.97,16.07,15.95,16.07,53903.0,13.0979,13.1799,13.0815,13.1799,53903.0
2020-05-01 14:30:00,16.07,16.11,16.0,16.01,72679.0,13.1799,13.2127,13.1225,13.1307,72679.0
2020-05-01 15:00:00,16.0,16.07,15.92,16.02,135224.0,13.1225,13.1799,13.0569,13.1389,135224.0
2020-05-01 15:30:00,16.02,16.12,16.0,16.07,453915.0,13.1389,13.2209,13.1225,13.1799,453915.0
2020-05-04 09:30:00,15.71,16.01,15.54,15.96,230882.0,12.8847,13.1307,12.7452,13.0897,230882.0
2020-05-04 10:00:00,15.96,16.34,15.91,16.18,216744.0,13.0897,13.4014,13.0487,13.2701,216744.0
2020-05-04 10:30:00,16.17,16.28,16.06,16.2,153347.0,13.2619,13.3521,13.1717,13.2865,153347.0
2020-05-04 11:00:00,16.2,16.29,16.13,16.18,139597.0,13.2865,13.3603,13.2291,13.2701,139597.0
2020-05-04 11:30:00,16.19,16.27,16.13,16.2,105011.0,13.2783,13.3439,13.2291,13.2865,105011.0
2020-05-04 12:00:00,16.21,16.41,16.21,16.37,107460.0,13.2947,13.4588,13.2947,13.426,107460.0
2020-05-04 12:30:00,16.37,16.4,16.3,16.38,85341.0,13.426,13.4506,13.3685,13.4342,85341.0
2020-05-04 13:00:00,16.38,16.39,16.25,16.29,98083.0,13.4342,13.4424,13.3275,13.3603,98083.0
2020-05-04 13:30:00,16.3,16.38,16.25,16.35,84974.0,13.3685,13.4342,13.3275,13.4096,84974.0
2020-05-04 14:00:00,16.36,16.39,16.3,16.36,77551.0,13.4178,13.4424,13.3685,13.4178,77551.0
2020-05-04 14:30:00,16.36,16.42,16.31,16.38,119180.0,13.4178,13.467,13.3767,13.4342,119180.0
2020-05-04 15:00:00,16.39,16.44,16.32,16.41,190668.0,13.4424,13.4834,13.385,13.4588,190668.0
2020-05-04 15:30:00,16.41,16.52,16.4,16.5,448774.0,13.4588,13.549,13.4506,13.5326,448774.0
2020-05-05 09:30:00,16.55,16.77,16.49,16.64,148727.0,13.5736,13.754,13.5244,13.6474,148727.0
2020-05-05 10:00:00,16.6,16.68,16.32,16.32,115422.0,13.6146,13.6802,13.385,13.385,115422.0
2020-05-05 10:30:00,16.31,16.39,16.25,16.27,170246.0,13.3767,13.4424,13.3275,13.3439,170246.0
2020-05-05 11:00:00,16.27,16.4,16.25,16.38,133680.0,13.3439,13.4506,13.3275,13.4342,133680.0
2020-05-05 11:30:00,16.38,16.45,16.31,16.32,117531.0,13.4342,13.4916,13.3767,13.385,117531.0
2020-05-05 12:00:00,16.32,16.38,16.26,16.3,120265.0,13.385,13.4342,13.3357,13.3685,120265.0
2020-05-05 12:30:00,16.29,16.35,16.16,16.18,146403.0,13.3603,13.4096,13.2537,13.2701,146403.0
2020-05-05 13:00:00,16.18,16.2,16.1,16.13,145731.0,13.2701,13.2865,13.2045,13.2291,145731.0
2020-05-05 13:30:00,16.13,16.15,16.05,16.12,140985.0,13.2291,13.2455,13.1635,13.2209,140985.0
2020-05-05 14:00:00,16.13,16.22,16.12,16.19,80735.0,13.2291,13.3029,13.2209,13.2783,80735.0
2020-05-05 14:30:00,16.19,16.2,16.09,16.16,79295.0,13.2783,13.2865,13.1963,13.2537,79295.0
2020-05-05 15:00:00,16.15,16.17,15.93,15.95,168892.0,13.2455,13.2619,13.0651,13.0815,168892.0
2020-05-05 15:30:00,15.95,15.98,15.84,15.87,593729.0,13.0815,13.1061,12.9913,13.0159,593729.0
2020-05-06 09:30:00,16.03,16.11,15.81,15.86,165233.0,13.1471,13.2127,12.9667,13.0077,165233.0
2020-05-06 10:00:00,15.85,15.97,15.75,15.88,107707.0,12.9995,13.0979,12.9175,13.0241,107707.0
2020-05-06 10:30:00,15.89,15.99,15.86,15.92,63786.0,13.0323,13.1143,13.0077,13.0569,63786.0
2020-05-06 11:00:00,15.93,15.96,15.76,15.83,63160.0,13.0651,13.0897,12.9257,12.9831,63160.0
2020-05-06 11:30:00,15.82,15.83,15.72,15.77,48512.0,12.9749,12.9831,12.8929,12.9339,48512.0
2020-05-06 12:00:00,15.76,15.81,15.72,15.79,64871.0,12.9257,12.9667,12.8929,12.9503,64871.0
2020-05-06 12:30:00,15.79,15.83,15.74,15.77,56843.0,12.9503,12.9831,12.9093,12.9339,56843.0
2020-05-06 13:00:00,15.78,15.79,15.71,15.77,52086.0,12.9421,12.9503,12.8847,12.9339,52086.0
2020-05-06 13:30:00,15.77,15.79,15.7,15.76,97826.0,12.9339,12.9503,12.8765,12.9257,97826.0
2020-05-06 14:00:00,15.75,15.75,15.64,15.7,145479.0,12.9175,12.9175,12.8272,12.8765,145479.0
2020-05-06 14:30:00,15.7,15.76,15.7,15.7,122845.0,12.8765,12.9257,12.8765,12.8765,122845.0
2020-05-06 15:00:00,15.71,15.74,15.65,15.66,136223.0,12.8847,12.9093,12.8354,12.8436,136223.0
2020-05-06 15:30:00,15.65,15.65,15.5,15.54,508011.0,12.8354,12.8354,12.7124,12.7452,508011.0
2020-05-07 09:30:00,15.7,16.13,15.7,16.07,134188.0,12.8765,13.2291,12.8765,13.1799,134188.0
2020-05-07 10:00:00,16.09,16.14,15.88,15.92,96386.0,13.1963,13.2373,13.0241,13.0569,96386.0
2020-05-07 10:30:00,15.92,16.06,15.91,15.96,130415.0,13.0569,13.1717,13.0487,13.0897,130415.0
2020-05-07 11:00:00,15.97,15.99,15.91,15.92,92565.0,13.0979,13.1143,13.0487,13.0569,92565.0
2020-05-07 11:30:00,15.93,15.98,15.84,15.96,106573.0,13.0651,13.1061,12.9913,13.0897,106573.0
2020-05-07 12:00:00,15.96,16.0,15.88,15.91,90235.0,13.0897,13.1225,13.0241,13.0487,90235.0
2020-05-07 12:30:00,15.92,15.96,15.73,15.79,126949.0,13.0569,13.0897,12.9011,12.9503,126949.0
2020-05-07 13:00:00,15.79,15.81,15.72,15.72,55144.0,12.9503,12.9667,12.8929,12.8929,55144.0
2020-05-07 13:30:00,15.73,15.82,15.71,15.78,141517.0,12.9011,12.9749,12.8847,12.9421,141517.0
2020-05-07 14:00:00,15.77,15.77,15.67,15.69,59921.0,12.9339,12.9339,12.8518,12.8683,59921.0
2020-05-07 14:30:00,15.69,15.69,15.56,15.59,77314.0,12.8683,12.8683,12.7616,12.7862,77314.0
2020-05-07 15:00:00,15.59,15.59,15.39,15.5,342371.0,12.7862,12.7862,12.6222,12.7124,342371.0
2020-05-07 15:30:00,15.49,15.61,15.45,15.6,362421.0,12.7042,12.8026,12.6714,12.7944,362421.0
2020-05-08 09:30:00,15.84,16.05,15.78,16.05,212006.0,12.9913,13.1635,12.9421,13.1635,212006.0
2020-05-08 10:00:00,16.05,16.28,16.04,16.19,207817.0,13.1635,13.3521,13.1553,13.2783,207817.0
2020-05-08 10:30:00,16.2,16.21,16.08,16.12,96074.0,13.2865,13.2947,13.1881,13.2209,96074.0
2020-05-08 11:00:00,16.11,16.3,16.04,16.2,179484.0,13.2127,13.3685,13.1553,13.2865,179484.0
2020-05-08 11:30:00,16.2,16.22,16.12,16.21,87218.0,13.2865,13.3029,13.2209,13.2947,87218.0
2020-05-08 12:00:00,16.21,16.33,16.21,16.22,71872.0,13.2947,13.3932,13.2947,13.3029,71872.0
2020-05-08 12:30:00,16.22,16.28,16.16,16.16,88464.0,13.3029,13.3521,13.2537,13.2537,88464.0
2020-05-08 13:00:00,16.17,16.26,16.15,16.23,96574.0,13.2619,13.3357,13.2455,13.3111,96574.0
2020-05-08 13:30:00,16.23,16.26,16.2,16.24,64816.0,13.3111,13.3357,13.2865,13.3193,64816.0
2020-05-08 14:00:00,16.24,16.26,16.18,16.24,101544.0,13.3193,13.3357,13.2701,13.3193,101544.0
2020-05-08 14:30:00,16.23,16.25,16.15,16.18,90485.0,13.3111,13.3275,13.2455,13.2701,90485.0
2020-05-08 15:00:00,16.18,16.28,16.17,16.28,173575.0,13.2701,13.3521,13.2619,13.3521,173575.0
2020-05-08 15:30:00,16.28,16.31,16.22,16.23,464137.0,13.3521,13.3767,13.3029,13.3111,464137.0
2020-05-11 09:30:00,16.22,16.22,15.77,15.85,121430.0,13.3029,13.3029,12.9339,12.9995,121430.0
2020-05-11 10:00:00,15.85,15.85,15.66,15.73,116301.0,12.9995,12.9995,12.8436,12.9011,116301.0
2020-05-11 10:30:00,15.73,15.86,15.69,15.77,82213.0,12.9011,13.0077,12.8683,12.9339,82213.0
2020-05-11 11:00:00,15.77,15.88,15.74,15.87,107104.0,12.9339,13.0241,12.9093,13.0159,107104.0
2020-05-11 11:30:00,15.88,16.0,15.87,15.96,68788.0,13.0241,13.1225,13.0159,13.0897,68788.0
2020-05-11 12:00:00,15.98,16.1,15.97,16.07,84482.0,13.1061,13.2045,13.0979,13.1799,84482.0
2020-05-11 12:30:00,16.07,16.16,16.05,16.12,74453.0,13.1799,13.2537,13.1635,13.2209,74453.0
2020-05-11 13:00:00,16.12,16.2,16.08,16.17,63800.0,13.2209,13.2865,13.1881,13.2619,63800.0
2020-05-11 13:30:00,16.17,16.2,16.1,16.11,64379.0,13.2619,13.2865,13.2045,13.2127,64379.0
2020-05-11 14:00:00,16.11,16.12,15.97,15.99,104657.0,13.2127,13.2209,13.0979,13.1143,104657.0
2020-05-11 14:30:00,16.0,16.06,15.97,16.03,132971.0,13.1225,13.1717,13.0979,13.1471,132971.0
2020-05-11 15:00:00,16.04,16.11,16.03,16.08,123647.0,13.1553,13.2127,13.1471,13.1881,123647.0
2020-05-11 15:30:00,16.07,16.1,15.98,16.06,303409.0,13.1799,13.2045,13.1061,13.1717,303409.0
2020-05-12 09:30:00,16.13,16.42,16.12,16.2,108405.0,13.2291,13.467,13.2209,13.2865,108405.0
2020-05-12 10:00:00,16.21,16.27,16.08,16.09,73607.0,13.2947,13.3439,13.1881,13.1963,73607.0
2020-05-12 10:30:00,16.09,16.14,15.97,16.03,82616.0,13.1963,13.2373,13.0979,13.1471,82616.0
2020-05-12 11:00:00,16.03,16.1,16.01,16.08,70118.0,13.1471,13.2045,13.1307,13.1881,70118.0
2020-05-12 11:30:00,16.07,16.08,15.99,16.01,57553.0,13.1799,13.1881,13.1143,13.1307,57553.0
2020-05-12 12:00:00,16.0,16.07,15.96,16.02,88354.0,13.1225,13.1799,13.0897,13.1389,88354.0
2020-05-12 12:30:00,16.0,16.05,15.97,15.98,66390.0,13.1225,13.1635,13.0979,13.1061,66390.0
2020-05-12 13:00:00,15.97,15.97,15.82,15.85,59134.0,13.0979,13.0979,12.9749,12.9995,59134.0
2020-05-12 13:30:00,15.85,15.89,15.82,15.89,57689.0,12.9995,13.0323,12.9749,13.0323,57689.0
2020-05-12 14:00:00,15.89,15.89,15.76,15.8,79953.0,13.0323,13.0323,12.9257,12.9585,79953.0
2020-05-12 14:30:00,15.79,15.89,15.77,15.87,68541.0,12.9503,13.0323,12.9339,13.0159,68541.0
2020-05-12 15:00:00,15.87,15.9,15.75,15.75,150584.0,13.0159,13.0405,12.9175,12.9175,150584.0
2020-05-12 15:30:00,15.75,15.79,15.6,15.63,362965.0,12.9175,12.9503,12.7944,12.819,362965.0
2020-05-13 09:30:00,15.54,15.61,15.21,15.28,119166.0,12.7452,12.8026,12.4746,12.532,119166.0
2020-05-13 10:00:00,15.29,15.43,15.2,15.33,121353.0,12.5402,12.655,12.4664,12.573,121353.0
2020-05-13 10:30:00,15.32,15.4,15.01,15.03,188480.0,12.5648,12.6304,12.3105,12.3269,188480.0
2020-05-13 11:00:00,15.02,15.05,14.82,14.85,275224.0,12.3187,12.3434,12.1547,12.1793,275224.0
2020-05-13 11:30:00,14.85,14.95,14.7,14.74,136853.0,12.1793,12.2613,12.0563,12.0891,136853.0
2020-05-13 12:00:00,14.74,14.82,14.65,14.77,162790.0,12.0891,12.1547,12.0153,12.1137,162790.0
2020-05-13 12:30:00,14.77,14.82,14.68,14.81,77048.0,12.1137,12.1547,12.0399,12.1465,77048.0
2020-05-13 13:00:00,14.81,14.96,14.77,14.91,95430.0,12.1465,12.2695,12.1137,12.2285,95430.0
2020-05-13 13:30:00,14.9,14.94,14.78,14.81,93347.0,12.2203,12.2531,12.1219,12.1465,93347.0
2020-05-13 14:00:00,14.81,14.9,14.73,14.82,83993.0,12.1465,12.2203,12.0809,12.1547,83993.0
2020-05-13 14:30:00,14.82,14.82,14.64,14.64,157926.0,12.1547,12.1547,12.0071,12.0071,157926.0
2020-05-13 15:00:00,14.65,14.72,14.52,14.59,197591.0,12.0153,12.0727,11.9087,11.9661,197591.0
2020-05-13 15:30:00,14.58,14.75,14.55,14.71,525853.0,11.9579,12.0973,11.9333,12.0645,525853.0
2020-05-14 09:30:00,14.41,14.5,14.11,14.14,175369.0,11.8185,11.8923,11.5724,11.597,175369.0
2020-05-14 10:00:00,14.14,14.52,14.11,14.48,121816.0,11.597,11.9087,11.5724,11.8759,121816.0
2020-05-14 10:30:00,14.48,15.19,14.48,15.05,141933.0,11.8759,12.4582,11.8759,12.3434,141933.0
2020-05-14 11:00:00,15.06,15.25,14.89,14.91,122844.0,12.3516,12.5074,12.2121,12.2285,122844.0
2020-05-14 11:30:00,14.91,14.96,14.7,14.88,111689.0,12.2285,12.2695,12.0563,12.2039,111689.0
2020-05-14 12:00:00,14.88,14.97,14.85,14.91,64498.0,12.2039,12.2777,12.1793,12.2285,64498.0
2020-05-14 12:30:00,14.91,15.11,14.9,15.11,75126.0,12.2285,12.3926,12.2203,12.3926,75126.0
2020-05-14 13:00:00,15.1,15.24,15.03,15.22,67574.0,12.3844,12.4992,12.3269,12.4828,67574.0
2020-05-14 13:30:00,15.21,15.25,15.08,15.1,61901.0,12.4746,12.5074,12.368,12.3844,61901.0
2020-05-14 14:00:00,15.09,15.18,15.03,15.18,71842.0,12.3762,12.45,12.3269,12.45,71842.0
2020-05-14 14:30:00,15.18,15.22,15.08,15.21,88731.0,12.45,12.4828,12.368,12.4746,88731.0
2020-05-14 15:00:00,15.21,15.35,15.19,15.3,129338.0,12.4746,12.5894,12.4582,12.5484,129338.0
2020-05-14 15:30:00,15.31,15.45,15.22,15.38,381735.0,12.5566,12.6714,12.4828,12.614,381735.0
2020-05-15 09:30:00,15.2,15.52,15.06,15.38,124154.0,12.4664,12.7288,12.3516,12.614,124154.0
2020-05-15 10:00:00,15.36,15.75,15.3,15.73,148300.0,12.5976,12.9175,12.5484,12.9011,148300.0
2020-05-15 10:30:00,15.74,15.82,15.6,15.75,121719.0,12.9093,12.9749,12.7944,12.9175,121719.0
2020-05-15 11:00:00,15.75,15.83,15.63,15.74,108928.0,12.9175,12.9831,12.819,12.9093,108928.0
2020-05-15 11:30:00,15.74,15.75,15.62,15.7,87046.0,12.9093,12.9175,12.8108,12.8765,87046.0
2020-05-15 12:00:00,15.7,15.83,15.68,15.77,61428.0,12.8765,12.9831,12.8601,12.9339,61428.0
2020-05-15 12:30:00,15.77,15.85,15.75,15.78,64391.0,12.9339,12.9995,12.9175,12.9421,64391.0
2020-05-15 13:00:00,15.79,15.88,15.74,15.87,67596.0,12.9503,13.0241,12.9093,13.0159,67596.0
2020-05-15 13:30:00,15.86,15.94,15.83,15.92,63025.0,13.0077,13.0733,12.9831,13.0569,63025.0
2020-05-15 14:00:00,15.93,15.98,15.84,15.86,75618.0,13.0651,13.1061,12.9913,13.0077,75618.0
2020-05-15 14:30:00,15.86,15.86,15.7,15.7,79991.0,13.0077,13.0077,12.8765,12.8765,79991.0
2020-05-15 15:00:00,15.7,15.72,15.63,15.67,126767.0,12.8765,12.8929,12.819,12.8518,126767.0
2020-05-15 15:30:00,15.68,15.69,15.51,15.63,305085.0,12.8601,12.8683,12.7206,12.819,305085.0
2020-05-18 09:30:00,16.34,16.81,16.34,16.78,132017.0,13.4014,13.7868,13.4014,13.7622,132017.0
2020-05-18 10:00:00,16.76,16.83,16.53,16.56,83387.0,13.7458,13.8032,13.5572,13.5818,83387.0
2020-05-18 10:30:00,16.56,16.7,16.48,16.55,53941.0,13.5818,13.6966,13.5162,13.5736,53941.0
2020-05-18 11:00:00,16.55,16.9,16.52,16.89,81083.0,13.5736,13.8606,13.549,13.8524,81083.0
2020-05-18 11:30:00,16.89,16.9,16.75,16.86,97121.0,13.8524,13.8606,13.7376,13.8278,97121.0
2020-05-18 12:00:00,16.86,16.96,16.83,16.95,91135.0,13.8278,13.9099,13.8032,13.9016,91135.0
2020-05-18 12:30:00,16.95,17.15,16.92,17.1,258491.0,13.9016,14.0657,13.877,14.0247,258491.0
2020-05-18 13:00:00,17.1,17.17,17.07,17.14,137252.0,14.0247,14.0821,14.0001,14.0575,137252.0
2020-05-18 13:30:00,17.14,17.25,17.08,17.08,164229.0,14.0575,14.1477,14.0083,14.0083,164229.0
2020-05-18 14:00:00,17.08,17.08,16.72,16.79,93211.0,14.0083,14.0083,13.713,13.7704,93211.0
2020-05-18 14:30:00,16.79,16.85,16.7,16.8,94490.0,13.7704,13.8196,13.6966,13.7786,94490.0
2020-05-18 15:00:00,16.79,16.91,16.79,16.84,123051.0,13.7704,13.8688,13.7704,13.8114,123051.0
2020-05-18 15:30:00,16.84,16.92,16.69,16.73,529255.0,13.8114,13.877,13.6884,13.7212,529255.0
2020-05-19 09:30:00,16.7,16.79,16.22,16.51,136707.0,13.6966,13.7704,13.3029,13.5408,136707.0
2020-05-19 10:00:00,16.5,16.75,16.47,16.62,115008.0,13.5326,13.7376,13.508,13.631,115008.0
2020-05-19 10:30:00,16.62,16.66,16.42,16.61,82701.0,13.631,13.6638,13.467,13.6228,82701.0
2020-05-19 11:00:00,16.61,16.84,16.6,16.75,94288.0,13.6228,13.8114,13.6146,13.7376,94288.0
2020-05-19 11:30:00,16.75,16.81,16.63,16.69,102588.0,13.7376,13.7868,13.6392,13.6884,102588.0
2020-05-19 12:00:00,16.69,16.84,16.66,16.69,77605.0,13.6884,13.8114,13.6638,13.6884,77605.0
2020-05-19 12:30:00,16.69,16.72,16.62,16.66,57214.0,13.6884,13.713,13.631,13.6638,57214.0
2020-05-19 13:00:00,16.67,16.73,16.65,16.7,44098.0,13.672,13.7212,13.6556,13.6966,44098.0
2020-05-19 13:30:00,16.69,16.79,16.66,16.77,60604.0,13.6884,13.7704,13.6638,13.754,60604.0
2020-05-19 14:00:00,16.77,16.82,16.7,16.77,74882.0,13.754,13.795,13.6966,13.754,74882.0
2020-05-19 14:30:00,16.77,16.77,16.56,16.59,99185.0,13.754,13.754,13.5818,13.6064,99185.0
2020-05-19 15:00:00,16.59,16.77,16.58,16.69,142138.0,13.6064,13.754,13.5982,13.6884,142138.0
2020-05-19 15:30:00,16.68,16.73,16.49,16.51,592138.0,13.6802,13.7212,13.5244,13.5408,592138.0
2020-05-20 09:30:00,16.79,16.93,16.69,16.71,130065.0,13.7704,13.8852,13.6884,13.7048,130065.0
2020-05-20 10:00:00,16.7,16.87,16.69,16.82,94398.0,13.6966,13.836,13.6884,13.795,94398.0
2020-05-20 10:30:00,16.82,16.9,16.76,16.83,90778.0,13.795,13.8606,13.7458,13.8032,90778.0
2020-05-20 11:00:00,16.83,16.83,16.61,16.78,80318.0,13.8032,13.8032,13.6228,13.7622,80318.0
2020-05-20 11:30:00,16.79,16.79,16.66,16.7,74787.0,13.7704,13.7704,13.6638,13.6966,74787.0
2020-05-20 12:00:00,16.71,16.71,16.59,16.7,56366.0,13.7048,13.7048,13.6064,13.6966,56366.0
2020-05-20 12:30:00,16.69,16.8,16.64,16.77,74261.0,13.6884,13.7786,13.6474,13.754,74261.0
2020-05-20 13:00:00,16.77,16.78,16.63,16.63,87277.0,13.754,13.7622,13.6392,13.6392,87277.0
2020-05-20 13:30:00,16.64,16.66,16.56,16.61,106451.0,13.6474,13.6638,13.5818,13.6228,106451.0
2020-05-20 14:00:00,16.61,16.67,16.58,16.63,110506.0,13.6228,13.672,13.5982,13.6392,110506.0
2020-05-20 14:30:00,16.62,16.7,16.6,16.66,114274.0,13.631,13.6966,13.6146,13.6638,114274.0
2020-05-20 15:00:00,16.65,16.66,16.51,16.6,156619.0,13.6556,13.6638,13.5408,13.6146,156619.0
2020-05-20 15:30:00,16.6,16.69,16.54,16.68,555207.0,13.6146,13.6884,13.5654,13.6802,555207.0
2020-05-21 09:30:00,16.66,17.07,16.65,17.05,137309.0,13.6638,14.0001,13.6556,13.9837,137309.0
2020-05-21 10:00:00,17.05,17.24,16.96,16.97,142176.0,13.9837,14.1395,13.9099,13.9181,142176.0
2020-05-21 10:30:00,16.96,17.0,16.88,16.95,92977.0,13.9099,13.9427,13.8442,13.9016,92977.0
2020-05-21 11:00:00,16.95,16.98,16.85,16.89,99723.0,13.9016,13.9263,13.8196,13.8524,99723.0
2020-05-21 11:30:00,16.89,17.0,16.88,16.91,82102.0,13.8524,13.9427,13.8442,13.8688,82102.0
2020-05-21 12:00:00,16.91,17.12,16.91,17.09,84643.0,13.8688,14.0411,13.8688,14.0165,84643.0
2020-05-21 12:30:00,17.08,17.15,17.01,17.07,110073.0,14.0083,14.0657,13.9509,14.0001,110073.0
2020-05-21 13:00:00,17.08,17.13,17.03,17.08,71487.0,14.0083,14.0493,13.9673,14.0083,71487.0
2020-05-21 13:30:00,17.07,17.14,17.05,17.1,69376.0,14.0001,14.0575,13.9837,14.0247,69376.0
2020-05-21 14:00:00,17.1,17.13,17.02,17.03,77885.0,14.0247,14.0493,13.9591,13.9673,77885.0
2020-05-21 14:30:00,17.03,17.03,16.86,16.86,159443.0,13.9673,13.9673,13.8278,13.8278,159443.0
2020-05-21 15:00:00,16.87,17.04,16.87,17.02,141873.0,13.836,13.9755,13.836,13.9591,141873.0
2020-05-21 15:30:00,17.02,17.08,16.97,16.99,420131.0,13.9591,14.0083,13.9181,13.9345,420131.0
2020-05-22 09:30:00,17.0,17.11,16.75,16.79,91574.0,13.9427,14.0329,13.7376,13.7704,91574.0
2020-05-22 10:00:00,16.78,16.84,16.67,16.84,57246.0,13.7622,13.8114,13.672,13.8114,57246.0
2020-05-22 10:30:00,16.83,16.88,16.72,16.73,73791.0,13.8032,13.8442,13.713,13.7212,73791.0
2020-05-22 11:00:00,16.73,16.81,16.7,16.76,64823.0,13.7212,13.7868,13.6966,13.7458,64823.0
2020-05-22 11:30:00,16.76,16.87,16.71,16.85,94864.0,13.7458,13.836,13.7048,13.8196,94864.0
2020-05-22 12:00:00,16.86,16.86,16.75,16.8,43423.0,13.8278,13.8278,13.7376,13.7786,43423.0
2020-05-22 12:30:00,16.8,16.9,16.79,16.88,51053.0,13.7786,13.8606,13.7704,13.8442,51053.0
2020-05-22 13:00:00,16.88,16.89,16.81,16.84,36602.0,13.8442,13.8524,13.7868,13.8114,36602.0
2020-05-22 13:30:00,16.84,16.93,16.81,16.93,27152.0,13.8114,13.8852,13.7868,13.8852,27152.0
2020-05-22 14:00:00,16.93,16.96,16.86,16.88,60878.0,13.8852,13.9099,13.8278,13.8442,60878.0
2020-05-22 14:30:00,16.88,16.93,16.84,16.93,60909.0,13.8442,13.8852,13.8114,13.8852,60909.0
2020-05-22 15:00:00,16.92,16.96,16.86,16.89,58403.0,13.877,13.9099,13.8278,13.8524,58403.0
2020-05-22 15:30:00,16.89,16.96,16.87,16.95,201231.0,13.8524,13.9099,13.836,13.9016,201231.0
2020-05-26 09:30:00,17.72,17.75,17.42,17.75,225040.0,14.5332,14.5578,14.2871,14.5578,225040.0
2020-05-26 10:00:00,17.75,17.8,17.56,17.75,166715.0,14.5578,14.5988,14.4019,14.5578,166715.0
2020-05-26 10:30:00,17.75,17.84,17.71,17.75,126394.0,14.5578,14.6316,14.525,14.5578,126394.0
2020-05-26 11:00:00,17.74,17.88,17.73,17.78,112975.0,14.5496,14.6644,14.5414,14.5824,112975.0
2020-05-26 11:30:00,17.77,17.86,17.75,17.8,80839.0,14.5742,14.648,14.5578,14.5988,80839.0
2020-05-26 12:00:00,17.79,17.8,17.68,17.75,76261.0,14.5906,14.5988,14.5004,14.5578,76261.0
2020-05-26 12:30:00,17.75,17.85,17.7,17.83,74915.0,14.5578,14.6398,14.5168,14.6234,74915.0
2020-05-26 13:00:00,17.84,17.88,17.78,17.79,61414.0,14.6316,14.6644,14.5824,14.5906,61414.0
2020-05-26 13:30:00,17.79,17.79,17.66,17.68,96699.0,14.5906,14.5906,14.484,14.5004,96699.0
2020-05-26 14:00:00,17.69,17.76,17.67,17.76,78243.0,14.5086,14.566,14.4922,14.566,78243.0
2020-05-26 14:30:00,17.76,17.78,17.7,17.78,102134.0,14.566,14.5824,14.5168,14.5824,102134.0
2020-05-26 15:00:00,17.78,17.82,17.76,17.77,128180.0,14.5824,14.6152,14.566,14.5742,128180.0
2020-05-26 15:30:00,17.76,17.78,17.52,17.6,288962.0,14.566,14.5824,14.3691,14.4348,288962.0
2020-05-27 09:30:00,18.12,18.14,17.81,18.07,238466.0,14.8612,14.8776,14.607,14.8202,238466.0
2020-05-27 10:00:00,18.06,18.14,17.94,18.04,122931.0,14.812,14.8776,14.7136,14.7956,122931.0
2020-05-27 10:30:00,18.03,18.05,17.76,17.91,102349.0,14.7874,14.8038,14.566,14.689,102349.0
2020-05-27 11:00:00,17.91,18.04,17.81,17.88,168014.0,14.689,14.7956,14.607,14.6644,168014.0
2020-05-27 11:30:00,17.87,17.92,17.78,17.86,226193.0,14.6562,14.6972,14.5824,14.648,226193.0
2020-05-27 12:00:00,17.85,17.86,17.71,17.73,144789.0,14.6398,14.648,14.525,14.5414,144789.0
2020-05-27 12:30:00,17.72,17.74,17.68,17.71,101779.0,14.5332,14.5496,14.5004,14.525,101779.0
2020-05-27 13:00:00,17.7,17.77,17.67,17.72,93625.0,14.5168,14.5742,14.4922,14.5332,93625.0
2020-05-27 13:30:00,17.72,17.79,17.7,17.77,90285.0,14.5332,14.5906,14.5168,14.5742,90285.0
2020-05-27 14:00:00,17.76,17.85,17.7,17.71,128283.0,14.566,14.6398,14.5168,14.525,128283.0
2020-05-27 14:30:00,17.7,17.74,17.68,17.71,102177.0,14.5168,14.5496,14.5004,14.525,102177.0
2020-05-27 15:00:00,17.71,17.9,17.7,17.89,93108.0,14.525,14.6808,14.5168,14.6726,93108.0
2020-05-27 15:30:00,17.89,18.01,17.85,17.97,367014.0,14.6726,14.771,14.6398,14.7382,367014.0
2020-05-28 09:30:00,18.05,18.06,17.42,17.64,189600.0,14.8038,14.812,14.2871,14.4676,189600.0
2020-05-28 10:00:00,17.63,17.72,17.53,17.68,73229.0,14.4594,14.5332,14.3773,14.5004,73229.0
2020-05-28 10:30:00,17.69,17.85,17.64,17.79,55029.0,14.5086,14.6398,14.4676,14.5906,55029.0
2020-05-28 11:00:00,17.79,17.81,17.7,17.79,77550.0,14.5906,14.607,14.5168,14.5906,77550.0
2020-05-28 11:30:00,17.8,17.87,17.74,17.85,73674.0,14.5988,14.6562,14.5496,14.6398,73674.0
2020-05-28 12:00:00,17.85,17.85,17.77,17.78,58981.0,14.6398,14.6398,14.5742,14.5824,58981.0
2020-05-28 12:30:00,17.78,17.81,17.7,17.72,60313.0,14.5824,14.607,14.5168,14.5332,60313.0
2020-05-28 13:00:00,17.73,17.73,17.62,17.7,70500.0,14.5414,14.5414,14.4512,14.5168,70500.0
2020-05-28 13:30:00,17.68,17.74,17.67,17.71,54498.0,14.5004,14.5496,14.4922,14.525,54498.0
2020-05-28 14:00:00,17.71,17.75,17.63,17.64,42332.0,14.525,14.5578,14.4594,14.4676,42332.0
2020-05-28 14:30:00,17.65,17.66,17.51,17.58,79505.0,14.4758,14.484,14.3609,14.4183,79505.0
2020-05-28 15:00:00,17.58,17.62,17.48,17.48,136648.0,14.4183,14.4512,14.3363,14.3363,136648.0
2020-05-28 15:30:00,17.48,17.48,17.22,17.27,460567.0,14.3363,14.3363,14.1231,14.1641,460567.0
2020-05-29 09:30:00,17.07,17.11,16.89,16.95,123667.0,14.0001,14.0329,13.8524,13.9016,123667.0
2020-05-29 10:00:00,16.97,17.32,16.9,17.16,161202.0,13.9181,14.2051,13.8606,14.0739,161202.0
2020-05-29 10:30:00,17.18,17.21,17.04,17.07,74582.0,14.0903,14.1149,13.9755,14.0001,74582.0
2020-05-29 11:00:00,17.08,17.15,16.8,16.82,255942.0,14.0083,14.0657,13.7786,13.795,255942.0
2020-05-29 11:30:00,16.83,16.95,16.78,16.78,174969.0,13.8032,13.9016,13.7622,13.7622,174969.0
2020-05-29 12:00:00,16.78,16.83,16.77,16.79,99014.0,13.7622,13.8032,13.754,13.7704,99014.0
2020-05-29 12:30:00,16.78,16.84,16.73,16.82,110192.0,13.7622,13.8114,13.7212,13.795,110192.0
2020-05-29 13:00:00,16.82,16.91,16.77,16.85,145023.0,13.795,13.8688,13.754,13.8196,145023.0
2020-05-29 13:30:00,16.85,16.85,16.72,16.8,96931.0,13.8196,13.8196,13.713,13.7786,96931.0
2020-05-29 14:00:00,16.79,16.99,16.79,16.98,109653.0,13.7704,13.9345,13.7704,13.9263,109653.0
2020-05-29 14:30:00,16.98,17.06,16.81,17.03,176063.0,13.9263,13.9919,13.7868,13.9673,176063.0
2020-05-29 15:00:00,17.04,17.15,17.0,17.02,177640.0,13.9755,14.0657,13.9427,13.9591,177640.0
2020-05-29 15:30:00,17.02,17.06,16.92,17.0,452813.0,13.9591,13.9919,13.877,13.9427,452813.0
2020-06-01 09:30:00,17.05,17.24,17.0,17.11,244675.0,13.9837,14.1395,13.9427,14.0329,244675.0
2020-06-01 10:00:00,17.1,17.29,17.08,17.23,274285.0,14.0247,14.1805,14.0083,14.1313,274285.0
2020-06-01 10:30:00,17.24,17.41,17.19,17.32,120419.0,14.1395,14.2789,14.0985,14.2051,120419.0
2020-06-01 11:00:00,17.32,17.47,17.21,17.44,123786.0,14.2051,14.3281,14.1149,14.3035,123786.0
2020-06-01 11:30:00,17.44,17.47,17.39,17.46,85159.0,14.3035,14.3281,14.2625,14.3199,85159.0
2020-06-01 12:00:00,17.45,17.52,17.44,17.48,77562.0,14.3117,14.3691,14.3035,14.3363,77562.0
2020-06-01 12:30:00,17.49,17.53,17.44,17.49,73260.0,14.3445,14.3773,14.3035,14.3445,73260.0
2020-06-01 13:00:00,17.49,17.55,17.48,17.53,79855.0,14.3445,14.3937,14.3363,14.3773,79855.0
2020-06-01 13:30:00,17.53,17.61,17.52,17.53,89598.0,14.3773,14.443,14.3691,14.3773,89598.0
2020-06-01 14:00:00,17.53,17.55,17.45,17.45,80858.0,14.3773,14.3937,14.3117,14.3117,80858.0
2020-06-01 14:30:00,17.45,17.56,17.44,17.55,94103.0,14.3117,14.4019,14.3035,14.3937,94103.0
2020-06-01 15:00:00,17.55,17.58,17.37,17.43,178675.0,14.3937,14.4183,14.2461,14.2953,178675.0
2020-06-01 15:30:00,17.43,17.51,17.35,17.37,392893.0,14.2953,14.3609,14.2297,14.2461,392893.0
2020-06-02 09:30:00,17.68,17.79,17.5,17.67,153073.0,14.5004,14.5906,14.3527,14.4922,153073.0
2020-06-02 10:00:00,17.68,17.73,17.55,17.71,185798.0,14.5004,14.5414,14.3937,14.525,185798.0
2020-06-02 10:30:00,17.72,17.73,17.43,17.51,216053.0,14.5332,14.5414,14.2953,14.3609,216053.0
2020-06-02 11:00:00,17.51,17.52,17.29,17.3,435089.0,14.3609,14.3691,14.1805,14.1887,435089.0
2020-06-02 11:30:00,17.3,17.36,17.13,17.14,348948.0,14.1887,14.2379,14.0493,14.0575,348948.0
2020-06-02 12:00:00,17.14,17.19,16.95,17.0,233384.0,14.0575,14.0985,13.9016,13.9427,233384.0
2020-06-02 12:30:00,17.01,17.01,16.78,16.89,286538.0,13.9509,13.9509,13.7622,13.8524,286538.0
2020-06-02 13:00:00,16.89,17.1,16.89,17.09,153445.0,13.8524,14.0247,13.8524,14.0165,153445.0
2020-06-02 13:30:00,17.1,17.14,17.03,17.09,140403.0,14.0247,14.0575,13.9673,14.0165,140403.0
2020-06-02 14:00:00,17.1,17.19,17.0,17.0,176461.0,14.0247,14.0985,13.9427,13.9427,176461.0
2020-06-02 14:30:00,17.0,17.15,16.91,17.13,175853.0,13.9427,14.0657,13.8688,14.0493,175853.0
2020-06-02 15:00:00,17.14,17.14,17.0,17.09,158800.0,14.0575,14.0575,13.9427,14.0165,158800.0
2020-06-02 15:30:00,17.09,17.18,17.04,17.16,276785.0,14.0165,14.0903,13.9755,14.0739,276785.0
2020-06-03 09:30:00,17.46,17.85,17.46,17.79,290517.0,14.3199,14.6398,14.3199,14.5906,290517.0
2020-06-03 10:00:00,17.79,17.99,17.74,17.95,163843.0,14.5906,14.7546,14.5496,14.7218,163843.0
2020-06-03 10:30:00,17.95,18.1,17.91,18.04,159167.0,14.7218,14.8448,14.689,14.7956,159167.0
2020-06-03 11:00:00,18.04,18.06,17.99,18.04,178686.0,14.7956,14.812,14.7546,14.7956,178686.0
2020-06-03 11:30:00,18.04,18.07,17.94,17.95,175855.0,14.7956,14.8202,14.7136,14.7218,175855.0
2020-06-03 12:00:00,17.94,18.03,17.9,17.97,94067.0,14.7136,14.7874,14.6808,14.7382,94067.0
2020-06-03 12:30:00,17.98,18.11,17.98,18.1,60556.0,14.7464,14.853,14.7464,14.8448,60556.0
2020-06-03 13:00:00,18.1,18.11,18.05,18.08,79862.0,14.8448,14.853,14.8038,14.8284,79862.0
2020-06-03 13:30:00,18.08,18.14,18.05,18.14,72117.0,14.8284,14.8776,14.8038,14.8776,72117.0
2020-06-03 14:00:00,18.13,18.24,18.13,18.24,96112.0,14.8694,14.9597,14.8694,14.9597,96112.0
2020-06-03 14:30:00,18.24,18.29,18.21,18.28,83850.0,14.9597,15.0007,14.935,14.9925,83850.0
2020-06-03 15:00:00,18.28,18.31,18.16,18.16,175141.0,14.9925,15.0171,14.894,14.894,175141.0
2020-06-03 15:30:00,18.16,18.17,18.05,18.08,512383.0,14.894,14.9022,14.8038,14.8284,512383.0
2020-06-04 09:30:00,18.08,18.15,17.69,17.84,98061.0,14.8284,14.8858,14.5086,14.6316,98061.0
2020-06-04 10:00:00,17.88,18.16,17.87,18.14,79357.0,14.6644,14.894,14.6562,14.8776,79357.0
2020-06-04 10:30:00,18.15,18.39,18.15,18.37,91348.0,14.8858,15.0827,14.8858,15.0663,91348.0
2020-06-04 11:00:00,18.38,18.38,18.22,18.3,73457.0,15.0745,15.0745,14.9432,15.0089,73457.0
2020-06-04 11:30:00,18.31,18.43,18.3,18.41,66877.0,15.0171,15.1155,15.0089,15.0991,66877.0
2020-06-04 12:00:00,18.42,18.52,18.42,18.48,83667.0,15.1073,15.1893,15.1073,15.1565,83667.0
2020-06-04 12:30:00,18.48,18.48,18.29,18.38,64849.0,15.1565,15.1565,15.0007,15.0745,64849.0
2020-06-04 13:00:00,18.39,18.39,18.31,18.37,62098.0,15.0827,15.0827,15.0171,15.0663,62098.0
2020-06-04 13:30:00,18.37,18.58,18.36,18.57,78282.0,15.0663,15.2385,15.0581,15.2303,78282.0
2020-06-04 14:00:00,18.57,18.63,18.51,18.58,60503.0,15.2303,15.2795,15.1811,15.2385,60503.0
2020-06-04 14:30:00,18.58,18.66,18.52,18.53,67091.0,15.2385,15.3041,15.1893,15.1975,67091.0
2020-06-04 15:00:00,18.53,18.55,18.36,18.45,108348.0,15.1975,15.2139,15.0581,15.1319,108348.0
2020-06-04 15:30:00,18.45,18.61,18.45,18.59,355390.0,15.1319,15.2631,15.1319,15.2467,355390.0
2020-06-05 09:30:00,19.19,19.62,19.13,19.21,307674.0,15.7388,16.0915,15.6896,15.7552,307674.0
2020-06-05 10:00:00,19.21,19.59,19.21,19.45,214037.0,15.7552,16.0669,15.7552,15.952,214037.0
2020-06-05 10:30:00,19.45,19.63,19.23,19.63,178162.0,15.952,16.0997,15.7716,16.0997,178162.0
2020-06-05 11:00:00,19.64,19.7,19.57,19.68,131901.0,16.1079,16.1571,16.0505,16.1407,131901.0
2020-06-05 11:30:00,19.68,19.74,19.55,19.67,138023.0,16.1407,16.1899,16.0341,16.1325,138023.0
2020-06-05 12:00:00,19.7,19.72,19.5,19.53,134541.0,16.1571,16.1735,15.993,16.0177,134541.0
2020-06-05 12:30:00,19.53,19.66,19.53,19.57,81925.0,16.0177,16.1243,16.0177,16.0505,81925.0
2020-06-05 13:00:00,19.57,19.66,19.55,19.66,126151.0,16.0505,16.1243,16.0341,16.1243,126151.0
2020-06-05 13:30:00,19.66,19.67,19.45,19.47,86624.0,16.1243,16.1325,15.952,15.9684,86624.0
2020-06-05 14:00:00,19.48,19.51,19.26,19.31,145214.0,15.9766,16.0012,15.7962,15.8372,145214.0
2020-06-05 14:30:00,19.32,19.36,19.13,19.19,136447.0,15.8454,15.8782,15.6896,15.7388,136447.0
2020-06-05 15:00:00,19.19,19.21,19.0,19.09,172888.0,15.7388,15.7552,15.583,15.6568,172888.0
2020-06-05 15:30:00,19.1,19.1,18.95,18.96,666829.0,15.665,15.665,15.542,15.5502,666829.0
2020-06-08 09:30:00,19.38,19.71,19.31,19.51,222016.0,15.8946,16.1653,15.8372,16.0012,222016.0
2020-06-08 10:00:00,19.52,19.59,19.33,19.37,147220.0,16.0095,16.0669,15.8536,15.8864,147220.0
2020-06-08 10:30:00,19.37,19.49,19.26,19.46,93045.0,15.8864,15.9848,15.7962,15.9602,93045.0
2020-06-08 11:00:00,19.47,19.6,19.46,19.57,122144.0,15.9684,16.0751,15.9602,16.0505,122144.0
2020-06-08 11:30:00,19.57,19.7,19.56,19.68,102488.0,16.0505,16.1571,16.0423,16.1407,102488.0
2020-06-08 12:00:00,19.69,19.74,19.66,19.7,108211.0,16.1489,16.1899,16.1243,16.1571,108211.0
2020-06-08 12:30:00,19.71,19.73,19.63,19.69,87391.0,16.1653,16.1817,16.0997,16.1489,87391.0
2020-06-08 13:00:00,19.69,19.81,19.68,19.73,90764.0,16.1489,16.2473,16.1407,16.1817,90764.0
2020-06-08 13:30:00,19.73,19.79,19.71,19.75,67303.0,16.1817,16.2309,16.1653,16.1981,67303.0
2020-06-08 14:00:00,19.75,19.76,19.68,19.7,66750.0,16.1981,16.2063,16.1407,16.1571,66750.0
2020-06-08 14:30:00,19.71,19.71,19.57,19.6,153432.0,16.1653,16.1653,16.0505,16.0751,153432.0
2020-06-08 15:00:00,19.6,19.66,19.59,19.66,100243.0,16.0751,16.1243,16.0669,16.1243,100243.0
2020-06-08 15:30:00,19.66,19.8,19.65,19.77,353995.0,16.1243,16.2391,16.1161,16.2145,353995.0
2020-06-09 09:30:00,19.33,19.38,18.84,18.84,144018.0,15.8536,15.8946,15.4517,15.4517,144018.0
2020-06-09 10:00:00,18.85,18.98,18.73,18.9,149425.0,15.4599,15.5666,15.3615,15.501,149425.0
2020-06-09 10:30:00,18.89,19.02,18.81,18.94,167055.0,15.4928,15.5994,15.4271,15.5338,167055.0
2020-06-09 11:00:00,18.93,18.98,18.84,18.87,91433.0,15.5256,15.5666,15.4517,15.4763,91433.0
2020-06-09 11:30:00,18.86,18.86,18.69,18.78,93905.0,15.4681,15.4681,15.3287,15.4025,93905.0
2020-06-09 12:00:00,18.78,18.85,18.76,18.85,54945.0,15.4025,15.4599,15.3861,15.4599,54945.0
2020-06-09 12:30:00,18.85,18.94,18.83,18.94,139227.0,15.4599,15.5338,15.4435,15.5338,139227.0
2020-06-09 13:00:00,18.94,19.02,18.87,19.01,82533.0,15.5338,15.5994,15.4763,15.5912,82533.0
2020-06-09 13:30:00,19.0,19.05,18.97,19.03,77127.0,15.583,15.624,15.5584,15.6076,77127.0
2020-06-09 14:00:00,19.03,19.05,18.99,19.03,131084.0,15.6076,15.624,15.5748,15.6076,131084.0
2020-06-09 14:30:00,19.03,19.15,19.01,19.13,107854.0,15.6076,15.706,15.5912,15.6896,107854.0
2020-06-09 15:00:00,19.14,19.3,19.13,19.27,177298.0,15.6978,15.829,15.6896,15.8044,177298.0
2020-06-09 15:30:00,19.28,19.28,19.06,19.09,424451.0,15.8126,15.8126,15.6322,15.6568,424451.0
2020-06-10 09:30:00,19.12,19.3,18.67,18.83,132948.0,15.6814,15.829,15.3123,15.4435,132948.0
2020-06-10 10:00:00,18.83,18.85,18.4,18.53,141788.0,15.4435,15.4599,15.0909,15.1975,141788.0
2020-06-10 10:30:00,18.53,18.68,18.43,18.52,103449.0,15.1975,15.3205,15.1155,15.1893,103449.0
2020-06-10 11:00:00,18.52,18.87,18.51,18.82,319787.0,15.1893,15.4763,15.1811,15.4353,319787.0
2020-06-10 11:30:00,18.82,19.25,18.74,19.22,300553.0,15.4353,15.788,15.3697,15.7634,300553.0
2020-06-10 12:00:00,19.22,19.27,19.02,19.09,350105.0,15.7634,15.8044,15.5994,15.6568,350105.0
2020-06-10 12:30:00,19.09,19.23,19.06,19.2,209411.0,15.6568,15.7716,15.6322,15.747,209411.0
2020-06-10 13:00:00,19.19,19.26,19.1,19.21,196867.0,15.7388,15.7962,15.665,15.7552,196867.0
2020-06-10 13:30:00,19.2,19.43,19.2,19.35,182417.0,15.747,15.9356,15.747,15.87,182417.0
2020-06-10 14:00:00,19.28,19.44,19.18,19.23,92224.0,15.8126,15.9438,15.7306,15.7716,92224.0
2020-06-10 14:30:00,19.23,19.27,18.94,19.04,227376.0,15.7716,15.8044,15.5338,15.6158,227376.0
2020-06-10 15:00:00,19.03,19.12,18.9,19.05,105044.0,15.6076,15.6814,15.501,15.624,105044.0
2020-06-10 15:30:00,19.06,19.08,18.83,18.93,483616.0,15.6322,15.6486,15.4435,15.5256,483616.0
2020-06-11 09:30:00,17.88,18.09,17.66,18.05,217851.0,14.6644,14.8366,14.484,14.8038,217851.0
2020-06-11 10:00:00,18.06,18.21,17.91,18.02,167973.0,14.812,14.935,14.689,14.7792,167973.0
2020-06-11 10:30:00,18.03,18.15,17.93,17.94,111020.0,14.7874,14.8858,14.7054,14.7136,111020.0
2020-06-11 11:00:00,17.94,18.05,17.84,17.94,131988.0,14.7136,14.8038,14.6316,14.7136,131988.0
2020-06-11 11:30:00,17.95,17.99,17.82,17.88,109519.0,14.7218,14.7546,14.6152,14.6644,109519.0
2020-06-11 12:00:00,17.87,17.91,17.66,17.71,142626.0,14.6562,14.689,14.484,14.525,142626.0
2020-06-11 12:30:00,17.7,17.9,17.68,17.7,134738.0,14.5168,14.6808,14.5004,14.5168,134738.0
2020-06-11 13:00:00,17.7,17.85,17.69,17.73,111605.0,14.5168,14.6398,14.5086,14.5414,111605.0
2020-06-11 13:30:00,17.73,17.77,17.58,17.71,86818.0,14.5414,14.5742,14.4183,14.525,86818.0
2020-06-11 14:00:00,17.72,17.73,17.62,17.69,90235.0,14.5332,14.5414,14.4512,14.5086,90235.0
2020-06-11 14:30:00,17.69,17.7,17.46,17.51,119558.0,14.5086,14.5168,14.3199,14.3609,119558.0
2020-06-11 15:00:00,17.51,17.57,17.39,17.43,175227.0,14.3609,14.4101,14.2625,14.2953,175227.0
2020-06-11 15:30:00,17.42,17.57,17.36,17.36,532442.0,14.2871,14.4101,14.2379,14.2379,532442.0
2020-06-12 09:30:00,18.02,18.18,17.75,17.82,207470.0,14.7792,14.9104,14.5578,14.6152,207470.0
2020-06-12 10:00:00,17.85,18.0,17.7,17.71,94434.0,14.6398,14.7628,14.5168,14.525,94434.0
2020-06-12 10:30:00,17.71,17.73,17.46,17.47,135111.0,14.525,14.5414,14.3199,14.3281,135111.0
2020-06-12 11:00:00,17.47,17.55,17.3,17.52,219312.0,14.3281,14.3937,14.1887,14.3691,219312.0
2020-06-12 11:30:00,17.52,17.82,17.49,17.82,130717.0,14.3691,14.6152,14.3445,14.6152,130717.0
2020-06-12 12:00:00,17.82,17.88,17.7,17.8,106479.0,14.6152,14.6644,14.5168,14.5988,106479.0
2020-06-12 12:30:00,17.79,17.85,17.7,17.83,95724.0,14.5906,14.6398,14.5168,14.6234,95724.0
2020-06-12 13:00:00,17.84,17.84,17.68,17.7,202324.0,14.6316,14.6316,14.5004,14.5168,202324.0
2020-06-12 13:30:00,17.7,17.72,17.41,17.44,110067.0,14.5168,14.5332,14.2789,14.3035,110067.0
2020-06-12 14:00:00,17.44,17.67,17.42,17.63,124257.0,14.3035,14.4922,14.2871,14.4594,124257.0
2020-06-12 14:30:00,17.62,17.7,17.52,17.58,162098.0,14.4512,14.5168,14.3691,14.4183,162098.0
2020-06-12 15:00:00,17.58,17.75,17.57,17.63,193133.0,14.4183,14.5578,14.4101,14.4594,193133.0
2020-06-12 15:30:00,17.63,17.91,17.61,17.87,507687.0,14.4594,14.689,14.443,14.6562,507687.0
2020-06-15 09:30:00,17.23,17.33,16.95,17.2,309109.0,14.1313,14.2133,13.9016,14.1067,309109.0
2020-06-15 10:00:00,17.19,17.5,17.11,17.39,199618.0,14.0985,14.3527,14.0329,14.2625,199618.0
2020-06-15 10:30:00,17.39,17.52,17.28,17.45,166499.0,14.2625,14.3691,14.1723,14.3117,166499.0
2020-06-15 11:00:00,17.45,17.7,17.42,17.42,238066.0,14.3117,14.5168,14.2871,14.2871,238066.0
2020-06-15 11:30:00,17.42,17.51,17.3,17.46,315632.0,14.2871,14.3609,14.1887,14.3199,315632.0
2020-06-15 12:00:00,17.46,17.69,17.43,17.66,118360.0,14.3199,14.5086,14.2953,14.484,118360.0
2020-06-15 12:30:00,17.66,17.79,17.62,17.79,119646.0,14.484,14.5906,14.4512,14.5906,119646.0
2020-06-15 13:00:00,17.77,17.9,17.74,17.77,129626.0,14.5742,14.6808,14.5496,14.5742,129626.0
2020-06-15 13:30:00,17.76,17.76,17.5,17.55,141584.0,14.566,14.566,14.3527,14.3937,141584.0
2020-06-15 14:00:00,17.55,17.99,17.54,17.96,331897.0,14.3937,14.7546,14.3855,14.73,331897.0
2020-06-15 14:30:00,17.96,18.04,17.79,17.8,212897.0,14.73,14.7956,14.5906,14.5988,212897.0
2020-06-15 15:00:00,17.81,17.95,17.72,17.73,238112.0,14.607,14.7218,14.5332,14.5414,238112.0
2020-06-15 15:30:00,17.74,17.78,17.62,17.74,445426.0,14.5496,14.5824,14.4512,14.5496,445426.0
2020-06-16 09:30:00,18.4,18.48,17.97,18.12,218905.0,15.0909,15.1565,14.7382,14.8612,218905.0
2020-06-16 10:00:00,18.12,18.26,18.03,18.17,160212.0,14.8612,14.9761,14.7874,14.9022,160212.0
2020-06-16 10:30:00,18.17,18.18,17.63,17.64,189102.0,14.9022,14.9104,14.4594,14.4676,189102.0
2020-06-16 11:00:00,17.63,17.9,17.5,17.88,144347.0,14.4594,14.6808,14.3527,14.6644,144347.0
2020-06-16 11:30:00,17.9,17.96,17.75,17.8,111710.0,14.6808,14.73,14.5578,14.5988,111710.0
2020-06-16 12:00:00,17.81,17.96,17.73,17.95,78664.0,14.607,14.73,14.5414,14.7218,78664.0
2020-06-16 12:30:00,17.94,18.19,17.94,18.04,261676.0,14.7136,14.9186,14.7136,14.7956,261676.0
2020-06-16 13:00:00,18.04,18.17,17.97,17.99,121786.0,14.7956,14.9022,14.7382,14.7546,121786.0
2020-06-16 13:30:00,17.99,18.06,17.79,17.82,246147.0,14.7546,14.812,14.5906,14.6152,246147.0
2020-06-16 14:00:00,17.82,18.09,17.81,17.93,438268.0,14.6152,14.8366,14.607,14.7054,438268.0
2020-06-16 14:30:00,17.92,18.09,17.91,18.05,305334.0,14.6972,14.8366,14.689,14.8038,305334.0
2020-06-16 15:00:00,18.04,18.05,17.82,17.96,250280.0,14.7956,14.8038,14.6152,14.73,250280.0
2020-06-16 15:30:00,17.96,18.08,17.93,18.05,536419.0,14.73,14.8284,14.7054,14.8038,536419.0
2020-06-17 09:30:00,18.3,18.33,17.02,17.05,942439.0,15.0089,15.0335,13.9591,13.9837,942439.0
2020-06-17 10:00:00,17.03,17.12,16.74,17.01,552133.0,13.9673,14.0411,13.7294,13.9509,552133.0
2020-06-17 10:30:00,17.02,17.37,17.0,17.06,368371.0,13.9591,14.2461,13.9427,13.9919,368371.0
2020-06-17 11:00:00,17.06,17.12,16.91,16.94,278343.0,13.9919,14.0411,13.8688,13.8934,278343.0
2020-06-17 11:30:00,16.95,17.17,16.92,17.02,273512.0,13.9016,14.0821,13.877,13.9591,273512.0
2020-06-17 12:00:00,17.03,17.06,16.84,16.85,311987.0,13.9673,13.9919,13.8114,13.8196,311987.0
2020-06-17 12:30:00,16.85,16.93,16.66,16.75,317339.0,13.8196,13.8852,13.6638,13.7376,317339.0
2020-06-17 13:00:00,16.75,17.03,16.73,16.98,355815.0,13.7376,13.9673,13.7212,13.9263,355815.0
2020-06-17 13:30:00,16.98,16.98,16.83,16.84,220215.0,13.9263,13.9263,13.8032,13.8114,220215.0
2020-06-17 14:00:00,16.84,16.85,16.69,16.71,300586.0,13.8114,13.8196,13.6884,13.7048,300586.0
2020-06-17 14:30:00,16.7,16.82,16.62,16.63,388767.0,13.6966,13.795,13.631,13.6392,388767.0
2020-06-17 15:00:00,16.63,16.64,16.5,16.52,566535.0,13.6392,13.6474,13.5326,13.549,566535.0
2020-06-17 15:30:00,16.51,16.6,16.25,16.31,1416904.0,13.5408,13.6146,13.3275,13.3767,1416904.0
2020-06-18 09:30:00,16.0,16.4,15.7,16.34,921925.0,13.1225,13.4506,12.8765,13.4014,921925.0
2020-06-18 10:00:00,16.34,16.53,16.3,16.37,341210.0,13.4014,13.5572,13.3685,13.426,341210.0
2020-06-18 10:30:00,16.38,16.48,16.2,16.47,249909.0,13.4342,13.5162,13.2865,13.508,249909.0
2020-06-18 11:00:00,16.46,16.5,16.25,16.35,246301.0,13.4998,13.5326,13.3275,13.4096,246301.0
2020-06-18 11:30:00,16.36,16.45,16.19,16.2,139310.0,13.4178,13.4916,13.2783,13.2865,139310.0
2020-06-18 12:00:00,16.2,16.29,16.12,16.21,174821.0,13.2865,13.3603,13.2209,13.2947,174821.0
2020-06-18 12:30:00,16.21,16.28,16.14,16.22,139313.0,13.2947,13.3521,13.2373,13.3029,139313.0
2020-06-18 13:00:00,16.22,16.37,16.18,16.37,163932.0,13.3029,13.426,13.2701,13.426,163932.0
2020-06-18 13:30:00,16.38,16.51,16.36,16.39,166730.0,13.4342,13.5408,13.4178,13.4424,166730.0
2020-06-18 14:00:00,16.39,16.42,16.27,16.37,140037.0,13.4424,13.467,13.3439,13.426,140037.0
2020-06-18 14:30:00,16.38,16.44,16.34,16.37,151522.0,13.4342,13.4834,13.4014,13.426,151522.0
2020-06-18 15:00:00,16.37,16.42,16.32,16.41,186193.0,13.426,13.467,13.385,13.4588,186193.0
2020-06-18 15:30:00,16.41,16.5,16.31,16.37,697451.0,13.4588,13.5326,13.3767,13.426,697451.0
2020-06-19 09:30:00,16.68,16.75,16.13,16.13,350510.0,13.6802,13.7376,13.2291,13.2291,350510.0
2020-06-19 10:00:00,16.12,16.28,16.12,16.21,210191.0,13.2209,13.3521,13.2209,13.2947,210191.0
2020-06-19 10:30:00,16.21,16.22,16.05,16.05,299373.0,13.2947,13.3029,13.1635,13.1635,299373.0
2020-06-19 11:00:00,16.05,16.11,15.98,15.99,177896.0,13.1635,13.2127,13.1061,13.1143,177896.0
2020-06-19 11:30:00,16.0,16.05,15.96,16.01,134877.0,13.1225,13.1635,13.0897,13.1307,134877.0
2020-06-19 12:00:00,16.01,16.01,15.74,15.81,219569.0,13.1307,13.1307,12.9093,12.9667,219569.0
2020-06-19 12:30:00,15.81,15.87,15.76,15.8,167094.0,12.9667,13.0159,12.9257,12.9585,167094.0
2020-06-19 13:00:00,15.81,15.82,15.64,15.68,184248.0,12.9667,12.9749,12.8272,12.8601,184248.0
2020-06-19 13:30:00,15.68,15.72,15.55,15.58,233250.0,12.8601,12.8929,12.7534,12.778,233250.0
2020-06-19 14:00:00,15.58,15.6,15.42,15.51,214349.0,12.778,12.7944,12.6468,12.7206,214349.0
2020-06-19 14:30:00,15.51,15.74,15.47,15.7,190308.0,12.7206,12.9093,12.6878,12.8765,190308.0
2020-06-19 15:00:00,15.7,15.76,15.64,15.73,208903.0,12.8765,12.9257,12.8272,12.9011,208903.0
2020-06-19 15:30:00,15.73,15.75,15.54,15.73,976171.0,12.9011,12.9175,12.7452,12.9011,976171.0
2020-06-22 09:30:00,15.5,15.55,14.97,15.21,538260.0,12.7124,12.7534,12.2777,12.4746,538260.0
2020-06-22 10:00:00,15.21,15.37,15.18,15.34,288953.0,12.4746,12.6058,12.45,12.5812,288953.0
2020-06-22 10:30:00,15.35,15.38,15.23,15.23,239359.0,12.5894,12.614,12.491,12.491,239359.0
2020-06-22 11:00:00,15.23,15.3,15.16,15.2,212639.0,12.491,12.5484,12.4336,12.4664,212639.0
2020-06-22 11:30:00,15.2,15.24,15.13,15.16,109722.0,12.4664,12.4992,12.409,12.4336,109722.0
2020-06-22 12:00:00,15.16,15.25,15.15,15.2,89126.0,12.4336,12.5074,12.4254,12.4664,89126.0
2020-06-22 12:30:00,15.2,15.27,15.15,15.24,121466.0,12.4664,12.5238,12.4254,12.4992,121466.0
2020-06-22 13:00:00,15.24,15.33,15.23,15.31,107972.0,12.4992,12.573,12.491,12.5566,107972.0
2020-06-22 13:30:00,15.31,15.43,15.28,15.42,103489.0,12.5566,12.655,12.532,12.6468,103489.0
2020-06-22 14:00:00,15.43,15.47,15.38,15.44,102638.0,12.655,12.6878,12.614,12.6632,102638.0
2020-06-22 14:30:00,15.45,15.56,15.43,15.51,111658.0,12.6714,12.7616,12.655,12.7206,111658.0
2020-06-22 15:00:00,15.51,15.52,15.29,15.33,248848.0,12.7206,12.7288,12.5402,12.573,248848.0
2020-06-22 15:30:00,15.34,15.36,15.24,15.28,630754.0,12.5812,12.5976,12.4992,12.532,630754.0
2020-06-23 09:30:00,15.45,15.84,15.39,15.82,329920.0,12.6714,12.9913,12.6222,12.9749,329920.0
2020-06-23 10:00:00,15.83,15.97,15.77,15.92,443874.0,12.9831,13.0979,12.9339,13.0569,443874.0
2020-06-23 10:30:00,15.92,15.94,15.78,15.84,186557.0,13.0569,13.0733,12.9421,12.9913,186557.0
2020-06-23 11:00:00,15.84,15.86,15.72,15.82,168003.0,12.9913,13.0077,12.8929,12.9749,168003.0
2020-06-23 11:30:00,15.82,15.94,15.8,15.93,274734.0,12.9749,13.0733,12.9585,13.0651,274734.0
2020-06-23 12:00:00,15.93,15.97,15.84,15.9,179833.0,13.0651,13.0979,12.9913,13.0405,179833.0
2020-06-23 12:30:00,15.9,16.08,15.9,16.04,393520.0,13.0405,13.1881,13.0405,13.1553,393520.0
2020-06-23 13:00:00,16.04,16.06,15.89,15.97,483820.0,13.1553,13.1717,13.0323,13.0979,483820.0
2020-06-23 13:30:00,15.97,16.03,15.93,16.0,118641.0,13.0979,13.1471,13.0651,13.1225,118641.0
2020-06-23 14:00:00,15.99,16.01,15.95,16.0,107427.0,13.1143,13.1307,13.0815,13.1225,107427.0
2020-06-23 14:30:00,16.0,16.01,15.96,15.97,83523.0,13.1225,13.1307,13.0897,13.0979,83523.0
2020-06-23 15:00:00,15.97,16.07,15.94,16.05,259249.0,13.0979,13.1799,13.0733,13.1635,259249.0
2020-06-23 15:30:00,16.04,16.05,15.75,15.77,668190.0,13.1553,13.1635,12.9175,12.9339,668190.0
2020-06-24 09:30:00,15.6,15.68,15.26,15.26,652953.0,12.7944,12.8601,12.5156,12.5156,652953.0
2020-06-24 10:00:00,15.27,15.39,15.22,15.25,210127.0,12.5238,12.6222,12.4828,12.5074,210127.0
2020-06-24 10:30:00,15.25,15.25,15.06,15.07,190932.0,12.5074,12.5074,12.3516,12.3598,190932.0
2020-06-24 11:00:00,15.06,15.07,14.9,14.98,650850.0,12.3516,12.3598,12.2203,12.2859,650850.0
2020-06-24 11:30:00,14.98,15.03,14.9,15.0,368018.0,12.2859,12.3269,12.2203,12.3023,368018.0
2020-06-24 12:00:00,15.0,15.09,14.98,15.07,133099.0,12.3023,12.3762,12.2859,12.3598,133099.0
2020-06-24 12:30:00,15.06,15.19,15.0,15.16,121397.0,12.3516,12.4582,12.3023,12.4336,121397.0
2020-06-24 13:00:00,15.16,15.17,15.0,15.01,125306.0,12.4336,12.4418,12.3023,12.3105,125306.0
2020-06-24 13:30:00,15.0,15.05,14.96,15.03,267637.0,12.3023,12.3434,12.2695,12.3269,267637.0
2020-06-24 14:00:00,15.03,15.09,14.99,15.06,139173.0,12.3269,12.3762,12.2941,12.3516,139173.0
2020-06-24 14:30:00,15.06,15.07,14.95,14.96,222109.0,12.3516,12.3598,12.2613,12.2695,222109.0
2020-06-24 15:00:00,14.97,15.06,14.95,15.04,305300.0,12.2777,12.3516,12.2613,12.3352,305300.0
2020-06-24 15:30:00,15.04,15.05,14.83,14.86,744024.0,12.3352,12.3434,12.1629,12.1875,744024.0
2020-06-25 09:30:00,14.46,14.49,14.05,14.3,514886.0,12.0781,12.1032,11.7357,11.9445,514886.0
2020-06-25 10:00:00,14.32,14.52,14.28,14.43,417000.0,11.9612,12.1283,11.9278,12.0531,417000.0
2020-06-25 10:30:00,14.44,14.45,14.11,14.17,293089.0,12.0614,12.0698,11.7858,11.8359,293089.0
2020-06-25 11:00:00,14.16,14.19,14.06,14.16,241139.0,11.8276,11.8526,11.744,11.8276,241139.0
2020-06-25 11:30:00,14.17,14.2,14.02,14.07,325245.0,11.8359,11.861,11.7106,11.7524,325245.0
2020-06-25 12:00:00,14.07,14.08,14.0,14.05,226104.0,11.7524,11.7607,11.6939,11.7357,226104.0
2020-06-25 12:30:00,14.06,14.09,14.02,14.05,166109.0,11.744,11.7691,11.7106,11.7357,166109.0
2020-06-25 13:00:00,14.04,14.09,14.04,14.07,150485.0,11.7273,11.7691,11.7273,11.7524,150485.0
2020-06-25 13:30:00,14.07,14.09,14.04,14.07,207242.0,11.7524,11.7691,11.7273,11.7524,207242.0
2020-06-25 14:00:00,14.07,14.08,14.01,14.03,190811.0,11.7524,11.7607,11.7023,11.719,190811.0
2020-06-25 14:30:00,14.03,14.03,13.91,13.92,275672.0,11.719,11.719,11.6187,11.6271,275672.0
2020-06-25 15:00:00,13.92,14.09,13.88,14.05,291928.0,11.6271,11.7691,11.5937,11.7357,291928.0
2020-06-25 15:30:00,14.06,14.13,14.0,14.11,738852.0,11.744,11.8025,11.6939,11.7858,738852.0
2020-06-26 09:30:00,13.94,14.13,13.7,13.73,325399.0,11.6438,11.8025,11.4433,11.4684,325399.0
2020-06-26 10:00:00,13.71,13.77,13.61,13.71,244935.0,11.4517,11.5018,11.3682,11.4517,244935.0
2020-06-26 10:30:00,13.72,13.73,13.6,13.69,175545.0,11.46,11.4684,11.3598,11.435,175545.0
2020-06-26 11:00:00,13.7,13.79,13.68,13.73,245049.0,11.4433,11.5185,11.4266,11.4684,245049.0
2020-06-26 11:30:00,13.74,13.8,13.73,13.76,117480.0,11.4767,11.5269,11.4684,11.4934,117480.0
2020-06-26 12:00:00,13.77,13.82,13.73,13.79,116643.0,11.5018,11.5436,11.4684,11.5185,116643.0
2020-06-26 12:30:00,13.78,13.81,13.73,13.76,68578.0,11.5102,11.5352,11.4684,11.4934,68578.0
2020-06-26 13:00:00,13.76,13.84,13.74,13.79,119485.0,11.4934,11.5603,11.4767,11.5185,119485.0
2020-06-26 13:30:00,13.79,13.83,13.78,13.81,79476.0,11.5185,11.5519,11.5102,11.5352,79476.0
2020-06-26 14:00:00,13.81,13.82,13.67,13.69,123247.0,11.5352,11.5436,11.4183,11.435,123247.0
2020-06-26 14:30:00,13.69,13.71,13.55,13.59,178569.0,11.435,11.4517,11.318,11.3515,178569.0
2020-06-26 15:00:00,13.59,13.64,13.52,13.57,218761.0,11.3515,11.3932,11.293,11.3347,218761.0
2020-06-26 15:30:00,13.57,13.6,13.46,13.5,905462.0,11.3347,11.3598,11.2429,11.2763,905462.0
2020-06-29 09:30:00,13.59,13.77,13.55,13.63,237051.0,11.3515,11.5018,11.318,11.3849,237051.0
2020-06-29 10:00:00,13.64,13.83,13.62,13.82,174131.0,11.3932,11.5519,11.3765,11.5436,174131.0
2020-06-29 10:30:00,13.81,14.05,13.79,13.98,169973.0,11.5352,11.7357,11.5185,11.6772,169973.0
2020-06-29 11:00:00,13.98,14.15,13.97,14.15,409729.0,11.6772,11.8192,11.6689,11.8192,409729.0
2020-06-29 11:30:00,14.15,14.24,14.11,14.21,174967.0,11.8192,11.8944,11.7858,11.8693,174967.0
2020-06-29 12:00:00,14.21,14.3,14.13,14.26,116317.0,11.8693,11.9445,11.8025,11.9111,116317.0
2020-06-29 12:30:00,14.26,14.38,14.22,14.26,178041.0,11.9111,12.0113,11.8777,11.9111,178041.0
2020-06-29 13:00:00,14.27,14.38,14.24,14.33,119008.0,11.9194,12.0113,11.8944,11.9696,119008.0
2020-06-29 13:30:00,14.34,14.34,14.2,14.21,147119.0,11.9779,11.9779,11.861,11.8693,147119.0
2020-06-29 14:00:00,14.21,14.27,14.18,14.21,182974.0,11.8693,11.9194,11.8443,11.8693,182974.0
2020-06-29 14:30:00,14.21,14.3,14.21,14.25,208446.0,11.8693,11.9445,11.8693,11.9027,208446.0
2020-06-29 15:00:00,14.25,14.27,14.17,14.22,190482.0,11.9027,11.9194,11.8359,11.8777,190482.0
2020-06-29 15:30:00,14.22,14.27,14.16,14.21,544736.0,11.8777,11.9194,11.8276,11.8693,544736.0
2020-06-30 09:30:00,14.15,14.27,14.04,14.12,322424.0,11.8192,11.9194,11.7273,11.7941,322424.0
2020-06-30 10:00:00,14.12,14.24,14.06,14.12,172754.0,11.7941,11.8944,11.744,11.7941,172754.0
2020-06-30 10:30:00,14.12,14.28,14.04,14.27,142320.0,11.7941,11.9278,11.7273,11.9194,142320.0
2020-06-30 11:00:00,14.27,14.33,14.25,14.27,107585.0,11.9194,11.9696,11.9027,11.9194,107585.0
2020-06-30 11:30:00,14.27,14.27,14.15,14.16,187482.0,11.9194,11.9194,11.8192,11.8276,187482.0
2020-06-30 12:00:00,14.16,14.25,14.13,14.19,196544.0,11.8276,11.9027,11.8025,11.8526,196544.0
2020-06-30 12:30:00,14.18,14.18,14.09,14.14,209732.0,11.8443,11.8443,11.7691,11.8109,209732.0
2020-06-30 13:00:00,14.15,14.21,14.11,14.21,115598.0,11.8192,11.8693,11.7858,11.8693,115598.0
2020-06-30 13:30:00,14.2,14.23,14.16,14.21,83342.0,11.861,11.886,11.8276,11.8693,83342.0
2020-06-30 14:00:00,14.21,14.24,14.13,14.13,117207.0,11.8693,11.8944,11.8025,11.8025,117207.0
2020-06-30 14:30:00,14.13,14.2,14.11,14.19,122390.0,11.8025,11.861,11.7858,11.8526,122390.0
2020-06-30 15:00:00,14.19,14.25,14.12,14.22,117419.0,11.8526,11.9027,11.7941,11.8777,117419.0
2020-06-30 15:30:00,14.23,14.32,14.2,14.27,414207.0,11.886,11.9612,11.861,11.9194,414207.0
2020-07-01 09:30:00,14.28,14.62,14.21,14.52,241543.0,11.9278,12.2118,11.8693,12.1283,241543.0
2020-07-01 10:00:00,14.52,14.63,14.35,14.38,442110.0,12.1283,12.2201,11.9863,12.0113,442110.0
2020-07-01 10:30:00,14.39,14.44,14.14,14.26,99759.0,12.0197,12.0614,11.8109,11.9111,99759.0
2020-07-01 11:00:00,14.27,14.28,14.04,14.06,238452.0,11.9194,11.9278,11.7273,11.744,238452.0
2020-07-01 11:30:00,14.06,14.14,14.06,14.1,56150.0,11.744,11.8109,11.744,11.7774,56150.0
2020-07-01 12:00:00,14.1,14.21,14.07,14.15,72201.0,11.7774,11.8693,11.7524,11.8192,72201.0
2020-07-01 12:30:00,14.15,14.22,14.13,14.16,74214.0,11.8192,11.8777,11.8025,11.8276,74214.0
2020-07-01 13:00:00,14.17,14.22,14.14,14.21,61429.0,11.8359,11.8777,11.8109,11.8693,61429.0
2020-07-01 13:30:00,14.21,14.25,14.15,14.17,105844.0,11.8693,11.9027,11.8192,11.8359,105844.0
2020-07-01 14:00:00,14.17,14.3,14.17,14.27,113402.0,11.8359,11.9445,11.8359,11.9194,113402.0
2020-07-01 14:30:00,14.28,14.28,14.21,14.27,91752.0,11.9278,11.9278,11.8693,11.9194,91752.0
2020-07-01 15:00:00,14.27,14.28,14.18,14.18,446651.0,11.9194,11.9278,11.8443,11.8443,446651.0
2020-07-01 15:30:00,14.18,14.2,13.99,14.0,670333.0,11.8443,11.861,11.6856,11.6939,670333.0
2020-07-02 09:30:00,14.24,14.51,14.18,14.4,234365.0,11.8944,12.1199,11.8443,12.028,234365.0
2020-07-02 10:00:00,14.4,14.44,14.25,14.27,189873.0,12.028,12.0614,11.9027,11.9194,189873.0
2020-07-02 10:30:00,14.26,14.3,14.1,14.11,315305.0,11.9111,11.9445,11.7774,11.7858,315305.0
2020-07-02 11:00:00,14.09,14.17,13.99,14.17,162832.0,11.7691,11.8359,11.6856,11.8359,162832.0
2020-07-02 11:30:00,14.17,14.23,14.09,14.12,127482.0,11.8359,11.886,11.7691,11.7941,127482.0
2020-07-02 12:00:00,14.12,14.13,14.06,14.11,78224.0,11.7941,11.8025,11.744,11.7858,78224.0
2020-07-02 12:30:00,14.1,14.15,14.08,14.12,99627.0,11.7774,11.8192,11.7607,11.7941,99627.0
2020-07-02 13:00:00,14.13,14.14,14.09,14.09,72558.0,11.8025,11.8109,11.7691,11.7691,72558.0
2020-07-02 13:30:00,14.1,14.16,14.07,14.12,108975.0,11.7774,11.8276,11.7524,11.7941,108975.0
2020-07-02 14:00:00,14.12,14.15,14.07,14.11,81086.0,11.7941,11.8192,11.7524,11.7858,81086.0
2020-07-02 14:30:00,14.11,14.15,14.09,14.1,80473.0,11.7858,11.8192,11.7691,11.7774,80473.0
2020-07-02 15:00:00,14.1,14.1,13.99,14.01,98562.0,11.7774,11.7774,11.6856,11.7023,98562.0
2020-07-02 15:30:00,14.01,14.02,13.91,13.95,411538.0,11.7023,11.7106,11.6187,11.6522,411538.0
2020-07-06 09:30:00,14.21,14.35,14.05,14.17,238995.0,11.8693,11.9863,11.7357,11.8359,238995.0
2020-07-06 10:00:00,14.17,14.22,13.88,14.02,529796.0,11.8359,11.8777,11.5937,11.7106,529796.0
2020-07-06 10:30:00,14.01,14.11,13.99,14.1,190676.0,11.7023,11.7858,11.6856,11.7774,190676.0
2020-07-06 11:00:00,14.1,14.21,14.07,14.18,232390.0,11.7774,11.8693,11.7524,11.8443,232390.0
2020-07-06 11:30:00,14.17,14.28,14.16,14.19,246706.0,11.8359,11.9278,11.8276,11.8526,246706.0
2020-07-06 12:00:00,14.18,14.25,14.15,14.24,139902.0,11.8443,11.9027,11.8192,11.8944,139902.0
2020-07-06 12:30:00,14.23,14.25,14.19,14.25,77912.0,11.886,11.9027,11.8526,11.9027,77912.0
2020-07-06 13:00:00,14.26,14.34,14.24,14.32,147743.0,11.9111,11.9779,11.8944,11.9612,147743.0
2020-07-06 13:30:00,14.31,14.43,14.3,14.4,189574.0,11.9529,12.0531,11.9445,12.028,189574.0
2020-07-06 14:00:00,14.42,14.42,14.35,14.39,332645.0,12.0447,12.0447,11.9863,12.0197,332645.0
2020-07-06 14:30:00,14.38,14.44,14.34,14.42,223123.0,12.0113,12.0614,11.9779,12.0447,223123.0
2020-07-06 15:00:00,14.41,14.49,14.4,14.43,176777.0,12.0364,12.1032,12.028,12.0531,176777.0
2020-07-06 15:30:00,14.43,14.48,14.37,14.41,683568.0,12.0531,12.0949,12.003,12.0364,683568.0
2020-07-07 09:30:00,14.22,14.31,14.09,14.12,223638.0,11.8777,11.9529,11.7691,11.7941,223638.0
2020-07-07 10:00:00,14.12,14.24,14.11,14.13,129385.0,11.7941,11.8944,11.7858,11.8025,129385.0
2020-07-07 10:30:00,14.12,14.13,14.06,14.1,147719.0,11.7941,11.8025,11.744,11.7774,147719.0
2020-07-07 11:00:00,14.09,14.15,14.05,14.07,159758.0,11.7691,11.8192,11.7357,11.7524,159758.0
2020-07-07 11:30:00,14.07,14.12,14.05,14.09,127112.0,11.7524,11.7941,11.7357,11.7691,127112.0
2020-07-07 12:00:00,14.09,14.12,14.07,14.1,81486.0,11.7691,11.7941,11.7524,11.7774,81486.0
2020-07-07 12:30:00,14.1,14.1,14.06,14.09,77629.0,11.7774,11.7774,11.744,11.7691,77629.0
2020-07-07 13:00:00,14.1,14.11,14.06,14.08,88377.0,11.7774,11.7858,11.744,11.7607,88377.0
2020-07-07 13:30:00,14.08,14.11,14.07,14.11,99716.0,11.7607,11.7858,11.7524,11.7858,99716.0
2020-07-07 14:00:00,14.11,14.12,14.05,14.06,100949.0,11.7858,11.7941,11.7357,11.744,100949.0
2020-07-07 14:30:00,14.06,14.09,14.05,14.09,187802.0,11.744,11.7691,11.7357,11.7691,187802.0
2020-07-07 15:00:00,14.09,14.13,14.07,14.09,191875.0,11.7691,11.8025,11.7524,11.7691,191875.0
2020-07-07 15:30:00,14.09,14.11,14.05,14.11,699202.0,11.7691,11.7858,11.7357,11.7858,699202.0
2020-07-08 09:30:00,14.09,14.27,14.0,14.23,208742.0,11.7691,11.9194,11.6939,11.886,208742.0
2020-07-08 10:00:00,14.23,14.28,14.09,14.12,231510.0,11.886,11.9278,11.7691,11.7941,231510.0
2020-07-08 10:30:00,14.1,14.17,14.05,14.07,101547.0,11.7774,11.8359,11.7357,11.7524,101547.0
2020-07-08 11:00:00,14.07,14.1,13.98,14.0,168677.0,11.7524,11.7774,11.6772,11.6939,168677.0
2020-07-08 11:30:00,14.0,14.06,13.99,14.04,107052.0,11.6939,11.744,11.6856,11.7273,107052.0
2020-07-08 12:00:00,14.04,14.05,13.91,13.92,119955.0,11.7273,11.7357,11.6187,11.6271,119955.0
2020-07-08 12:30:00,13.92,13.92,13.86,13.9,102402.0,11.6271,11.6271,11.577,11.6104,102402.0
2020-07-08 13:00:00,13.89,13.9,13.75,13.77,91720.0,11.602,11.6104,11.4851,11.5018,91720.0
2020-07-08 13:30:00,13.77,13.77,13.63,13.7,226347.0,11.5018,11.5018,11.3849,11.4433,226347.0
2020-07-08 14:00:00,13.7,13.81,13.68,13.79,85821.0,11.4433,11.5352,11.4266,11.5185,85821.0
2020-07-08 14:30:00,13.79,13.79,13.71,13.77,74723.0,11.5185,11.5185,11.4517,11.5018,74723.0
2020-07-08 15:00:00,13.77,13.96,13.74,13.95,221685.0,11.5018,11.6605,11.4767,11.6522,221685.0
2020-07-08 15:30:00,13.95,13.98,13.87,13.93,406253.0,11.6522,11.6772,11.5853,11.6354,406253.0
2020-07-09 09:30:00,13.89,13.89,13.46,13.56,268440.0,11.602,11.602,11.2429,11.3264,268440.0
2020-07-09 10:00:00,13.56,13.58,13.31,13.35,362534.0,11.3264,11.3431,11.1176,11.151,362534.0
2020-07-09 10:30:00,13.35,13.37,13.15,13.18,246688.0,11.151,11.1677,10.9839,11.009,246688.0
2020-07-09 11:00:00,13.18,13.19,13.06,13.15,162331.0,11.009,11.0173,10.9088,10.9839,162331.0
2020-07-09 11:30:00,13.14,13.17,13.04,13.15,156784.0,10.9756,11.0006,10.892,10.9839,156784.0
2020-07-09 12:00:00,13.16,13.24,13.12,13.17,123354.0,10.9923,11.0591,10.9589,11.0006,123354.0
2020-07-09 12:30:00,13.17,13.24,13.15,13.21,109052.0,11.0006,11.0591,10.9839,11.034,109052.0
2020-07-09 13:00:00,13.2,13.24,13.17,13.19,106718.0,11.0257,11.0591,11.0006,11.0173,106718.0
2020-07-09 13:30:00,13.2,13.25,13.15,13.17,99377.0,11.0257,11.0675,10.9839,11.0006,99377.0
2020-07-09 14:00:00,13.16,13.23,13.16,13.19,81178.0,10.9923,11.0508,10.9923,11.0173,81178.0
2020-07-09 14:30:00,13.18,13.24,13.16,13.21,149117.0,11.009,11.0591,10.9923,11.034,149117.0
2020-07-09 15:00:00,13.21,13.23,13.09,13.1,202178.0,11.034,11.0508,10.9338,10.9422,202178.0
2020-07-09 15:30:00,13.1,13.19,13.06,13.15,797562.0,10.9422,11.0173,10.9088,10.9839,797562.0
2020-07-10 09:30:00,13.17,13.64,13.17,13.48,328613.0,11.0006,11.3932,11.0006,11.2596,328613.0
2020-07-10 10:00:00,13.47,13.49,13.34,13.42,124017.0,11.2512,11.2679,11.1426,11.2095,124017.0
2020-07-10 10:30:00,13.42,13.6,13.4,13.55,151300.0,11.2095,11.3598,11.1927,11.318,151300.0
2020-07-10 11:00:00,13.54,13.6,13.5,13.56,145280.0,11.3097,11.3598,11.2763,11.3264,145280.0
2020-07-10 11:30:00,13.56,13.71,13.52,13.69,150416.0,11.3264,11.4517,11.293,11.435,150416.0
2020-07-10 12:00:00,13.69,13.72,13.65,13.66,103253.0,11.435,11.46,11.4016,11.4099,103253.0
2020-07-10 12:30:00,13.66,13.74,13.63,13.74,90923.0,11.4099,11.4767,11.3849,11.4767,90923.0
2020-07-10 13:00:00,13.74,13.74,13.66,13.72,109993.0,11.4767,11.4767,11.4099,11.46,109993.0
2020-07-10 13:30:00,13.71,13.83,13.71,13.8,169020.0,11.4517,11.5519,11.4517,11.5269,169020.0
2020-07-10 14:00:00,13.81,13.87,13.8,13.84,169703.0,11.5352,11.5853,11.5269,11.5603,169703.0
2020-07-10 14:30:00,13.85,13.88,13.82,13.86,103627.0,11.5686,11.5937,11.5436,11.577,103627.0
2020-07-10 15:00:00,13.87,13.95,13.83,13.94,220910.0,11.5853,11.6522,11.5519,11.6438,220910.0
2020-07-10 15:30:00,13.93,14.01,13.92,13.96,558174.0,11.6354,11.7023,11.6271,11.6605,558174.0
2020-07-13 09:30:00,14.09,14.13,13.92,13.92,274180.0,11.7691,11.8025,11.6271,11.6271,274180.0
2020-07-13 10:00:00,13.93,14.11,13.85,14.1,171410.0,11.6354,11.7858,11.5686,11.7774,171410.0
2020-07-13 10:30:00,14.1,14.2,14.03,14.18,123487.0,11.7774,11.861,11.719,11.8443,123487.0
2020-07-13 11:00:00,14.18,14.23,14.06,14.13,129247.0,11.8443,11.886,11.744,11.8025,129247.0
2020-07-13 11:30:00,14.13,14.18,14.07,14.15,146820.0,11.8025,11.8443,11.7524,11.8192,146820.0
2020-07-13 12:00:00,14.15,14.19,14.11,14.14,76544.0,11.8192,11.8526,11.7858,11.8109,76544.0
2020-07-13 12:30:00,14.14,14.32,14.14,14.32,124599.0,11.8109,11.9612,11.8109,11.9612,124599.0
2020-07-13 13:00:00,14.32,14.38,14.25,14.29,198703.0,11.9612,12.0113,11.9027,11.9361,198703.0
2020-07-13 13:30:00,14.29,14.45,14.28,14.41,164774.0,11.9361,12.0698,11.9278,12.0364,164774.0
2020-07-13 14:00:00,14.4,14.42,14.34,14.37,139774.0,12.028,12.0447,11.9779,12.003,139774.0
2020-07-13 14:30:00,14.37,14.43,14.35,14.39,151520.0,12.003,12.0531,11.9863,12.0197,151520.0
2020-07-13 15:00:00,14.38,14.39,14.23,14.24,185853.0,12.0113,12.0197,11.886,11.8944,185853.0
2020-07-13 15:30:00,14.23,14.23,14.06,14.1,626331.0,11.886,11.886,11.744,11.7774,626331.0
2020-07-14 09:30:00,14.0,14.12,13.88,13.94,307729.0,11.6939,11.7941,11.5937,11.6438,307729.0
2020-07-14 10:00:00,13.93,13.94,13.65,13.74,587210.0,11.6354,11.6438,11.4016,11.4767,587210.0
2020-07-14 10:30:00,13.74,13.85,13.68,13.71,174034.0,11.4767,11.5686,11.4266,11.4517,174034.0
2020-07-14 11:00:00,13.71,13.83,13.58,13.66,251292.0,11.4517,11.5519,11.3431,11.4099,251292.0
2020-07-14 11:30:00,13.66,13.7,13.61,13.65,81494.0,11.4099,11.4433,11.3682,11.4016,81494.0
2020-07-14 12:00:00,13.64,13.66,13.56,13.6,125316.0,11.3932,11.4099,11.3264,11.3598,125316.0
2020-07-14 12:30:00,13.6,13.67,13.59,13.63,106131.0,11.3598,11.4183,11.3515,11.3849,106131.0
2020-07-14 13:00:00,13.63,13.65,13.59,13.6,77865.0,11.3849,11.4016,11.3515,11.3598,77865.0
2020-07-14 13:30:00,13.6,13.67,13.54,13.64,124212.0,11.3598,11.4183,11.3097,11.3932,124212.0
2020-07-14 14:00:00,13.63,13.69,13.61,13.63,109378.0,11.3849,11.435,11.3682,11.3849,109378.0
2020-07-14 14:30:00,13.63,13.66,13.6,13.65,125881.0,11.3849,11.4099,11.3598,11.4016,125881.0
2020-07-14 15:00:00,13.65,13.66,13.62,13.65,170720.0,11.4016,11.4099,11.3765,11.4016,170720.0
2020-07-14 15:30:00,13.65,13.7,13.6,13.61,828214.0,11.4016,11.4433,11.3598,11.3682,828214.0
2020-07-15 09:30:00,14.2,14.89,14.17,14.73,626948.0,11.861,12.4373,11.8359,12.3037,626948.0
2020-07-15 10:00:00,14.71,14.95,14.56,14.93,417397.0,12.287,12.4874,12.1617,12.4707,417397.0
2020-07-15 10:30:00,14.93,15.06,14.88,15.04,308631.0,12.4707,12.5793,12.429,12.5626,308631.0
2020-07-15 11:00:00,15.04,15.09,14.93,15.0,279693.0,12.5626,12.6044,12.4707,12.5292,279693.0
2020-07-15 11:30:00,15.01,15.04,14.93,14.93,177203.0,12.5375,12.5626,12.4707,12.4707,177203.0
2020-07-15 12:00:00,14.92,14.92,14.79,14.91,166238.0,12.4624,12.4624,12.3538,12.454,166238.0
2020-07-15 12:30:00,14.9,14.98,14.85,14.98,102874.0,12.4457,12.5125,12.4039,12.5125,102874.0
2020-07-15 13:00:00,14.98,15.07,14.97,15.03,223887.0,12.5125,12.5877,12.5041,12.5543,223887.0
2020-07-15 13:30:00,15.03,15.09,15.01,15.05,160057.0,12.5543,12.6044,12.5375,12.571,160057.0
2020-07-15 14:00:00,15.06,15.09,15.03,15.08,213805.0,12.5793,12.6044,12.5543,12.596,213805.0
2020-07-15 14:30:00,15.08,15.09,15.01,15.01,230901.0,12.596,12.6044,12.5375,12.5375,230901.0
2020-07-15 15:00:00,15.02,15.28,15.01,15.27,448906.0,12.5459,12.7631,12.5375,12.7547,448906.0
2020-07-15 15:30:00,15.27,15.35,15.23,15.27,669659.0,12.7547,12.8215,12.7213,12.7547,669659.0
2020-07-16 09:30:00,15.15,15.31,14.98,15.23,214602.0,12.6545,12.7881,12.5125,12.7213,214602.0
2020-07-16 10:00:00,15.23,15.3,15.1,15.23,210603.0,12.7213,12.7798,12.6127,12.7213,210603.0
2020-07-16 10:30:00,15.23,15.3,15.1,15.14,254964.0,12.7213,12.7798,12.6127,12.6461,254964.0
2020-07-16 11:00:00,15.14,15.2,15.04,15.17,174990.0,12.6461,12.6963,12.5626,12.6712,174990.0
2020-07-16 11:30:00,15.17,15.17,15.03,15.04,108778.0,12.6712,12.6712,12.5543,12.5626,108778.0
2020-07-16 12:00:00,15.03,15.06,14.98,14.98,80065.0,12.5543,12.5793,12.5125,12.5125,80065.0
2020-07-16 12:30:00,14.98,14.99,14.9,14.91,125184.0,12.5125,12.5208,12.4457,12.454,125184.0
2020-07-16 13:00:00,14.91,14.96,14.9,14.96,75199.0,12.454,12.4958,12.4457,12.4958,75199.0
2020-07-16 13:30:00,14.96,15.01,14.92,14.97,83746.0,12.4958,12.5375,12.4624,12.5041,83746.0
2020-07-16 14:00:00,14.98,15.01,14.95,14.96,84408.0,12.5125,12.5375,12.4874,12.4958,84408.0
2020-07-16 14:30:00,14.96,14.96,14.78,14.8,166553.0,12.4958,12.4958,12.3454,12.3621,166553.0
2020-07-16 15:00:00,14.81,14.95,14.79,14.95,218010.0,12.3705,12.4874,12.3538,12.4874,218010.0
2020-07-16 15:30:00,14.95,15.05,14.93,14.96,543832.0,12.4874,12.571,12.4707,12.4958,543832.0
2020-07-17 09:30:00,14.99,15.1,14.8,14.87,175702.0,12.5208,12.6127,12.3621,12.4206,175702.0
2020-07-17 10:00:00,14.87,14.9,14.72,14.77,99887.0,12.4206,12.4457,12.2953,12.3371,99887.0
2020-07-17 10:30:00,14.76,14.81,14.7,14.79,78656.0,12.3287,12.3705,12.2786,12.3538,78656.0
2020-07-17 11:00:00,14.79,14.82,14.72,14.76,97870.0,12.3538,12.3788,12.2953,12.3287,97870.0
2020-07-17 11:30:00,14.75,14.77,14.68,14.73,90580.0,12.3204,12.3371,12.2619,12.3037,90580.0
2020-07-17 12:00:00,14.73,14.73,14.68,14.71,58715.0,12.3037,12.3037,12.2619,12.287,58715.0
2020-07-17 12:30:00,14.71,14.71,14.62,14.65,95541.0,12.287,12.287,12.2118,12.2368,95541.0
2020-07-17 13:00:00,14.66,14.67,14.6,14.63,270007.0,12.2452,12.2536,12.1951,12.2201,270007.0
2020-07-17 13:30:00,14.63,14.65,14.61,14.64,175587.0,12.2201,12.2368,12.2034,12.2285,175587.0
2020-07-17 14:00:00,14.64,14.67,14.61,14.64,148946.0,12.2285,12.2536,12.2034,12.2285,148946.0
2020-07-17 14:30:00,14.64,14.64,14.55,14.56,174312.0,12.2285,12.2285,12.1533,12.1617,174312.0
2020-07-17 15:00:00,14.55,14.63,14.54,14.63,276484.0,12.1533,12.2201,12.145,12.2201,276484.0
2020-07-17 15:30:00,14.63,14.78,14.62,14.73,702599.0,12.2201,12.3454,12.2118,12.3037,702599.0
2020-07-20 09:30:00,14.56,14.7,14.27,14.3,303256.0,12.1617,12.2786,11.9194,11.9445,303256.0
2020-07-20 10:00:00,14.31,14.36,14.13,14.21,165818.0,11.9529,11.9946,11.8025,11.8693,165818.0
2020-07-20 10:30:00,14.21,14.27,14.15,14.17,193026.0,11.8693,11.9194,11.8192,11.8359,193026.0
2020-07-20 11:00:00,14.17,14.17,14.06,14.15,250442.0,11.8359,11.8359,11.744,11.8192,250442.0
2020-07-20 11:30:00,14.14,14.23,14.1,14.12,149767.0,11.8109,11.886,11.7774,11.7941,149767.0
2020-07-20 12:00:00,14.12,14.13,14.08,14.09,130116.0,11.7941,11.8025,11.7607,11.7691,130116.0
2020-07-20 12:30:00,14.09,14.17,14.07,14.13,139575.0,11.7691,11.8359,11.7524,11.8025,139575.0
2020-07-20 13:00:00,14.13,14.21,14.09,14.21,118543.0,11.8025,11.8693,11.7691,11.8693,118543.0
2020-07-20 13:30:00,14.21,14.29,14.17,14.21,150020.0,11.8693,11.9361,11.8359,11.8693,150020.0
2020-07-20 14:00:00,14.21,14.23,14.17,14.22,163366.0,11.8693,11.886,11.8359,11.8777,163366.0
2020-07-20 14:30:00,14.23,14.23,14.12,14.13,106979.0,11.886,11.886,11.7941,11.8025,106979.0
2020-07-20 15:00:00,14.13,14.2,14.1,14.2,133605.0,11.8025,11.861,11.7774,11.861,133605.0
2020-07-20 15:30:00,14.19,14.22,14.12,14.14,643621.0,11.8526,11.8777,11.7941,11.8109,643621.0
2020-07-21 09:30:00,14.3,14.77,14.29,14.55,240436.0,11.9445,12.3371,11.9361,12.1533,240436.0
2020-07-21 10:00:00,14.56,14.57,14.31,14.39,190996.0,12.1617,12.17,11.9529,12.0197,190996.0
2020-07-21 10:30:00,14.39,14.44,14.31,14.35,112449.0,12.0197,12.0614,11.9529,11.9863,112449.0
2020-07-21 11:00:00,14.36,14.47,14.34,14.43,104529.0,11.9946,12.0865,11.9779,12.0531,104529.0
2020-07-21 11:30:00,14.43,14.55,14.38,14.54,119004.0,12.0531,12.1533,12.0113,12.145,119004.0
2020-07-21 12:00:00,14.55,14.56,14.43,14.48,75063.0,12.1533,12.1617,12.0531,12.0949,75063.0
2020-07-21 12:30:00,14.49,14.53,14.46,14.48,65428.0,12.1032,12.1366,12.0781,12.0949,65428.0
2020-07-21 13:00:00,14.48,14.55,14.47,14.48,83965.0,12.0949,12.1533,12.0865,12.0949,83965.0
2020-07-21 13:30:00,14.49,14.5,14.37,14.39,96376.0,12.1032,12.1116,12.003,12.0197,96376.0
2020-07-21 14:00:00,14.39,14.41,14.34,14.35,86333.0,12.0197,12.0364,11.9779,11.9863,86333.0
2020-07-21 14:30:00,14.34,14.42,14.33,14.39,106707.0,11.9779,12.0447,11.9696,12.0197,106707.0
2020-07-21 15:00:00,14.39,14.42,14.35,14.36,158641.0,12.0197,12.0447,11.9863,11.9946,158641.0
2020-07-21 15:30:00,14.37,14.4,14.29,14.38,606469.0,12.003,12.028,11.9361,12.0113,606469.0
2020-07-22 09:30:00,14.28,14.42,14.2,14.27,155775.0,11.9278,12.0447,11.861,11.9194,155775.0
2020-07-22 10:00:00,14.28,14.29,14.2,14.22,143778.0,11.9278,11.9361,11.861,11.8777,143778.0
2020-07-22 10:30:00,14.21,14.38,14.2,14.31,145076.0,11.8693,12.0113,11.861,11.9529,145076.0
2020-07-22 11:00:00,14.31,14.36,14.25,14.25,173300.0,11.9529,11.9946,11.9027,11.9027,173300.0
2020-07-22 11:30:00,14.25,14.26,14.2,14.21,159145.0,11.9027,11.9111,11.861,11.8693,159145.0
2020-07-22 12:00:00,14.21,14.27,14.2,14.24,179763.0,11.8693,11.9194,11.861,11.8944,179763.0
2020-07-22 12:30:00,14.24,14.3,14.23,14.26,140493.0,11.8944,11.9445,11.886,11.9111,140493.0
2020-07-22 13:00:00,14.27,14.34,14.26,14.34,145893.0,11.9194,11.9779,11.9111,11.9779,145893.0
2020-07-22 13:30:00,14.34,14.34,14.27,14.29,106975.0,11.9779,11.9779,11.9194,11.9361,106975.0
2020-07-22 14:00:00,14.29,14.31,14.26,14.27,118514.0,11.9361,11.9529,11.9111,11.9194,118514.0
2020-07-22 14:30:00,14.27,14.34,14.26,14.32,193546.0,11.9194,11.9779,11.9111,11.9612,193546.0
2020-07-22 15:00:00,14.32,14.32,14.28,14.29,154665.0,11.9612,11.9612,11.9278,11.9361,154665.0
2020-07-22 15:30:00,14.29,14.4,14.28,14.36,666006.0,11.9361,12.028,11.9278,11.9946,666006.0
2020-07-23 09:30:00,14.28,14.41,14.21,14.37,134023.0,11.9278,12.0364,11.8693,12.003,134023.0
2020-07-23 10:00:00,14.39,14.47,14.36,14.45,129022.0,12.0197,12.0865,11.9946,12.0698,129022.0
2020-07-23 10:30:00,14.45,14.53,14.4,14.51,111493.0,12.0698,12.1366,12.028,12.1199,111493.0
2020-07-23 11:00:00,14.51,14.6,14.51,14.6,88668.0,12.1199,12.1951,12.1199,12.1951,88668.0
2020-07-23 11:30:00,14.59,14.59,14.52,14.58,71597.0,12.1867,12.1867,12.1283,12.1784,71597.0
2020-07-23 12:00:00,14.59,14.68,14.58,14.66,83221.0,12.1867,12.2619,12.1784,12.2452,83221.0
2020-07-23 12:30:00,14.66,14.75,14.65,14.65,72872.0,12.2452,12.3204,12.2368,12.2368,72872.0
2020-07-23 13:00:00,14.65,14.67,14.58,14.67,63019.0,12.2368,12.2536,12.1784,12.2536,63019.0
2020-07-23 13:30:00,14.68,14.68,14.55,14.56,72134.0,12.2619,12.2619,12.1533,12.1617,72134.0
2020-07-23 14:00:00,14.57,14.6,14.5,14.54,114283.0,12.17,12.1951,12.1116,12.145,114283.0
2020-07-23 14:30:00,14.54,14.6,14.52,14.59,87448.0,12.145,12.1951,12.1283,12.1867,87448.0
2020-07-23 15:00:00,14.59,14.6,14.52,14.57,92458.0,12.1867,12.1951,12.1283,12.17,92458.0
2020-07-23 15:30:00,14.56,14.61,14.52,14.55,399740.0,12.1617,12.2034,12.1283,12.1533,399740.0
2020-07-24 09:30:00,14.6,14.74,14.46,14.62,123648.0,12.1951,12.312,12.0781,12.2118,123648.0
2020-07-24 10:00:00,14.62,14.74,14.61,14.71,152856.0,12.2118,12.312,12.2034,12.287,152856.0
2020-07-24 10:30:00,14.71,14.82,14.62,14.68,116369.0,12.287,12.3788,12.2118,12.2619,116369.0
2020-07-24 11:00:00,14.67,14.68,14.57,14.57,73115.0,12.2536,12.2619,12.17,12.17,73115.0
2020-07-24 11:30:00,14.57,14.66,14.57,14.65,71706.0,12.17,12.2452,12.17,12.2368,71706.0
2020-07-24 12:00:00,14.66,14.67,14.54,14.59,80300.0,12.2452,12.2536,12.145,12.1867,80300.0
2020-07-24 12:30:00,14.6,14.63,14.55,14.59,43170.0,12.1951,12.2201,12.1533,12.1867,43170.0
2020-07-24 13:00:00,14.6,14.61,14.52,14.56,48319.0,12.1951,12.2034,12.1283,12.1617,48319.0
2020-07-24 13:30:00,14.56,14.56,14.48,14.51,59170.0,12.1617,12.1617,12.0949,12.1199,59170.0
2020-07-24 14:00:00,14.51,14.56,14.5,14.54,53110.0,12.1199,12.1617,12.1116,12.145,53110.0
2020-07-24 14:30:00,14.54,14.6,14.53,14.59,64093.0,12.145,12.1951,12.1366,12.1867,64093.0
2020-07-24 15:00:00,14.59,14.63,14.57,14.58,98641.0,12.1867,12.2201,12.17,12.1784,98641.0
2020-07-24 15:30:00,14.57,14.71,14.57,14.66,563858.0,12.17,12.287,12.17,12.2452,563858.0
2020-07-27 09:30:00,14.58,14.81,14.47,14.8,240981.0,12.1784,12.3705,12.0865,12.3621,240981.0
2020-07-27 10:00:00,14.79,14.8,14.62,14.71,145639.0,12.3538,12.3621,12.2118,12.287,145639.0
2020-07-27 10:30:00,14.71,14.71,14.59,14.63,89197.0,12.287,12.287,12.1867,12.2201,89197.0
2020-07-27 11:00:00,14.63,14.73,14.62,14.72,120005.0,12.2201,12.3037,12.2118,12.2953,120005.0
2020-07-27 11:30:00,14.72,14.73,14.59,14.6,81712.0,12.2953,12.3037,12.1867,12.1951,81712.0
2020-07-27 12:00:00,14.6,14.72,14.59,14.72,68776.0,12.1951,12.2953,12.1867,12.2953,68776.0
2020-07-27 12:30:00,14.71,14.79,14.68,14.75,70434.0,12.287,12.3538,12.2619,12.3204,70434.0
2020-07-27 13:00:00,14.75,14.78,14.75,14.76,84854.0,12.3204,12.3454,12.3204,12.3287,84854.0
2020-07-27 13:30:00,14.76,14.77,14.72,14.73,71516.0,12.3287,12.3371,12.2953,12.3037,71516.0
2020-07-27 14:00:00,14.73,14.73,14.66,14.68,71728.0,12.3037,12.3037,12.2452,12.2619,71728.0
2020-07-27 14:30:00,14.68,14.68,14.65,14.65,81314.0,12.2619,12.2619,12.2368,12.2368,81314.0
2020-07-27 15:00:00,14.65,14.79,14.65,14.78,144295.0,12.2368,12.3538,12.2368,12.3454,144295.0
2020-07-27 15:30:00,14.78,14.85,14.77,14.83,467554.0,12.3454,12.4039,12.3371,12.3872,467554.0
2020-07-28 09:30:00,14.78,15.06,14.61,14.65,196261.0,12.3454,12.5793,12.2034,12.2368,196261.0
2020-07-28 10:00:00,14.65,14.76,14.64,14.68,118213.0,12.2368,12.3287,12.2285,12.2619,118213.0
2020-07-28 10:30:00,14.68,14.75,14.65,14.71,88223.0,12.2619,12.3204,12.2368,12.287,88223.0
2020-07-28 11:00:00,14.71,14.87,14.71,14.87,89965.0,12.287,12.4206,12.287,12.4206,89965.0
2020-07-28 11:30:00,14.87,14.93,14.85,14.86,91872.0,12.4206,12.4707,12.4039,12.4123,91872.0
2020-07-28 12:00:00,14.86,14.88,14.76,14.79,141617.0,12.4123,12.429,12.3287,12.3538,141617.0
2020-07-28 12:30:00,14.8,14.85,14.79,14.84,149313.0,12.3621,12.4039,12.3538,12.3956,149313.0
2020-07-28 13:00:00,14.84,14.94,14.82,14.94,102507.0,12.3956,12.4791,12.3788,12.4791,102507.0
2020-07-28 13:30:00,14.94,15.0,14.91,15.0,83392.0,12.4791,12.5292,12.454,12.5292,83392.0
2020-07-28 14:00:00,15.0,15.08,14.99,15.03,136791.0,12.5292,12.596,12.5208,12.5543,136791.0
2020-07-28 14:30:00,15.03,15.07,14.99,15.0,118670.0,12.5543,12.5877,12.5208,12.5292,118670.0
2020-07-28 15:00:00,15.01,15.01,14.86,14.87,155148.0,12.5375,12.5375,12.4123,12.4206,155148.0
2020-07-28 15:30:00,14.87,14.9,14.77,14.8,431811.0,12.4206,12.4457,12.3371,12.3621,431811.0
2020-07-29 09:30:00,14.98,15.3,14.98,15.23,403221.0,12.5125,12.7798,12.5125,12.7213,403221.0
2020-07-29 10:00:00,15.23,15.24,15.05,15.08,135541.0,12.7213,12.7297,12.571,12.596,135541.0
2020-07-29 10:30:00,15.08,15.11,15.01,15.03,93831.0,12.596,12.6211,12.5375,12.5543,93831.0
2020-07-29 11:00:00,15.03,15.07,14.93,15.0,111011.0,12.5543,12.5877,12.4707,12.5292,111011.0
2020-07-29 11:30:00,15.0,15.01,14.89,14.92,63127.0,12.5292,12.5375,12.4373,12.4624,63127.0
2020-07-29 12:00:00,14.92,15.04,14.91,15.03,69444.0,12.4624,12.5626,12.454,12.5543,69444.0
2020-07-29 12:30:00,15.03,15.04,14.99,15.03,71660.0,12.5543,12.5626,12.5208,12.5543,71660.0
2020-07-29 13:00:00,15.03,15.07,15.01,15.01,91498.0,12.5543,12.5877,12.5375,12.5375,91498.0
2020-07-29 13:30:00,15.01,15.03,14.85,14.88,147104.0,12.5375,12.5543,12.4039,12.429,147104.0
2020-07-29 14:00:00,14.87,14.94,14.78,14.82,170201.0,12.4206,12.4791,12.3454,12.3788,170201.0
2020-07-29 14:30:00,14.83,14.83,14.72,14.76,211956.0,12.3872,12.3872,12.2953,12.3287,211956.0
2020-07-29 15:00:00,14.76,14.99,14.74,14.97,394478.0,12.3287,12.5208,12.312,12.5041,394478.0
2020-07-29 15:30:00,14.97,15.02,14.92,14.94,630094.0,12.5041,12.5459,12.4624,12.4791,630094.0
2020-07-30 09:30:00,14.8,14.86,14.66,14.69,112950.0,12.3621,12.4123,12.2452,12.2703,112950.0
2020-07-30 10:00:00,14.68,14.72,14.56,14.63,171828.0,12.2619,12.2953,12.1617,12.2201,171828.0
2020-07-30 10:30:00,14.62,14.77,14.56,14.77,308290.0,12.2118,12.3371,12.1617,12.3371,308290.0
2020-07-30 11:00:00,14.76,14.96,14.75,14.95,91881.0,12.3287,12.4958,12.3204,12.4874,91881.0
2020-07-30 11:30:00,14.95,14.95,14.77,14.86,107737.0,12.4874,12.4874,12.3371,12.4123,107737.0
2020-07-30 12:00:00,14.86,14.9,14.81,14.86,92242.0,12.4123,12.4457,12.3705,12.4123,92242.0
2020-07-30 12:30:00,14.86,14.93,14.84,14.87,65934.0,12.4123,12.4707,12.3956,12.4206,65934.0
2020-07-30 13:00:00,14.87,14.92,14.82,14.85,89691.0,12.4206,12.4624,12.3788,12.4039,89691.0
2020-07-30 13:30:00,14.85,14.85,14.8,14.83,75216.0,12.4039,12.4039,12.3621,12.3872,75216.0
2020-07-30 14:00:00,14.84,14.93,14.81,14.91,94161.0,12.3956,12.4707,12.3705,12.454,94161.0
2020-07-30 14:30:00,14.91,14.94,14.86,14.87,85087.0,12.454,12.4791,12.4123,12.4206,85087.0
2020-07-30 15:00:00,14.87,14.91,14.86,14.88,96713.0,12.4206,12.454,12.4123,12.429,96713.0
2020-07-30 15:30:00,14.88,14.89,14.82,14.85,354217.0,12.429,12.4373,12.3788,12.4039,354217.0
2020-07-31 09:30:00,14.8,14.97,14.73,14.84,128057.0,12.3621,12.5041,12.3037,12.3956,128057.0
2020-07-31 10:00:00,14.84,14.92,14.72,14.82,107738.0,12.3956,12.4624,12.2953,12.3788,107738.0
2020-07-31 10:30:00,14.82,14.87,14.76,14.77,81394.0,12.3788,12.4206,12.3287,12.3371,81394.0
2020-07-31 11:00:00,14.77,14.83,14.7,14.73,78777.0,12.3371,12.3872,12.2786,12.3037,78777.0
2020-07-31 11:30:00,14.73,14.74,14.6,14.61,112209.0,12.3037,12.312,12.1951,12.2034,112209.0
2020-07-31 12:00:00,14.6,14.64,14.51,14.6,132602.0,12.1951,12.2285,12.1199,12.1951,132602.0
2020-07-31 12:30:00,14.6,14.6,14.47,14.53,90834.0,12.1951,12.1951,12.0865,12.1366,90834.0
2020-07-31 13:00:00,14.53,14.59,14.52,14.53,77540.0,12.1366,12.1867,12.1283,12.1366,77540.0
2020-07-31 13:30:00,14.53,14.57,14.48,14.5,123788.0,12.1366,12.17,12.0949,12.1116,123788.0
2020-07-31 14:00:00,14.5,14.54,14.43,14.46,117036.0,12.1116,12.145,12.0531,12.0781,117036.0
2020-07-31 14:30:00,14.46,14.54,14.46,14.5,109365.0,12.0781,12.145,12.0781,12.1116,109365.0
2020-07-31 15:00:00,14.5,14.54,14.43,14.44,184770.0,12.1116,12.145,12.0531,12.0614,184770.0
2020-07-31 15:30:00,14.44,14.52,14.39,14.5,1036572.0,12.0614,12.1283,12.0197,12.1116,1036572.0
2020-08-03 09:30:00,14.53,14.57,14.33,14.37,199365.0,12.1366,12.17,11.9696,12.003,199365.0
2020-08-03 10:00:00,14.38,14.43,14.24,14.27,286036.0,12.0113,12.0531,11.8944,11.9194,286036.0
2020-08-03 10:30:00,14.27,14.29,14.06,14.12,177083.0,11.9194,11.9361,11.744,11.7941,177083.0
2020-08-03 11:00:00,14.12,14.33,14.12,14.27,272628.0,11.7941,11.9696,11.7941,11.9194,272628.0
2020-08-03 11:30:00,14.27,14.4,14.25,14.27,247877.0,11.9194,12.028,11.9027,11.9194,247877.0
2020-08-03 12:00:00,14.28,14.3,14.16,14.16,276792.0,11.9278,11.9445,11.8276,11.8276,276792.0
2020-08-03 12:30:00,14.17,14.24,14.13,14.13,132587.0,11.8359,11.8944,11.8025,11.8025,132587.0
2020-08-03 13:00:00,14.13,14.14,14.07,14.12,143452.0,11.8025,11.8109,11.7524,11.7941,143452.0
2020-08-03 13:30:00,14.11,14.17,14.08,14.16,313080.0,11.7858,11.8359,11.7607,11.8276,313080.0
2020-08-03 14:00:00,14.15,14.19,14.11,14.15,136273.0,11.8192,11.8526,11.7858,11.8192,136273.0
2020-08-03 14:30:00,14.15,14.18,14.08,14.1,271389.0,11.8192,11.8443,11.7607,11.7774,271389.0
2020-08-03 15:00:00,14.1,14.13,14.06,14.08,197532.0,11.7774,11.8025,11.744,11.7607,197532.0
2020-08-03 15:30:00,14.08,14.08,14.02,14.04,706753.0,11.7607,11.7607,11.7106,11.7273,706753.0
2020-08-04 09:30:00,13.97,14.19,13.88,14.0,291882.0,11.6689,11.8526,11.5937,11.6939,291882.0
2020-08-04 10:00:00,14.0,14.11,13.92,13.94,656574.0,11.6939,11.7858,11.6271,11.6438,656574.0
2020-08-04 10:30:00,13.94,13.97,13.88,13.93,156797.0,11.6438,11.6689,11.5937,11.6354,156797.0
2020-08-04 11:00:00,13.93,13.96,13.88,13.92,302549.0,11.6354,11.6605,11.5937,11.6271,302549.0
2020-08-04 11:30:00,13.92,13.95,13.87,13.88,274740.0,11.6271,11.6522,11.5853,11.5937,274740.0
2020-08-04 12:00:00,13.88,13.91,13.86,13.9,119504.0,11.5937,11.6187,11.577,11.6104,119504.0
2020-08-04 12:30:00,13.91,13.95,13.88,13.9,125984.0,11.6187,11.6522,11.5937,11.6104,125984.0
2020-08-04 13:00:00,13.9,13.95,13.89,13.95,116235.0,11.6104,11.6522,11.602,11.6522,116235.0
2020-08-04 13:30:00,13.95,14.03,13.94,13.99,129029.0,11.6522,11.719,11.6438,11.6856,129029.0
2020-08-04 14:00:00,13.99,13.99,13.89,13.91,375397.0,11.6856,11.6856,11.602,11.6187,375397.0
2020-08-04 14:30:00,13.91,13.92,13.87,13.91,153544.0,11.6187,11.6271,11.5853,11.6187,153544.0
2020-08-04 15:00:00,13.91,13.92,13.87,13.87,213868.0,11.6187,11.6271,11.5853,11.5853,213868.0
2020-08-04 15:30:00,13.87,13.92,13.85,13.9,730254.0,11.5853,11.6271,11.5686,11.6104,730254.0
2020-08-05 09:30:00,14.0,14.13,13.87,13.97,212167.0,11.6939,11.8025,11.5853,11.6689,212167.0
2020-08-05 10:00:00,13.98,14.12,13.92,13.94,598533.0,11.6772,11.7941,11.6271,11.6438,598533.0
2020-08-05 10:30:00,13.95,14.06,13.91,14.03,274770.0,11.6522,11.744,11.6187,11.719,274770.0
2020-08-05 11:00:00,14.03,14.15,13.93,13.94,346389.0,11.719,11.8192,11.6354,11.6438,346389.0
2020-08-05 11:30:00,13.94,13.96,13.93,13.96,204149.0,11.6438,11.6605,11.6354,11.6605,204149.0
2020-08-05 12:00:00,13.95,13.96,13.83,13.87,148131.0,11.6522,11.6605,11.5519,11.5853,148131.0
2020-08-05 12:30:00,13.86,13.94,13.84,13.94,85869.0,11.577,11.6438,11.5603,11.6438,85869.0
2020-08-05 13:00:00,13.94,13.98,13.92,13.96,127332.0,11.6438,11.6772,11.6271,11.6605,127332.0
2020-08-05 13:30:00,13.96,14.02,13.94,14.0,115597.0,11.6605,11.7106,11.6438,11.6939,115597.0
2020-08-05 14:00:00,13.99,14.01,13.96,13.99,145178.0,11.6856,11.7023,11.6605,11.6856,145178.0
2020-08-05 14:30:00,13.99,14.09,13.98,14.05,125912.0,11.6856,11.7691,11.6772,11.7357,125912.0
2020-08-05 15:00:00,14.06,14.09,14.02,14.06,130444.0,11.744,11.7691,11.7106,11.744,130444.0
2020-08-05 15:30:00,14.06,14.19,14.05,14.17,548538.0,11.744,11.8526,11.7357,11.8359,548538.0
2020-08-06 09:30:00,14.11,14.5,14.11,14.45,219764.0,11.7858,12.1116,11.7858,12.0698,219764.0
2020-08-06 10:00:00,14.44,14.66,14.42,14.65,148187.0,12.0614,12.2452,12.0447,12.2368,148187.0
2020-08-06 10:30:00,14.64,14.69,14.55,14.65,158577.0,12.2285,12.2703,12.1533,12.2368,158577.0
2020-08-06 11:00:00,14.66,14.69,14.62,14.67,100761.0,12.2452,12.2703,12.2118,12.2536,100761.0
2020-08-06 11:30:00,14.66,14.81,14.65,14.77,183822.0,12.2452,12.3705,12.2368,12.3371,183822.0
2020-08-06 12:00:00,14.78,14.81,14.69,14.72,179766.0,12.3454,12.3705,12.2703,12.2953,179766.0
2020-08-06 12:30:00,14.72,14.82,14.72,14.8,125097.0,12.2953,12.3788,12.2953,12.3621,125097.0
2020-08-06 13:00:00,14.81,14.84,14.72,14.74,113362.0,12.3705,12.3956,12.2953,12.312,113362.0
2020-08-06 13:30:00,14.73,14.78,14.72,14.74,123137.0,12.3037,12.3454,12.2953,12.312,123137.0
2020-08-06 14:00:00,14.75,14.89,14.74,14.87,153311.0,12.3204,12.4373,12.312,12.4206,153311.0
2020-08-06 14:30:00,14.87,14.9,14.83,14.83,84877.0,12.4206,12.4457,12.3872,12.3872,84877.0
2020-08-06 15:00:00,14.84,14.92,14.8,14.82,165131.0,12.3956,12.4624,12.3621,12.3788,165131.0
2020-08-06 15:30:00,14.82,14.85,14.78,14.79,594732.0,12.3788,12.4039,12.3454,12.3538,594732.0
2020-08-07 09:30:00,14.7,14.81,14.46,14.65,163760.0,12.2786,12.3705,12.0781,12.2368,163760.0
2020-08-07 10:00:00,14.64,14.66,14.56,14.66,160278.0,12.2285,12.2452,12.1617,12.2452,160278.0
2020-08-07 10:30:00,14.65,15.05,14.65,15.04,387152.0,12.2368,12.571,12.2368,12.5626,387152.0
2020-08-07 11:00:00,15.04,15.11,15.02,15.07,168952.0,12.5626,12.6211,12.5459,12.5877,168952.0
2020-08-07 11:30:00,15.06,15.13,15.02,15.11,158115.0,12.5793,12.6378,12.5459,12.6211,158115.0
2020-08-07 12:00:00,15.1,15.26,15.06,15.26,213870.0,12.6127,12.7464,12.5793,12.7464,213870.0
2020-08-07 12:30:00,15.26,15.32,15.2,15.27,154137.0,12.7464,12.7965,12.6963,12.7547,154137.0
2020-08-07 13:00:00,15.26,15.34,15.22,15.3,132901.0,12.7464,12.8132,12.713,12.7798,132901.0
2020-08-07 13:30:00,15.3,15.35,15.25,15.34,121245.0,12.7798,12.8215,12.738,12.8132,121245.0
2020-08-07 14:00:00,15.34,15.39,15.29,15.31,147943.0,12.8132,12.855,12.7714,12.7881,147943.0
2020-08-07 14:30:00,15.31,15.4,15.28,15.39,158443.0,12.7881,12.8633,12.7631,12.855,158443.0
2020-08-07 15:00:00,15.39,15.4,15.3,15.32,196028.0,12.855,12.8633,12.7798,12.7965,196028.0
2020-08-07 15:30:00,15.33,15.4,15.32,15.34,504324.0,12.8048,12.8633,12.7965,12.8132,504324.0
2020-08-10 09:30:00,15.34,15.48,15.16,15.34,162873.0,12.8132,12.9301,12.6628,12.8132,162873.0
2020-08-10 10:00:00,15.35,15.4,15.26,15.37,83041.0,12.8215,12.8633,12.7464,12.8382,83041.0
2020-08-10 10:30:00,15.37,15.43,15.31,15.32,159032.0,12.8382,12.8884,12.7881,12.7965,159032.0
2020-08-10 11:00:00,15.32,15.39,15.26,15.31,103308.0,12.7965,12.855,12.7464,12.7881,103308.0
2020-08-10 11:30:00,15.3,15.3,15.2,15.29,125182.0,12.7798,12.7798,12.6963,12.7714,125182.0
2020-08-10 12:00:00,15.28,15.33,15.26,15.32,99559.0,12.7631,12.8048,12.7464,12.7965,99559.0
2020-08-10 12:30:00,15.32,15.32,15.21,15.24,76144.0,12.7965,12.7965,12.7046,12.7297,76144.0
2020-08-10 13:00:00,15.23,15.38,15.22,15.37,199759.0,12.7213,12.8466,12.713,12.8382,199759.0
2020-08-10 13:30:00,15.37,15.48,15.36,15.48,89961.0,12.8382,12.9301,12.8299,12.9301,89961.0
2020-08-10 14:00:00,15.48,15.52,15.4,15.42,174186.0,12.9301,12.9635,12.8633,12.88,174186.0
2020-08-10 14:30:00,15.42,15.45,15.38,15.39,61430.0,12.88,12.9051,12.8466,12.855,61430.0
2020-08-10 15:00:00,15.38,15.47,15.38,15.46,99530.0,12.8466,12.9218,12.8466,12.9134,99530.0
2020-08-10 15:30:00,15.45,15.51,15.44,15.46,261461.0,12.9051,12.9552,12.8967,12.9134,261461.0
2020-08-11 09:30:00,15.74,15.98,15.72,15.72,189363.0,13.1473,13.3478,13.1306,13.1306,189363.0
2020-08-11 10:00:00,15.72,15.74,15.61,15.74,128982.0,13.1306,13.1473,13.0387,13.1473,128982.0
2020-08-11 10:30:00,15.75,15.81,15.65,15.69,110390.0,13.1557,13.2058,13.0721,13.1055,110390.0
2020-08-11 11:00:00,15.69,15.69,15.48,15.55,104038.0,13.1055,13.1055,12.9301,12.9886,104038.0
2020-08-11 11:30:00,15.55,15.65,15.53,15.59,79549.0,12.9886,13.0721,12.9719,13.022,79549.0
2020-08-11 12:00:00,15.59,15.65,15.52,15.64,80582.0,13.022,13.0721,12.9635,13.0638,80582.0
2020-08-11 12:30:00,15.65,15.65,15.54,15.65,65164.0,13.0721,13.0721,12.9802,13.0721,65164.0
2020-08-11 13:00:00,15.64,15.73,15.61,15.73,66662.0,13.0638,13.1389,13.0387,13.1389,66662.0
2020-08-11 13:30:00,15.73,15.8,15.72,15.79,58459.0,13.1389,13.1974,13.1306,13.1891,58459.0
2020-08-11 14:00:00,15.79,15.83,15.76,15.79,66440.0,13.1891,13.2225,13.164,13.1891,66440.0
2020-08-11 14:30:00,15.79,15.82,15.74,15.79,99376.0,13.1891,13.2141,13.1473,13.1891,99376.0
2020-08-11 15:00:00,15.78,15.78,15.48,15.55,232715.0,13.1807,13.1807,12.9301,12.9886,232715.0
2020-08-11 15:30:00,15.54,15.56,15.43,15.49,286829.0,12.9802,12.997,12.8884,12.9385,286829.0
2020-08-12 09:30:00,15.63,15.71,15.32,15.33,123689.0,13.0554,13.1222,12.7965,12.8048,123689.0
2020-08-12 10:00:00,15.34,15.38,15.26,15.3,63443.0,12.8132,12.8466,12.7464,12.7798,63443.0
2020-08-12 10:30:00,15.31,15.33,15.21,15.21,54052.0,12.7881,12.8048,12.7046,12.7046,54052.0
2020-08-12 11:00:00,15.21,15.29,15.06,15.09,179423.0,12.7046,12.7714,12.5793,12.6044,179423.0
2020-08-12 11:30:00,15.09,15.21,15.05,15.13,136830.0,12.6044,12.7046,12.571,12.6378,136830.0
2020-08-12 12:00:00,15.14,15.22,15.1,15.21,69327.0,12.6461,12.713,12.6127,12.7046,69327.0
2020-08-12 12:30:00,15.2,15.22,15.13,15.13,38681.0,12.6963,12.713,12.6378,12.6378,38681.0
2020-08-12 13:00:00,15.12,15.13,15.01,15.02,106002.0,12.6294,12.6378,12.5375,12.5459,106002.0
2020-08-12 13:30:00,15.02,15.11,15.01,15.1,81201.0,12.5459,12.6211,12.5375,12.6127,81201.0
2020-08-12 14:00:00,15.1,15.16,15.07,15.16,57255.0,12.6127,12.6628,12.5877,12.6628,57255.0
2020-08-12 14:30:00,15.16,15.18,15.12,15.15,67164.0,12.6628,12.6795,12.6294,12.6545,67164.0
2020-08-12 15:00:00,15.15,15.21,15.13,15.19,75735.0,12.6545,12.7046,12.6378,12.6879,75735.0
2020-08-12 15:30:00,15.18,15.2,15.13,15.13,390036.0,12.6795,12.6963,12.6378,12.6378,390036.0
2020-08-13 09:30:00,15.05,15.23,14.96,15.18,151659.0,12.571,12.7213,12.4958,12.6795,151659.0
2020-08-13 10:00:00,15.17,15.21,15.05,15.06,106200.0,12.6712,12.7046,12.571,12.5793,106200.0
2020-08-13 10:30:00,15.04,15.07,14.98,15.05,59755.0,12.5626,12.5877,12.5125,12.571,59755.0
2020-08-13 11:00:00,15.05,15.06,14.96,14.97,104862.0,12.571,12.5793,12.4958,12.5041,104862.0
2020-08-13 11:30:00,14.97,15.02,14.93,14.98,50260.0,12.5041,12.5459,12.4707,12.5125,50260.0
2020-08-13 12:00:00,14.99,15.01,14.95,14.96,52014.0,12.5208,12.5375,12.4874,12.4958,52014.0
2020-08-13 12:30:00,14.96,14.98,14.9,14.91,42105.0,12.4958,12.5125,12.4457,12.454,42105.0
2020-08-13 13:00:00,14.91,14.96,14.88,14.9,69453.0,12.454,12.4958,12.429,12.4457,69453.0
2020-08-13 13:30:00,14.9,14.9,14.85,14.88,60519.0,12.4457,12.4457,12.4039,12.429,60519.0
2020-08-13 14:00:00,14.89,14.89,14.85,14.87,49702.0,12.4373,12.4373,12.4039,12.4206,49702.0
2020-08-13 14:30:00,14.88,14.89,14.77,14.79,119132.0,12.429,12.4373,12.3371,12.3538,119132.0
2020-08-13 15:00:00,14.79,14.9,14.78,14.86,122284.0,12.3538,12.4457,12.3454,12.4123,122284.0
2020-08-13 15:30:00,14.87,14.88,14.82,14.88,297597.0,12.4206,12.429,12.3788,12.429,297597.0
2020-08-14 09:30:00,14.79,14.93,14.69,14.86,133197.0,12.3538,12.4707,12.2703,12.4123,133197.0
2020-08-14 10:00:00,14.87,15.04,14.83,15.04,74377.0,12.4206,12.5626,12.3872,12.5626,74377.0
2020-08-14 10:30:00,15.03,15.04,14.95,14.99,53210.0,12.5543,12.5626,12.4874,12.5208,53210.0
2020-08-14 11:00:00,14.99,15.12,14.95,15.11,62809.0,12.5208,12.6294,12.4874,12.6211,62809.0
2020-08-14 11:30:00,15.11,15.18,15.07,15.18,54618.0,12.6211,12.6795,12.5877,12.6795,54618.0
2020-08-14 12:00:00,15.18,15.24,15.14,15.15,69178.0,12.6795,12.7297,12.6461,12.6545,69178.0
2020-08-14 12:30:00,15.15,15.17,15.1,15.13,31102.0,12.6545,12.6712,12.6127,12.6378,31102.0
2020-08-14 13:00:00,15.14,15.23,15.13,15.23,41496.0,12.6461,12.7213,12.6378,12.7213,41496.0
2020-08-14 13:30:00,15.22,15.3,15.21,15.29,67098.0,12.713,12.7798,12.7046,12.7714,67098.0
2020-08-14 14:00:00,15.29,15.3,15.23,15.25,41556.0,12.7714,12.7798,12.7213,12.738,41556.0
2020-08-14 14:30:00,15.24,15.26,15.18,15.19,44728.0,12.7297,12.7464,12.6795,12.6879,44728.0
2020-08-14 15:00:00,15.19,15.21,15.13,15.15,54509.0,12.6879,12.7046,12.6378,12.6545,54509.0
2020-08-14 15:30:00,15.16,15.18,15.07,15.12,234303.0,12.6628,12.6795,12.5877,12.6294,234303.0
2020-08-17 09:30:00,15.1,15.16,14.73,14.77,182233.0,12.6127,12.6628,12.3037,12.3371,182233.0
2020-08-17 10:00:00,14.78,14.92,14.7,14.91,114907.0,12.3454,12.4624,12.2786,12.454,114907.0
2020-08-17 10:30:00,14.91,15.08,14.91,15.06,153440.0,12.454,12.596,12.454,12.5793,153440.0
2020-08-17 11:00:00,15.07,15.12,15.03,15.1,112797.0,12.5877,12.6294,12.5543,12.6127,112797.0
2020-08-17 11:30:00,15.1,15.17,15.07,15.14,69026.0,12.6127,12.6712,12.5877,12.6461,69026.0
2020-08-17 12:00:00,15.13,15.19,15.12,15.18,80485.0,12.6378,12.6879,12.6294,12.6795,80485.0
2020-08-17 12:30:00,15.18,15.25,15.18,15.24,78669.0,12.6795,12.738,12.6795,12.7297,78669.0
2020-08-17 13:00:00,15.24,15.24,15.17,15.18,47941.0,12.7297,12.7297,12.6712,12.6795,47941.0
2020-08-17 13:30:00,15.18,15.18,15.13,15.14,72278.0,12.6795,12.6795,12.6378,12.6461,72278.0
2020-08-17 14:00:00,15.14,15.17,15.06,15.07,71876.0,12.6461,12.6712,12.5793,12.5877,71876.0
2020-08-17 14:30:00,15.08,15.22,15.07,15.21,133011.0,12.596,12.713,12.5877,12.7046,133011.0
2020-08-17 15:00:00,15.21,15.22,15.08,15.13,250614.0,12.7046,12.713,12.596,12.6378,250614.0
2020-08-17 15:30:00,15.13,15.19,15.11,15.14,331059.0,12.6378,12.6879,12.6211,12.6461,331059.0
2020-08-18 09:30:00,15.1,15.14,15.0,15.04,86224.0,12.6127,12.6461,12.5292,12.5626,86224.0
2020-08-18 10:00:00,15.03,15.11,14.92,14.97,66459.0,12.5543,12.6211,12.4624,12.5041,66459.0
2020-08-18 10:30:00,14.97,14.97,14.9,14.96,52370.0,12.5041,12.5041,12.4457,12.4958,52370.0
2020-08-18 11:00:00,14.97,15.05,14.95,15.03,60653.0,12.5041,12.571,12.4874,12.5543,60653.0
2020-08-18 11:30:00,15.03,15.03,14.94,14.99,35587.0,12.5543,12.5543,12.4791,12.5208,35587.0
2020-08-18 12:00:00,14.99,15.0,14.94,14.96,41172.0,12.5208,12.5292,12.4791,12.4958,41172.0
2020-08-18 12:30:00,14.96,15.01,14.95,14.99,43719.0,12.4958,12.5375,12.4874,12.5208,43719.0
2020-08-18 13:00:00,15.0,15.03,14.97,14.97,31273.0,12.5292,12.5543,12.5041,12.5041,31273.0
2020-08-18 13:30:00,14.98,15.07,14.97,15.06,74999.0,12.5125,12.5877,12.5041,12.5793,74999.0
2020-08-18 14:00:00,15.06,15.07,15.0,15.01,39965.0,12.5793,12.5877,12.5292,12.5375,39965.0
2020-08-18 14:30:00,15.02,15.02,14.91,14.92,86159.0,12.5459,12.5459,12.454,12.4624,86159.0
2020-08-18 15:00:00,14.92,14.94,14.84,14.88,75481.0,12.4624,12.4791,12.3956,12.429,75481.0
2020-08-18 15:30:00,14.88,14.93,14.85,14.91,309546.0,12.429,12.4707,12.4039,12.454,309546.0
2020-08-19 09:30:00,14.81,15.08,14.81,15.05,106189.0,12.3705,12.596,12.3705,12.571,106189.0
2020-08-19 10:00:00,15.04,15.07,14.88,14.95,55363.0,12.5626,12.5877,12.429,12.4874,55363.0
2020-08-19 10:30:00,14.94,15.0,14.9,14.95,45047.0,12.4791,12.5292,12.4457,12.4874,45047.0
2020-08-19 11:00:00,14.94,14.98,14.91,14.96,54052.0,12.4791,12.5125,12.454,12.4958,54052.0
2020-08-19 11:30:00,14.95,14.96,14.87,14.88,43206.0,12.4874,12.4958,12.4206,12.429,43206.0
2020-08-19 12:00:00,14.87,14.99,14.85,14.99,85099.0,12.4206,12.5208,12.4039,12.5208,85099.0
2020-08-19 12:30:00,14.99,15.0,14.95,14.96,44621.0,12.5208,12.5292,12.4874,12.4958,44621.0
2020-08-19 13:00:00,14.96,15.01,14.95,14.96,47298.0,12.4958,12.5375,12.4874,12.4958,47298.0
2020-08-19 13:30:00,14.96,14.98,14.87,14.88,46240.0,12.4958,12.5125,12.4206,12.429,46240.0
2020-08-19 14:00:00,14.88,14.89,14.79,14.79,86212.0,12.429,12.4373,12.3538,12.3538,86212.0
2020-08-19 14:30:00,14.8,14.81,14.72,14.79,95120.0,12.3621,12.3705,12.2953,12.3538,95120.0
2020-08-19 15:00:00,14.79,14.83,14.75,14.75,66249.0,12.3538,12.3872,12.3204,12.3204,66249.0
2020-08-19 15:30:00,14.76,14.81,14.74,14.75,295559.0,12.3287,12.3705,12.312,12.3204,295559.0
2020-08-20 09:30:00,14.6,14.63,14.46,14.55,198822.0,12.1951,12.2201,12.0781,12.1533,198822.0
2020-08-20 10:00:00,14.54,14.68,14.49,14.64,179941.0,12.145,12.2619,12.1032,12.2285,179941.0
2020-08-20 10:30:00,14.64,14.68,14.58,14.6,61432.0,12.2285,12.2619,12.1784,12.1951,61432.0
2020-08-20 11:00:00,14.59,14.65,14.57,14.58,49037.0,12.1867,12.2368,12.17,12.1784,49037.0
2020-08-20 11:30:00,14.57,14.6,14.54,14.59,85809.0,12.17,12.1951,12.145,12.1867,85809.0
2020-08-20 12:00:00,14.59,14.61,14.52,14.54,56842.0,12.1867,12.2034,12.1283,12.145,56842.0
2020-08-20 12:30:00,14.55,14.56,14.5,14.5,66015.0,12.1533,12.1617,12.1116,12.1116,66015.0
2020-08-20 13:00:00,14.5,14.53,14.42,14.45,67757.0,12.1116,12.1366,12.0447,12.0698,67757.0
2020-08-20 13:30:00,14.44,14.48,14.41,14.42,58196.0,12.0614,12.0949,12.0364,12.0447,58196.0
2020-08-20 14:00:00,14.41,14.45,14.4,14.42,64611.0,12.0364,12.0698,12.028,12.0447,64611.0
2020-08-20 14:30:00,14.41,14.46,14.4,14.4,81947.0,12.0364,12.0781,12.028,12.028,81947.0
2020-08-20 15:00:00,14.41,14.44,14.32,14.32,132026.0,12.0364,12.0614,11.9612,11.9612,132026.0
2020-08-20 15:30:00,14.33,14.36,14.3,14.34,401601.0,11.9696,11.9946,11.9445,11.9779,401601.0
2020-08-21 09:30:00,14.33,14.59,14.33,14.54,171264.0,11.9696,12.1867,11.9696,12.145,171264.0
2020-08-21 10:00:00,14.54,14.6,14.46,14.48,91839.0,12.145,12.1951,12.0781,12.0949,91839.0
2020-08-21 10:30:00,14.48,14.71,14.45,14.71,167189.0,12.0949,12.287,12.0698,12.287,167189.0
2020-08-21 11:00:00,14.71,14.89,14.7,14.87,227803.0,12.287,12.4373,12.2786,12.4206,227803.0
2020-08-21 11:30:00,14.88,14.93,14.69,14.69,222103.0,12.429,12.4707,12.2703,12.2703,222103.0
2020-08-21 12:00:00,14.7,14.84,14.69,14.82,181344.0,12.2786,12.3956,12.2703,12.3788,181344.0
2020-08-21 12:30:00,14.81,14.82,14.67,14.67,61346.0,12.3705,12.3788,12.2536,12.2536,61346.0
2020-08-21 13:00:00,14.68,14.77,14.67,14.7,50659.0,12.2619,12.3371,12.2536,12.2786,50659.0
2020-08-21 13:30:00,14.7,14.78,14.7,14.78,45200.0,12.2786,12.3454,12.2786,12.3454,45200.0
2020-08-21 14:00:00,14.78,14.79,14.72,14.75,54748.0,12.3454,12.3538,12.2953,12.3204,54748.0
2020-08-21 14:30:00,14.75,14.76,14.67,14.69,53308.0,12.3204,12.3287,12.2536,12.2703,53308.0
2020-08-21 15:00:00,14.68,14.69,14.61,14.61,84552.0,12.2619,12.2703,12.2034,12.2034,84552.0
2020-08-21 15:30:00,14.62,14.68,14.59,14.63,376433.0,12.2118,12.2619,12.1867,12.2201,376433.0
2020-08-24 09:30:00,14.7,14.7,14.35,14.68,164883.0,12.2786,12.2786,11.9863,12.2619,164883.0
2020-08-24 10:00:00,14.68,14.9,14.67,14.81,105869.0,12.2619,12.4457,12.2536,12.3705,105869.0
2020-08-24 10:30:00,14.81,15.0,14.8,14.96,133522.0,12.3705,12.5292,12.3621,12.4958,133522.0
2020-08-24 11:00:00,14.97,14.99,14.82,14.91,180071.0,12.5041,12.5208,12.3788,12.454,180071.0
2020-08-24 11:30:00,14.92,14.97,14.85,14.86,64439.0,12.4624,12.5041,12.4039,12.4123,64439.0
2020-08-24 12:00:00,14.86,14.87,14.8,14.83,57456.0,12.4123,12.4206,12.3621,12.3872,57456.0
2020-08-24 12:30:00,14.82,14.9,14.75,14.86,83210.0,12.3788,12.4457,12.3204,12.4123,83210.0
2020-08-24 13:00:00,14.86,14.9,14.71,14.77,61827.0,12.4123,12.4457,12.287,12.3371,61827.0
2020-08-24 13:30:00,14.77,14.79,14.75,14.79,49729.0,12.3371,12.3538,12.3204,12.3538,49729.0
2020-08-24 14:00:00,14.78,14.85,14.74,14.85,42816.0,12.3454,12.4039,12.312,12.4039,42816.0
2020-08-24 14:30:00,14.85,14.9,14.8,14.87,68586.0,12.4039,12.4457,12.3621,12.4206,68586.0
2020-08-24 15:00:00,14.87,14.89,14.84,14.87,57589.0,12.4206,12.4373,12.3956,12.4206,57589.0
2020-08-24 15:30:00,14.88,14.9,14.82,14.87,334844.0,12.429,12.4457,12.3788,12.4206,334844.0
2020-08-25 09:30:00,14.9,15.03,14.72,14.8,156817.0,12.4457,12.5543,12.2953,12.3621,156817.0
2020-08-25 10:00:00,14.79,14.83,14.64,14.72,105460.0,12.3538,12.3872,12.2285,12.2953,105460.0
2020-08-25 10:30:00,14.71,14.72,14.57,14.62,87719.0,12.287,12.2953,12.17,12.2118,87719.0
2020-08-25 11:00:00,14.61,14.63,14.48,14.55,104644.0,12.2034,12.2201,12.0949,12.1533,104644.0
2020-08-25 11:30:00,14.55,14.56,14.47,14.51,74983.0,12.1533,12.1617,12.0865,12.1199,74983.0
2020-08-25 12:00:00,14.51,14.55,14.49,14.52,70507.0,12.1199,12.1533,12.1032,12.1283,70507.0
2020-08-25 12:30:00,14.52,14.65,14.49,14.64,136615.0,12.1283,12.2368,12.1032,12.2285,136615.0
2020-08-25 13:00:00,14.64,14.65,14.58,14.64,39759.0,12.2285,12.2368,12.1784,12.2285,39759.0
2020-08-25 13:30:00,14.64,14.66,14.61,14.62,49069.0,12.2285,12.2452,12.2034,12.2118,49069.0
2020-08-25 14:00:00,14.62,14.66,14.6,14.65,55612.0,12.2118,12.2452,12.1951,12.2368,55612.0
2020-08-25 14:30:00,14.65,14.69,14.61,14.69,54632.0,12.2368,12.2703,12.2034,12.2703,54632.0
2020-08-25 15:00:00,14.69,14.78,14.67,14.75,89742.0,12.2703,12.3454,12.2536,12.3204,89742.0
2020-08-25 15:30:00,14.75,14.77,14.68,14.72,256238.0,12.3204,12.3371,12.2619,12.2953,256238.0
2020-08-26 09:30:00,14.68,14.76,14.62,14.64,111302.0,12.2619,12.3287,12.2118,12.2285,111302.0
2020-08-26 10:00:00,14.62,14.65,14.47,14.5,94846.0,12.2118,12.2368,12.0865,12.1116,94846.0
2020-08-26 10:30:00,14.5,14.51,14.38,14.4,101773.0,12.1116,12.1199,12.0113,12.028,101773.0
2020-08-26 11:00:00,14.4,14.46,14.36,14.36,84495.0,12.028,12.0781,11.9946,11.9946,84495.0
2020-08-26 11:30:00,14.36,14.43,14.29,14.42,125697.0,11.9946,12.0531,11.9361,12.0447,125697.0
2020-08-26 12:00:00,14.42,14.45,14.36,14.42,105572.0,12.0447,12.0698,11.9946,12.0447,105572.0
2020-08-26 12:30:00,14.42,14.42,14.37,14.39,71608.0,12.0447,12.0447,12.003,12.0197,71608.0
2020-08-26 13:00:00,14.39,14.41,14.36,14.41,106480.0,12.0197,12.0364,11.9946,12.0364,106480.0
2020-08-26 13:30:00,14.41,14.41,14.32,14.32,95711.0,12.0364,12.0364,11.9612,11.9612,95711.0
2020-08-26 14:00:00,14.33,14.37,14.31,14.34,70613.0,11.9696,12.003,11.9529,11.9779,70613.0
2020-08-26 14:30:00,14.34,14.39,14.32,14.37,111330.0,11.9779,12.0197,11.9612,12.003,111330.0
2020-08-26 15:00:00,14.37,14.4,14.33,14.37,89152.0,12.003,12.028,11.9696,12.003,89152.0
2020-08-26 15:30:00,14.37,14.37,14.24,14.26,318950.0,12.003,12.003,11.8944,11.9111,318950.0
2020-08-27 09:30:00,14.31,14.77,14.27,14.75,241321.0,11.9529,12.3371,11.9194,12.3204,241321.0
2020-08-27 10:00:00,14.76,14.8,14.54,14.65,126326.0,12.3287,12.3621,12.145,12.2368,126326.0
2020-08-27 10:30:00,14.64,14.71,14.62,14.69,91604.0,12.2285,12.287,12.2118,12.2703,91604.0
2020-08-27 11:00:00,14.68,14.69,14.55,14.6,83910.0,12.2619,12.2703,12.1533,12.1951,83910.0
2020-08-27 11:30:00,14.6,14.68,14.56,14.68,75369.0,12.1951,12.2619,12.1617,12.2619,75369.0
2020-08-27 12:00:00,14.68,14.69,14.6,14.61,57912.0,12.2619,12.2703,12.1951,12.2034,57912.0
2020-08-27 12:30:00,14.61,14.61,14.55,14.6,76559.0,12.2034,12.2034,12.1533,12.1951,76559.0
2020-08-27 13:00:00,14.6,14.71,14.57,14.66,69211.0,12.1951,12.287,12.17,12.2452,69211.0
2020-08-27 13:30:00,14.66,14.72,14.62,14.66,83922.0,12.2452,12.2953,12.2118,12.2452,83922.0
2020-08-27 14:00:00,14.66,14.69,14.61,14.63,78105.0,12.2452,12.2703,12.2034,12.2201,78105.0
2020-08-27 14:30:00,14.63,14.67,14.62,14.67,63199.0,12.2201,12.2536,12.2118,12.2536,63199.0
2020-08-27 15:00:00,14.67,14.73,14.63,14.73,111567.0,12.2536,12.3037,12.2201,12.3037,111567.0
2020-08-27 15:30:00,14.73,14.8,14.71,14.77,448774.0,12.3037,12.3621,12.287,12.3371,448774.0
2020-08-28 09:30:00,14.8,14.87,14.58,14.62,155588.0,12.3621,12.4206,12.1784,12.2118,155588.0
2020-08-28 10:00:00,14.62,14.64,14.41,14.44,123246.0,12.2118,12.2285,12.0364,12.0614,123246.0
2020-08-28 10:30:00,14.44,14.51,14.42,14.46,91123.0,12.0614,12.1199,12.0447,12.0781,91123.0
2020-08-28 11:00:00,14.46,14.66,14.44,14.63,110833.0,12.0781,12.2452,12.0614,12.2201,110833.0
2020-08-28 11:30:00,14.63,14.7,14.59,14.7,95125.0,12.2201,12.2786,12.1867,12.2786,95125.0
2020-08-28 12:00:00,14.7,14.78,14.65,14.74,116731.0,12.2786,12.3454,12.2368,12.312,116731.0
2020-08-28 12:30:00,14.74,14.81,14.69,14.81,100215.0,12.312,12.3705,12.2703,12.3705,100215.0
2020-08-28 13:00:00,14.81,14.83,14.71,14.76,93502.0,12.3705,12.3872,12.287,12.3287,93502.0
2020-08-28 13:30:00,14.76,14.83,14.75,14.83,81321.0,12.3287,12.3872,12.3204,12.3872,81321.0
2020-08-28 14:00:00,14.82,14.92,14.81,14.88,206902.0,12.3788,12.4624,12.3705,12.429,206902.0
2020-08-28 14:30:00,14.87,14.91,14.83,14.91,108232.0,12.4206,12.454,12.3872,12.454,108232.0
2020-08-28 15:00:00,14.91,14.91,14.83,14.86,130665.0,12.454,12.454,12.3872,12.4123,130665.0
2020-08-28 15:30:00,14.85,14.94,14.85,14.89,418575.0,12.4039,12.4791,12.4039,12.4373,418575.0
2020-08-31 09:30:00,15.07,15.07,14.74,14.75,305309.0,12.5877,12.5877,12.312,12.3204,305309.0
2020-08-31 10:00:00,14.75,14.84,14.68,14.7,156647.0,12.3204,12.3956,12.2619,12.2786,156647.0
2020-08-31 10:30:00,14.7,14.76,14.68,14.72,127327.0,12.2786,12.3287,12.2619,12.2953,127327.0
2020-08-31 11:00:00,14.72,14.78,14.67,14.7,94308.0,12.2953,12.3454,12.2536,12.2786,94308.0
2020-08-31 11:30:00,14.7,14.74,14.64,14.72,99962.0,12.2786,12.312,12.2285,12.2953,99962.0
2020-08-31 12:00:00,14.73,14.73,14.61,14.62,146664.0,12.3037,12.3037,12.2034,12.2118,146664.0
2020-08-31 12:30:00,14.62,14.65,14.55,14.6,109109.0,12.2118,12.2368,12.1533,12.1951,109109.0
2020-08-31 13:00:00,14.6,14.6,14.53,14.54,80842.0,12.1951,12.1951,12.1366,12.145,80842.0
2020-08-31 13:30:00,14.55,14.56,14.5,14.52,87057.0,12.1533,12.1617,12.1116,12.1283,87057.0
2020-08-31 14:00:00,14.53,14.54,14.5,14.51,93822.0,12.1366,12.145,12.1116,12.1199,93822.0
2020-08-31 14:30:00,14.51,14.56,14.46,14.54,180700.0,12.1199,12.1617,12.0781,12.145,180700.0
2020-08-31 15:00:00,14.55,14.55,14.48,14.49,182949.0,12.1533,12.1533,12.0949,12.1032,182949.0
2020-08-31 15:30:00,14.48,14.56,14.44,14.49,692150.0,12.0949,12.1617,12.0614,12.1032,692150.0
2020-09-01 09:30:00,14.36,14.56,14.25,14.54,318698.0,11.9946,12.1617,11.9027,12.145,318698.0
2020-09-01 10:00:00,14.54,14.61,14.44,14.6,397944.0,12.145,12.2034,12.0614,12.1951,397944.0
2020-09-01 10:30:00,14.59,14.66,14.52,14.53,159612.0,12.1867,12.2452,12.1283,12.1366,159612.0
2020-09-01 11:00:00,14.53,14.55,14.42,14.47,251803.0,12.1366,12.1533,12.0447,12.0865,251803.0
2020-09-01 11:30:00,14.47,14.52,14.41,14.47,182542.0,12.0865,12.1283,12.0364,12.0865,182542.0
2020-09-01 12:00:00,14.47,14.51,14.44,14.47,180092.0,12.0865,12.1199,12.0614,12.0865,180092.0
2020-09-01 12:30:00,14.48,14.63,14.47,14.63,144895.0,12.0949,12.2201,12.0865,12.2201,144895.0
2020-09-01 13:00:00,14.63,14.64,14.5,14.51,144119.0,12.2201,12.2285,12.1116,12.1199,144119.0
2020-09-01 13:30:00,14.5,14.53,14.49,14.53,101500.0,12.1116,12.1366,12.1032,12.1366,101500.0
2020-09-01 14:00:00,14.53,14.54,14.48,14.49,136679.0,12.1366,12.145,12.0949,12.1032,136679.0
2020-09-01 14:30:00,14.49,14.5,14.44,14.5,148429.0,12.1032,12.1116,12.0614,12.1116,148429.0
2020-09-01 15:00:00,14.5,14.5,14.42,14.48,224982.0,12.1116,12.1116,12.0447,12.0949,224982.0
2020-09-01 15:30:00,14.48,14.64,14.46,14.64,926894.0,12.0949,12.2285,12.0781,12.2285,926894.0
2020-09-02 09:30:00,14.27,14.73,13.83,14.45,1111574.0,11.9194,12.3037,11.5519,12.0698,1111574.0
2020-09-02 10:00:00,14.46,14.77,14.33,14.61,552541.0,12.0781,12.3371,11.9696,12.2034,552541.0
2020-09-02 10:30:00,14.62,14.81,14.59,14.7,375157.0,12.2118,12.3705,12.1867,12.2786,375157.0
2020-09-02 11:00:00,14.71,14.88,14.66,14.79,245332.0,12.287,12.429,12.2452,12.3538,245332.0
2020-09-02 11:30:00,14.79,14.99,14.73,14.99,261733.0,12.3538,12.5208,12.3037,12.5208,261733.0
2020-09-02 12:00:00,14.99,15.02,14.86,14.94,212671.0,12.5208,12.5459,12.4123,12.4791,212671.0
2020-09-02 12:30:00,14.95,14.97,14.83,14.84,97057.0,12.4874,12.5041,12.3872,12.3956,97057.0
2020-09-02 13:00:00,14.85,14.85,14.71,14.82,191736.0,12.4039,12.4039,12.287,12.3788,191736.0
2020-09-02 13:30:00,14.82,14.9,14.8,14.88,114247.0,12.3788,12.4457,12.3621,12.429,114247.0
2020-09-02 14:00:00,14.88,14.88,14.81,14.83,166112.0,12.429,12.429,12.3705,12.3872,166112.0
2020-09-02 14:30:00,14.83,14.83,14.76,14.78,153953.0,12.3872,12.3872,12.3287,12.3454,153953.0
2020-09-02 15:00:00,14.79,14.81,14.77,14.79,213743.0,12.3538,12.3705,12.3371,12.3538,213743.0
2020-09-02 15:30:00,14.79,14.81,14.73,14.78,1041655.0,12.3538,12.3705,12.3037,12.3454,1041655.0
2020-09-03 09:30:00,15.04,15.33,14.99,15.28,515806.0,12.5626,12.8048,12.5208,12.7631,515806.0
2020-09-03 10:00:00,15.28,15.39,15.14,15.35,346598.0,12.7631,12.855,12.6461,12.8215,346598.0
2020-09-03 10:30:00,15.36,15.47,15.24,15.28,401140.0,12.8299,12.9218,12.7297,12.7631,401140.0
2020-09-03 11:00:00,15.28,15.3,15.0,15.14,294259.0,12.7631,12.7798,12.5292,12.6461,294259.0
2020-09-03 11:30:00,15.13,15.21,15.1,15.17,194461.0,12.6378,12.7046,12.6127,12.6712,194461.0
2020-09-03 12:00:00,15.16,15.21,15.12,15.19,125193.0,12.6628,12.7046,12.6294,12.6879,125193.0
2020-09-03 12:30:00,15.19,15.21,15.05,15.08,123997.0,12.6879,12.7046,12.571,12.596,123997.0
2020-09-03 13:00:00,15.09,15.12,15.01,15.06,131089.0,12.6044,12.6294,12.5375,12.5793,131089.0
2020-09-03 13:30:00,15.05,15.05,14.92,14.95,139016.0,12.571,12.571,12.4624,12.4874,139016.0
2020-09-03 14:00:00,14.94,14.99,14.87,14.94,194176.0,12.4791,12.5208,12.4206,12.4791,194176.0
2020-09-03 14:30:00,14.93,15.03,14.88,14.88,164468.0,12.4707,12.5543,12.429,12.429,164468.0
2020-09-03 15:00:00,14.89,14.98,14.86,14.89,216882.0,12.4373,12.5125,12.4123,12.4373,216882.0
2020-09-03 15:30:00,14.89,15.07,14.86,15.04,625508.0,12.4373,12.5877,12.4123,12.5626,625508.0
2020-09-04 09:30:00,15.16,15.42,15.04,15.32,212642.0,12.6628,12.88,12.5626,12.7965,212642.0
2020-09-04 10:00:00,15.33,15.44,15.26,15.31,276671.0,12.8048,12.8967,12.7464,12.7881,276671.0
2020-09-04 10:30:00,15.31,15.38,15.17,15.25,207349.0,12.7881,12.8466,12.6712,12.738,207349.0
2020-09-04 11:00:00,15.24,15.25,15.11,15.15,174828.0,12.7297,12.738,12.6211,12.6545,174828.0
2020-09-04 11:30:00,15.15,15.19,15.0,15.05,198186.0,12.6545,12.6879,12.5292,12.571,198186.0
2020-09-04 12:00:00,15.05,15.24,15.04,15.21,318135.0,12.571,12.7297,12.5626,12.7046,318135.0
2020-09-04 12:30:00,15.21,15.35,15.17,15.29,149726.0,12.7046,12.8215,12.6712,12.7714,149726.0
2020-09-04 13:00:00,15.3,15.35,15.24,15.26,135493.0,12.7798,12.8215,12.7297,12.7464,135493.0
2020-09-04 13:30:00,15.25,15.26,15.09,15.26,153799.0,12.738,12.7464,12.6044,12.7464,153799.0
2020-09-04 14:00:00,15.25,15.28,15.24,15.26,171174.0,12.738,12.7631,12.7297,12.7464,171174.0
2020-09-04 14:30:00,15.26,15.3,15.24,15.26,180743.0,12.7464,12.7798,12.7297,12.7464,180743.0
2020-09-04 15:00:00,15.26,15.28,15.23,15.25,251456.0,12.7464,12.7631,12.7213,12.738,251456.0
2020-09-04 15:30:00,15.25,15.26,15.08,15.15,802130.0,12.738,12.7464,12.596,12.6545,802130.0
2020-09-08 09:30:00,15.27,15.56,15.17,15.36,513656.0,12.7547,12.997,12.6712,12.8299,513656.0
2020-09-08 10:00:00,15.36,15.37,15.08,15.3,424296.0,12.8299,12.8382,12.596,12.7798,424296.0
2020-09-08 10:30:00,15.3,15.43,15.26,15.34,680799.0,12.7798,12.8884,12.7464,12.8132,680799.0
2020-09-08 11:00:00,15.34,15.55,15.31,15.5,381624.0,12.8132,12.9886,12.7881,12.9468,381624.0
2020-09-08 11:30:00,15.5,15.68,15.48,15.6,358317.0,12.9468,13.0972,12.9301,13.0304,358317.0
2020-09-08 12:00:00,15.6,15.76,15.6,15.76,204318.0,13.0304,13.164,13.0304,13.164,204318.0
2020-09-08 12:30:00,15.76,15.78,15.71,15.74,215932.0,13.164,13.1807,13.1222,13.1473,215932.0
2020-09-08 13:00:00,15.74,15.78,15.73,15.75,195165.0,13.1473,13.1807,13.1389,13.1557,195165.0
2020-09-08 13:30:00,15.74,15.74,15.55,15.57,197674.0,13.1473,13.1473,12.9886,13.0053,197674.0
2020-09-08 14:00:00,15.57,15.61,15.52,15.56,187902.0,13.0053,13.0387,12.9635,12.997,187902.0
2020-09-08 14:30:00,15.55,15.56,15.48,15.56,197233.0,12.9886,12.997,12.9301,12.997,197233.0
2020-09-08 15:00:00,15.55,15.56,15.47,15.52,277048.0,12.9886,12.997,12.9218,12.9635,277048.0
2020-09-08 15:30:00,15.52,15.54,15.36,15.42,756834.0,12.9635,12.9802,12.8299,12.88,756834.0
2020-09-09 09:30:00,15.78,15.8,15.46,15.53,365447.0,13.1807,13.1974,12.9134,12.9719,365447.0
2020-09-09 10:00:00,15.54,15.62,15.46,15.46,292248.0,12.9802,13.0471,12.9134,12.9134,292248.0
2020-09-09 10:30:00,15.46,15.68,15.46,15.63,288757.0,12.9134,13.0972,12.9134,13.0554,288757.0
2020-09-09 11:00:00,15.63,15.69,15.56,15.59,184404.0,13.0554,13.1055,12.997,13.022,184404.0
2020-09-09 11:30:00,15.59,15.66,15.56,15.63,161977.0,13.022,13.0805,12.997,13.0554,161977.0
2020-09-09 12:00:00,15.62,15.62,15.55,15.61,119740.0,13.0471,13.0471,12.9886,13.0387,119740.0
2020-09-09 12:30:00,15.61,15.63,15.5,15.53,139273.0,13.0387,13.0554,12.9468,12.9719,139273.0
2020-09-09 13:00:00,15.53,15.6,15.5,15.58,118889.0,12.9719,13.0304,12.9468,13.0137,118889.0
2020-09-09 13:30:00,15.58,15.62,15.56,15.61,137363.0,13.0137,13.0471,12.997,13.0387,137363.0
2020-09-09 14:00:00,15.61,15.67,15.48,15.5,467186.0,13.0387,13.0888,12.9301,12.9468,467186.0
2020-09-09 14:30:00,15.5,15.54,15.46,15.5,265583.0,12.9468,12.9802,12.9134,12.9468,265583.0
2020-09-09 15:00:00,15.5,15.53,15.46,15.47,313265.0,12.9468,12.9719,12.9134,12.9218,313265.0
2020-09-09 15:30:00,15.47,15.54,15.3,15.33,874799.0,12.9218,12.9802,12.7798,12.8048,874799.0
2020-09-10 09:30:00,15.08,15.2,14.96,14.99,418837.0,12.8187,12.9207,12.7166,12.7421,418837.0
2020-09-10 10:00:00,15.0,15.01,14.81,14.81,237715.0,12.7506,12.7592,12.5891,12.5891,237715.0
2020-09-10 10:30:00,14.81,14.86,14.68,14.68,230321.0,12.5891,12.6316,12.4786,12.4786,230321.0
2020-09-10 11:00:00,14.68,14.79,14.64,14.69,185101.0,12.4786,12.5721,12.4446,12.4871,185101.0
2020-09-10 11:30:00,14.69,14.84,14.68,14.82,143033.0,12.4871,12.6146,12.4786,12.5976,143033.0
2020-09-10 12:00:00,14.82,14.92,14.81,14.92,155816.0,12.5976,12.6826,12.5891,12.6826,155816.0
2020-09-10 12:30:00,14.92,14.98,14.9,14.96,129989.0,12.6826,12.7336,12.6656,12.7166,129989.0
2020-09-10 13:00:00,14.96,15.03,14.92,14.96,130194.0,12.7166,12.7762,12.6826,12.7166,130194.0
2020-09-10 13:30:00,14.96,15.02,14.96,15.0,108081.0,12.7166,12.7677,12.7166,12.7506,108081.0
2020-09-10 14:00:00,15.0,15.03,14.78,14.8,205170.0,12.7506,12.7762,12.5636,12.5806,205170.0
2020-09-10 14:30:00,14.79,14.88,14.78,14.81,202688.0,12.5721,12.6486,12.5636,12.5891,202688.0
2020-09-10 15:00:00,14.82,14.83,14.61,14.67,293185.0,12.5976,12.6061,12.4191,12.4701,293185.0
2020-09-10 15:30:00,14.67,14.76,14.64,14.71,811935.0,12.4701,12.5466,12.4446,12.5041,811935.0
2020-09-11 09:30:00,14.73,14.79,14.54,14.71,276101.0,12.5211,12.5721,12.3596,12.5041,276101.0
2020-09-11 10:00:00,14.71,14.93,14.66,14.91,269089.0,12.5041,12.6911,12.4616,12.6741,269089.0
2020-09-11 10:30:00,14.91,15.06,14.91,15.0,318159.0,12.6741,12.8017,12.6741,12.7506,318159.0
2020-09-11 11:00:00,15.0,15.09,14.96,14.97,396205.0,12.7506,12.8272,12.7166,12.7251,396205.0
2020-09-11 11:30:00,14.97,15.1,14.95,15.07,200370.0,12.7251,12.8357,12.7081,12.8102,200370.0
2020-09-11 12:00:00,15.06,15.19,15.04,15.15,235201.0,12.8017,12.9122,12.7847,12.8782,235201.0
2020-09-11 12:30:00,15.15,15.16,15.04,15.05,182040.0,12.8782,12.8867,12.7847,12.7932,182040.0
2020-09-11 13:00:00,15.06,15.1,14.95,14.96,212034.0,12.8017,12.8357,12.7081,12.7166,212034.0
2020-09-11 13:30:00,14.96,15.0,14.9,14.96,139098.0,12.7166,12.7506,12.6656,12.7166,139098.0
2020-09-11 14:00:00,14.95,15.01,14.94,14.99,177856.0,12.7081,12.7592,12.6996,12.7421,177856.0
2020-09-11 14:30:00,14.99,15.04,14.97,15.01,238054.0,12.7421,12.7847,12.7251,12.7592,238054.0
2020-09-11 15:00:00,15.02,15.04,14.95,15.01,306873.0,12.7677,12.7847,12.7081,12.7592,306873.0
2020-09-11 15:30:00,15.02,15.07,14.98,14.99,923356.0,12.7677,12.8102,12.7336,12.7421,923356.0
2020-09-14 09:30:00,15.06,15.31,15.06,15.15,348239.0,12.8017,13.0142,12.8017,12.8782,348239.0
2020-09-14 10:00:00,15.15,15.17,14.89,14.9,300189.0,12.8782,12.8952,12.6571,12.6656,300189.0
2020-09-14 10:30:00,14.9,15.0,14.81,14.82,279891.0,12.6656,12.7506,12.5891,12.5976,279891.0
2020-09-14 11:00:00,14.83,15.0,14.81,14.98,174800.0,12.6061,12.7506,12.5891,12.7336,174800.0
2020-09-14 11:30:00,14.98,14.98,14.91,14.92,135259.0,12.7336,12.7336,12.6741,12.6826,135259.0
2020-09-14 12:00:00,14.92,15.09,14.9,15.08,128339.0,12.6826,12.8272,12.6656,12.8187,128339.0
2020-09-14 12:30:00,15.08,15.16,15.03,15.03,301489.0,12.8187,12.8867,12.7762,12.7762,301489.0
2020-09-14 13:00:00,15.03,15.08,14.96,15.05,185615.0,12.7762,12.8187,12.7166,12.7932,185615.0
2020-09-14 13:30:00,15.06,15.08,14.96,14.99,151254.0,12.8017,12.8187,12.7166,12.7421,151254.0
2020-09-14 14:00:00,14.98,15.02,14.97,15.0,138957.0,12.7336,12.7677,12.7251,12.7506,138957.0
2020-09-14 14:30:00,15.0,15.01,14.84,14.88,240738.0,12.7506,12.7592,12.6146,12.6486,240738.0
2020-09-14 15:00:00,14.88,14.89,14.78,14.82,220217.0,12.6486,12.6571,12.5636,12.5976,220217.0
2020-09-14 15:30:00,14.81,14.81,14.7,14.72,838350.0,12.5891,12.5891,12.4956,12.5126,838350.0
2020-09-15 09:30:00,14.71,14.71,14.39,14.66,471668.0,12.5041,12.5041,12.2321,12.4616,471668.0
2020-09-15 10:00:00,14.65,14.89,14.59,14.82,417424.0,12.4531,12.6571,12.4021,12.5976,417424.0
2020-09-15 10:30:00,14.81,14.86,14.67,14.71,421842.0,12.5891,12.6316,12.4701,12.5041,421842.0
2020-09-15 11:00:00,14.7,14.82,14.62,14.79,531709.0,12.4956,12.5976,12.4276,12.5721,531709.0
2020-09-15 11:30:00,14.78,14.84,14.74,14.74,252746.0,12.5636,12.6146,12.5296,12.5296,252746.0
2020-09-15 12:00:00,14.74,14.85,14.74,14.85,126126.0,12.5296,12.6231,12.5296,12.6231,126126.0
2020-09-15 12:30:00,14.85,14.88,14.75,14.78,211253.0,12.6231,12.6486,12.5381,12.5636,211253.0
2020-09-15 13:00:00,14.78,14.8,14.75,14.76,212098.0,12.5636,12.5806,12.5381,12.5466,212098.0
2020-09-15 13:30:00,14.75,14.84,14.74,14.79,264526.0,12.5381,12.6146,12.5296,12.5721,264526.0
2020-09-15 14:00:00,14.79,14.86,14.75,14.75,287940.0,12.5721,12.6316,12.5381,12.5381,287940.0
2020-09-15 14:30:00,14.76,14.83,14.73,14.78,394457.0,12.5466,12.6061,12.5211,12.5636,394457.0
2020-09-15 15:00:00,14.79,14.83,14.71,14.73,358039.0,12.5721,12.6061,12.5041,12.5211,358039.0
2020-09-15 15:30:00,14.72,14.76,14.67,14.69,598462.0,12.5126,12.5466,12.4701,12.4871,598462.0
2020-09-16 09:30:00,14.76,15.0,14.73,14.88,243495.0,12.5466,12.7506,12.5211,12.6486,243495.0
2020-09-16 10:00:00,14.88,15.1,14.82,15.06,263634.0,12.6486,12.8357,12.5976,12.8017,263634.0
2020-09-16 10:30:00,15.05,15.11,15.04,15.08,175281.0,12.7932,12.8442,12.7847,12.8187,175281.0
2020-09-16 11:00:00,15.07,15.2,15.06,15.19,172471.0,12.8102,12.9207,12.8017,12.9122,172471.0
2020-09-16 11:30:00,15.19,15.21,15.09,15.16,321662.0,12.9122,12.9292,12.8272,12.8867,321662.0
2020-09-16 12:00:00,15.15,15.24,15.1,15.17,237646.0,12.8782,12.9547,12.8357,12.8952,237646.0
2020-09-16 12:30:00,15.17,15.18,15.08,15.11,181349.0,12.8952,12.9037,12.8187,12.8442,181349.0
2020-09-16 13:00:00,15.11,15.14,15.08,15.11,388018.0,12.8442,12.8697,12.8187,12.8442,388018.0
2020-09-16 13:30:00,15.1,15.12,15.07,15.09,158409.0,12.8357,12.8527,12.8102,12.8272,158409.0
2020-09-16 14:00:00,15.09,15.13,15.08,15.11,194092.0,12.8272,12.8612,12.8187,12.8442,194092.0
2020-09-16 14:30:00,15.12,15.14,15.07,15.11,421941.0,12.8527,12.8697,12.8102,12.8442,421941.0
2020-09-16 15:00:00,15.11,15.11,14.97,15.02,281327.0,12.8442,12.8442,12.7251,12.7677,281327.0
2020-09-16 15:30:00,15.01,15.01,14.81,14.89,1325358.0,12.7592,12.7592,12.5891,12.6571,1325358.0
2020-09-17 09:30:00,14.7,14.81,14.57,14.76,240453.0,12.4956,12.5891,12.3851,12.5466,240453.0
2020-09-17 10:00:00,14.76,14.83,14.68,14.73,379736.0,12.5466,12.6061,12.4786,12.5211,379736.0
2020-09-17 10:30:00,14.73,14.75,14.67,14.7,332747.0,12.5211,12.5381,12.4701,12.4956,332747.0
2020-09-17 11:00:00,14.71,14.74,14.69,14.71,320679.0,12.5041,12.5296,12.4871,12.5041,320679.0
2020-09-17 11:30:00,14.72,14.75,14.67,14.74,351943.0,12.5126,12.5381,12.4701,12.5296,351943.0
2020-09-17 12:00:00,14.74,14.77,14.68,14.71,353559.0,12.5296,12.5551,12.4786,12.5041,353559.0
2020-09-17 12:30:00,14.71,14.78,14.7,14.73,248138.0,12.5041,12.5636,12.4956,12.5211,248138.0
2020-09-17 13:00:00,14.73,14.74,14.68,14.71,195890.0,12.5211,12.5296,12.4786,12.5041,195890.0
2020-09-17 13:30:00,14.71,14.75,14.7,14.73,504560.0,12.5041,12.5381,12.4956,12.5211,504560.0
2020-09-17 14:00:00,14.73,14.85,14.72,14.82,395534.0,12.5211,12.6231,12.5126,12.5976,395534.0
2020-09-17 14:30:00,14.82,14.9,14.75,14.89,342983.0,12.5976,12.6656,12.5381,12.6571,342983.0
2020-09-17 15:00:00,14.89,14.96,14.83,14.88,381219.0,12.6571,12.7166,12.6061,12.6486,381219.0
2020-09-17 15:30:00,14.88,15.0,14.86,14.99,679893.0,12.6486,12.7506,12.6316,12.7421,679893.0
2020-09-18 09:30:00,14.99,14.99,14.66,14.66,508799.0,12.7421,12.7421,12.4616,12.4616,508799.0
2020-09-18 10:00:00,14.67,14.69,14.5,14.51,1116715.0,12.4701,12.4871,12.3256,12.3341,1116715.0
2020-09-18 10:30:00,14.51,14.52,14.28,14.28,804149.0,12.3341,12.3426,12.1386,12.1386,804149.0
2020-09-18 11:00:00,14.29,14.34,14.11,14.27,910063.0,12.1471,12.1896,11.9941,12.1301,910063.0
2020-09-18 11:30:00,14.28,14.34,14.05,14.16,911181.0,12.1386,12.1896,11.9431,12.0366,911181.0
2020-09-18 12:00:00,14.16,14.19,14.06,14.07,439237.0,12.0366,12.0621,11.9516,11.9601,439237.0
2020-09-18 12:30:00,14.07,14.18,14.01,14.15,345145.0,11.9601,12.0536,11.9091,12.0281,345145.0
2020-09-18 13:00:00,14.15,14.42,14.15,14.28,739996.0,12.0281,12.2576,12.0281,12.1386,739996.0
2020-09-18 13:30:00,14.27,14.33,14.11,14.33,745518.0,12.1301,12.1811,11.9941,12.1811,745518.0
2020-09-18 14:00:00,14.33,14.34,14.24,14.31,274804.0,12.1811,12.1896,12.1046,12.1641,274804.0
2020-09-18 14:30:00,14.31,14.31,14.21,14.26,304562.0,12.1641,12.1641,12.0791,12.1216,304562.0
2020-09-18 15:00:00,14.26,14.39,14.2,14.37,588632.0,12.1216,12.2321,12.0706,12.2151,588632.0
2020-09-18 15:30:00,14.37,14.42,13.78,13.87,4329554.0,12.2151,12.2576,11.7136,11.7901,4329554.0
2020-09-21 09:30:00,13.64,13.87,13.51,13.83,930458.0,11.5946,11.7901,11.4841,11.7561,930458.0
2020-09-21 10:00:00,13.83,13.94,13.78,13.94,518506.0,11.7561,11.8496,11.7136,11.8496,518506.0
2020-09-21 10:30:00,13.95,14.34,13.89,14.33,802726.0,11.8581,12.1896,11.8071,12.1811,802726.0
2020-09-21 11:00:00,14.34,14.35,14.22,14.27,556397.0,12.1896,12.1981,12.0876,12.1301,556397.0
2020-09-21 11:30:00,14.26,14.38,14.18,14.29,626297.0,12.1216,12.2236,12.0536,12.1471,626297.0
2020-09-21 12:00:00,14.29,14.37,14.24,14.27,314033.0,12.1471,12.2151,12.1046,12.1301,314033.0
2020-09-21 12:30:00,14.27,14.34,14.25,14.32,238577.0,12.1301,12.1896,12.1131,12.1726,238577.0
2020-09-21 13:00:00,14.32,14.43,14.31,14.4,265792.0,12.1726,12.2661,12.1641,12.2406,265792.0
2020-09-21 13:30:00,14.4,14.42,14.26,14.29,347732.0,12.2406,12.2576,12.1216,12.1471,347732.0
2020-09-21 14:00:00,14.29,14.35,14.26,14.29,225027.0,12.1471,12.1981,12.1216,12.1471,225027.0
2020-09-21 14:30:00,14.29,14.39,14.27,14.39,387897.0,12.1471,12.2321,12.1301,12.2321,387897.0
2020-09-21 15:00:00,14.39,14.4,14.29,14.29,444645.0,12.2321,12.2406,12.1471,12.1471,444645.0
2020-09-21 15:30:00,14.29,14.32,14.14,14.18,2035712.0,12.1471,12.1726,12.0196,12.0536,2035712.0
2020-09-22 09:30:00,14.23,14.55,14.15,14.43,526757.0,12.0961,12.3681,12.0281,12.2661,526757.0
2020-09-22 10:00:00,14.42,14.55,14.36,14.54,432122.0,12.2576,12.3681,12.2066,12.3596,432122.0
2020-09-22 10:30:00,14.54,14.54,14.44,14.46,288492.0,12.3596,12.3596,12.2746,12.2916,288492.0
2020-09-22 11:00:00,14.47,14.52,14.26,14.31,401392.0,12.3001,12.3426,12.1216,12.1641,401392.0
2020-09-22 11:30:00,14.31,14.31,14.15,14.18,371776.0,12.1641,12.1641,12.0281,12.0536,371776.0
2020-09-22 12:00:00,14.18,14.27,14.1,14.12,649622.0,12.0536,12.1301,11.9856,12.0026,649622.0
2020-09-22 12:30:00,14.12,14.21,14.04,14.15,406961.0,12.0026,12.0791,11.9346,12.0281,406961.0
2020-09-22 13:00:00,14.15,14.31,14.12,14.26,253948.0,12.0281,12.1641,12.0026,12.1216,253948.0
2020-09-22 13:30:00,14.26,14.3,14.25,14.27,143380.0,12.1216,12.1556,12.1131,12.1301,143380.0
2020-09-22 14:00:00,14.28,14.41,14.25,14.31,418625.0,12.1386,12.2491,12.1131,12.1641,418625.0
2020-09-22 14:30:00,14.31,14.34,14.24,14.27,401233.0,12.1641,12.1896,12.1046,12.1301,401233.0
2020-09-22 15:00:00,14.27,14.35,14.24,14.32,404081.0,12.1301,12.1981,12.1046,12.1726,404081.0
2020-09-22 15:30:00,14.33,14.35,14.2,14.21,926294.0,12.1811,12.1981,12.0706,12.0791,926294.0
2020-09-23 09:30:00,14.34,14.42,14.2,14.31,388300.0,12.1896,12.2576,12.0706,12.1641,388300.0
2020-09-23 10:00:00,14.31,14.35,14.29,14.31,322154.0,12.1641,12.1981,12.1471,12.1641,322154.0
2020-09-23 10:30:00,14.31,14.4,14.23,14.39,297095.0,12.1641,12.2406,12.0961,12.2321,297095.0
2020-09-23 11:00:00,14.39,14.52,14.39,14.47,264730.0,12.2321,12.3426,12.2321,12.3001,264730.0
2020-09-23 11:30:00,14.48,14.52,14.45,14.47,206811.0,12.3086,12.3426,12.2831,12.3001,206811.0
2020-09-23 12:00:00,14.46,14.53,14.46,14.52,184467.0,12.2916,12.3511,12.2916,12.3426,184467.0
2020-09-23 12:30:00,14.52,14.55,14.49,14.52,203319.0,12.3426,12.3681,12.3171,12.3426,203319.0
2020-09-23 13:00:00,14.52,14.57,14.49,14.54,196024.0,12.3426,12.3851,12.3171,12.3596,196024.0
2020-09-23 13:30:00,14.54,14.57,14.51,14.56,214028.0,12.3596,12.3851,12.3341,12.3766,214028.0
2020-09-23 14:00:00,14.55,14.59,14.52,14.56,225691.0,12.3681,12.4021,12.3426,12.3766,225691.0
2020-09-23 14:30:00,14.56,14.58,14.51,14.52,219074.0,12.3766,12.3936,12.3341,12.3426,219074.0
2020-09-23 15:00:00,14.52,14.55,14.48,14.5,431611.0,12.3426,12.3681,12.3086,12.3256,431611.0
2020-09-23 15:30:00,14.5,14.51,14.44,14.47,876984.0,12.3256,12.3341,12.2746,12.3001,876984.0
2020-09-24 09:30:00,14.41,14.52,14.23,14.27,426848.0,12.2491,12.3426,12.0961,12.1301,426848.0
2020-09-24 10:00:00,14.27,14.47,14.26,14.42,978890.0,12.1301,12.3001,12.1216,12.2576,978890.0
2020-09-24 10:30:00,14.42,14.47,14.35,14.46,236499.0,12.2576,12.3001,12.1981,12.2916,236499.0
2020-09-24 11:00:00,14.46,14.49,14.4,14.45,235814.0,12.2916,12.3171,12.2406,12.2831,235814.0
2020-09-24 11:30:00,14.45,14.6,14.45,14.58,216697.0,12.2831,12.4106,12.2831,12.3936,216697.0
2020-09-24 12:00:00,14.59,14.76,14.58,14.73,215607.0,12.4021,12.5466,12.3936,12.5211,215607.0
2020-09-24 12:30:00,14.72,14.75,14.65,14.75,184474.0,12.5126,12.5381,12.4531,12.5381,184474.0
2020-09-24 13:00:00,14.74,14.93,14.73,14.89,218310.0,12.5296,12.6911,12.5211,12.6571,218310.0
2020-09-24 13:30:00,14.89,14.97,14.85,14.87,218668.0,12.6571,12.7251,12.6231,12.6401,218668.0
2020-09-24 14:00:00,14.88,14.89,14.8,14.82,238669.0,12.6486,12.6571,12.5806,12.5976,238669.0
2020-09-24 14:30:00,14.82,14.89,14.81,14.83,268861.0,12.5976,12.6571,12.5891,12.6061,268861.0
2020-09-24 15:00:00,14.84,14.91,14.83,14.86,320950.0,12.6146,12.6741,12.6061,12.6316,320950.0
2020-09-24 15:30:00,14.86,14.93,14.85,14.91,654142.0,12.6316,12.6911,12.6231,12.6741,654142.0
2020-09-25 09:30:00,14.83,15.31,14.83,15.15,460440.0,12.6061,13.0142,12.6061,12.8782,460440.0
2020-09-25 10:00:00,15.16,15.29,15.14,15.27,291648.0,12.8867,12.9972,12.8697,12.9802,291648.0
2020-09-25 10:30:00,15.27,15.34,15.24,15.32,264011.0,12.9802,13.0397,12.9547,13.0227,264011.0
2020-09-25 11:00:00,15.33,15.34,15.14,15.18,377584.0,13.0312,13.0397,12.8697,12.9037,377584.0
2020-09-25 11:30:00,15.18,15.24,15.13,15.24,171711.0,12.9037,12.9547,12.8612,12.9547,171711.0
2020-09-25 12:00:00,15.24,15.29,15.2,15.27,130633.0,12.9547,12.9972,12.9207,12.9802,130633.0
2020-09-25 12:30:00,15.27,15.35,15.26,15.34,189612.0,12.9802,13.0482,12.9717,13.0397,189612.0
2020-09-25 13:00:00,15.33,15.42,15.33,15.4,167149.0,13.0312,13.1077,13.0312,13.0907,167149.0
2020-09-25 13:30:00,15.41,15.43,15.35,15.39,174924.0,13.0992,13.1162,13.0482,13.0822,174924.0
2020-09-25 14:00:00,15.38,15.42,15.36,15.38,140322.0,13.0737,13.1077,13.0567,13.0737,140322.0
2020-09-25 14:30:00,15.38,15.44,15.36,15.44,209476.0,13.0737,13.1247,13.0567,13.1247,209476.0
2020-09-25 15:00:00,15.44,15.48,15.38,15.44,305338.0,13.1247,13.1587,13.0737,13.1247,305338.0
2020-09-25 15:30:00,15.44,15.44,15.28,15.29,678362.0,13.1247,13.1247,12.9887,12.9972,678362.0
2020-09-28 09:30:00,15.46,15.64,15.42,15.58,407538.0,13.1417,13.2947,13.1077,13.2437,407538.0
2020-09-28 10:00:00,15.58,15.8,15.48,15.77,339038.0,13.2437,13.4307,13.1587,13.4052,339038.0
2020-09-28 10:30:00,15.77,15.86,15.71,15.82,299771.0,13.4052,13.4817,13.3542,13.4477,299771.0
2020-09-28 11:00:00,15.82,15.94,15.81,15.83,270234.0,13.4477,13.5497,13.4392,13.4562,270234.0
2020-09-28 11:30:00,15.82,15.87,15.78,15.85,242230.0,13.4477,13.4902,13.4137,13.4732,242230.0
2020-09-28 12:00:00,15.84,15.92,15.82,15.92,206956.0,13.4647,13.5327,13.4477,13.5327,206956.0
2020-09-28 12:30:00,15.91,15.94,15.88,15.94,239420.0,13.5242,13.5497,13.4987,13.5497,239420.0
2020-09-28 13:00:00,15.94,16.0,15.86,15.9,466737.0,13.5497,13.6007,13.4817,13.5157,466737.0
2020-09-28 13:30:00,15.91,15.98,15.89,15.95,226997.0,13.5242,13.5837,13.5072,13.5582,226997.0
2020-09-28 14:00:00,15.95,16.02,15.94,15.98,297635.0,13.5582,13.6177,13.5497,13.5837,297635.0
2020-09-28 14:30:00,15.98,16.03,15.96,16.01,183998.0,13.5837,13.6262,13.5667,13.6092,183998.0
2020-09-28 15:00:00,16.0,16.01,15.9,15.92,329638.0,13.6007,13.6092,13.5157,13.5327,329638.0
2020-09-28 15:30:00,15.92,15.92,15.74,15.82,778891.0,13.5327,13.5327,13.3797,13.4477,778891.0
2020-09-29 09:30:00,15.76,15.99,15.75,15.86,254710.0,13.3967,13.5922,13.3882,13.4817,254710.0
2020-09-29 10:00:00,15.86,16.06,15.85,15.97,224509.0,13.4817,13.6517,13.4732,13.5752,224509.0
2020-09-29 10:30:00,15.98,16.03,15.92,15.93,198364.0,13.5837,13.6262,13.5327,13.5412,198364.0
2020-09-29 11:00:00,15.92,16.03,15.88,16.0,176662.0,13.5327,13.6262,13.4987,13.6007,176662.0
2020-09-29 11:30:00,16.0,16.05,15.96,16.0,157293.0,13.6007,13.6432,13.5667,13.6007,157293.0
2020-09-29 12:00:00,16.0,16.03,15.92,16.02,214195.0,13.6007,13.6262,13.5327,13.6177,214195.0
2020-09-29 12:30:00,16.02,16.08,15.99,16.08,149096.0,13.6177,13.6687,13.5922,13.6687,149096.0
2020-09-29 13:00:00,16.07,16.13,16.02,16.13,143975.0,13.6602,13.7112,13.6177,13.7112,143975.0
2020-09-29 13:30:00,16.13,16.18,16.1,16.12,142755.0,13.7112,13.7537,13.6857,13.7027,142755.0
2020-09-29 14:00:00,16.13,16.28,16.12,16.25,232916.0,13.7112,13.8387,13.7027,13.8132,232916.0
2020-09-29 14:30:00,16.25,16.31,16.23,16.23,333085.0,13.8132,13.8642,13.7962,13.7962,333085.0
2020-09-29 15:00:00,16.24,16.28,16.23,16.25,213636.0,13.8047,13.8387,13.7962,13.8132,213636.0
2020-09-29 15:30:00,16.26,16.34,16.19,16.19,1038104.0,13.8217,13.8897,13.7622,13.7622,1038104.0
2020-09-30 09:30:00,16.3,16.54,16.3,16.51,233838.0,13.8557,14.0597,13.8557,14.0342,233838.0
2020-09-30 10:00:00,16.51,16.57,16.48,16.55,166392.0,14.0342,14.0852,14.0087,14.0682,166392.0
2020-09-30 10:30:00,16.55,16.6,16.47,16.5,192810.0,14.0682,14.1107,14.0002,14.0257,192810.0
2020-09-30 11:00:00,16.5,16.5,16.33,16.37,223337.0,14.0257,14.0257,13.8812,13.9152,223337.0
2020-09-30 11:30:00,16.37,16.38,16.3,16.38,131070.0,13.9152,13.9237,13.8557,13.9237,131070.0
2020-09-30 12:00:00,16.38,16.52,16.38,16.51,164071.0,13.9237,14.0427,13.9237,14.0342,164071.0
2020-09-30 12:30:00,16.51,16.54,16.48,16.51,120955.0,14.0342,14.0597,14.0087,14.0342,120955.0
2020-09-30 13:00:00,16.5,16.53,16.47,16.52,113753.0,14.0257,14.0512,14.0002,14.0427,113753.0
2020-09-30 13:30:00,16.51,16.54,16.47,16.51,99520.0,14.0342,14.0597,14.0002,14.0342,99520.0
2020-09-30 14:00:00,16.51,16.55,16.49,16.53,181122.0,14.0342,14.0682,14.0172,14.0512,181122.0
2020-09-30 14:30:00,16.52,16.53,16.46,16.52,298096.0,14.0427,14.0512,13.9917,14.0427,298096.0
2020-09-30 15:00:00,16.51,16.52,16.28,16.36,316202.0,14.0342,14.0427,13.8387,13.9067,316202.0
2020-09-30 15:30:00,16.36,16.41,16.29,16.29,825734.0,13.9067,13.9492,13.8472,13.8472,825734.0
2020-10-01 09:30:00,16.36,16.56,16.3,16.32,361883.0,13.9067,14.0767,13.8557,13.8727,361883.0
2020-10-01 10:00:00,16.32,16.41,16.22,16.4,344085.0,13.8727,13.9492,13.7877,13.9407,344085.0
2020-10-01 10:30:00,16.39,16.52,16.36,16.44,234013.0,13.9322,14.0427,13.9067,13.9747,234013.0
2020-10-01 11:00:00,16.45,16.53,16.42,16.52,209683.0,13.9832,14.0512,13.9577,14.0427,209683.0
2020-10-01 11:30:00,16.52,16.55,16.51,16.55,131551.0,14.0427,14.0682,14.0342,14.0682,131551.0
2020-10-01 12:00:00,16.54,16.57,16.47,16.48,137202.0,14.0597,14.0852,14.0002,14.0087,137202.0
2020-10-01 12:30:00,16.48,16.56,16.45,16.51,123920.0,14.0087,14.0767,13.9832,14.0342,123920.0
2020-10-01 13:00:00,16.51,16.52,16.41,16.43,141354.0,14.0342,14.0427,13.9492,13.9662,141354.0
2020-10-01 13:30:00,16.43,16.45,16.33,16.34,151952.0,13.9662,13.9832,13.8812,13.8897,151952.0
2020-10-01 14:00:00,16.34,16.41,16.21,16.39,236400.0,13.8897,13.9492,13.7792,13.9322,236400.0
2020-10-01 14:30:00,16.39,16.45,16.37,16.44,147523.0,13.9322,13.9832,13.9152,13.9747,147523.0
2020-10-01 15:00:00,16.44,16.58,16.43,16.57,201152.0,13.9747,14.0937,13.9662,14.0852,201152.0
2020-10-01 15:30:00,16.57,16.69,16.57,16.66,623575.0,14.0852,14.1872,14.0852,14.1617,623575.0
2020-10-02 09:30:00,16.3,16.56,16.3,16.55,257488.0,13.8557,14.0767,13.8557,14.0682,257488.0
2020-10-02 10:00:00,16.55,16.6,16.4,16.48,211499.0,14.0682,14.1107,13.9407,14.0087,211499.0
2020-10-02 10:30:00,16.48,16.56,16.45,16.48,173015.0,14.0087,14.0767,13.9832,14.0087,173015.0
2020-10-02 11:00:00,16.48,16.54,16.46,16.52,188144.0,14.0087,14.0597,13.9917,14.0427,188144.0
2020-10-02 11:30:00,16.52,16.55,16.4,16.41,207978.0,14.0427,14.0682,13.9407,13.9492,207978.0
2020-10-02 12:00:00,16.41,16.67,16.39,16.6,220420.0,13.9492,14.1702,13.9322,14.1107,220420.0
2020-10-02 12:30:00,16.6,16.65,16.56,16.59,148917.0,14.1107,14.1532,14.0767,14.1022,148917.0
2020-10-02 13:00:00,16.6,16.63,16.55,16.56,97612.0,14.1107,14.1362,14.0682,14.0767,97612.0
2020-10-02 13:30:00,16.57,16.57,16.45,16.48,119036.0,14.0852,14.0852,13.9832,14.0087,119036.0
2020-10-02 14:00:00,16.48,16.54,16.47,16.52,136284.0,14.0087,14.0597,14.0002,14.0427,136284.0
2020-10-02 14:30:00,16.52,16.53,16.47,16.51,176125.0,14.0427,14.0512,14.0002,14.0342,176125.0
2020-10-02 15:00:00,16.51,16.55,16.46,16.55,205757.0,14.0342,14.0682,13.9917,14.0682,205757.0
2020-10-02 15:30:00,16.55,16.56,16.48,16.48,534374.0,14.0682,14.0767,14.0087,14.0087,534374.0
2020-10-05 09:30:00,16.54,16.72,16.54,16.55,267293.0,14.0597,14.2127,14.0597,14.0682,267293.0
2020-10-05 10:00:00,16.56,16.66,16.55,16.6,204894.0,14.0767,14.1617,14.0682,14.1107,204894.0
2020-10-05 10:30:00,16.61,16.66,16.56,16.65,160722.0,14.1192,14.1617,14.0767,14.1532,160722.0
2020-10-05 11:00:00,16.65,16.81,16.64,16.79,246635.0,14.1532,14.2892,14.1447,14.2722,246635.0
2020-10-05 11:30:00,16.78,16.81,16.76,16.78,132746.0,14.2637,14.2892,14.2467,14.2637,132746.0
2020-10-05 12:00:00,16.78,16.82,16.77,16.79,149854.0,14.2637,14.2977,14.2552,14.2722,149854.0
2020-10-05 12:30:00,16.78,16.79,16.64,16.66,123362.0,14.2637,14.2722,14.1447,14.1617,123362.0
2020-10-05 13:00:00,16.66,16.68,16.61,16.64,110300.0,14.1617,14.1787,14.1192,14.1447,110300.0
2020-10-05 13:30:00,16.63,16.65,16.56,16.58,106221.0,14.1362,14.1532,14.0767,14.0937,106221.0
2020-10-05 14:00:00,16.58,16.65,16.57,16.63,117332.0,14.0937,14.1532,14.0852,14.1362,117332.0
2020-10-05 14:30:00,16.63,16.69,16.62,16.68,141083.0,14.1362,14.1872,14.1277,14.1787,141083.0
2020-10-05 15:00:00,16.69,16.74,16.64,16.72,175846.0,14.1872,14.2297,14.1447,14.2127,175846.0
2020-10-05 15:30:00,16.73,16.73,16.63,16.64,505271.0,14.2212,14.2212,14.1362,14.1447,505271.0
2020-10-06 09:30:00,16.78,16.96,16.76,16.78,215800.0,14.2637,14.4167,14.2467,14.2637,215800.0
2020-10-06 10:00:00,16.79,16.94,16.77,16.87,138265.0,14.2722,14.3997,14.2552,14.3402,138265.0
2020-10-06 10:30:00,16.86,16.9,16.76,16.81,119070.0,14.3317,14.3657,14.2467,14.2892,119070.0
2020-10-06 11:00:00,16.81,16.93,16.79,16.91,130491.0,14.2892,14.3912,14.2722,14.3742,130491.0
2020-10-06 11:30:00,16.91,17.04,16.88,17.01,157622.0,14.3742,14.4847,14.3487,14.4592,157622.0
2020-10-06 12:00:00,17.01,17.05,16.98,17.02,78551.0,14.4592,14.4932,14.4337,14.4677,78551.0
2020-10-06 12:30:00,17.02,17.12,17.01,17.12,110587.0,14.4677,14.5527,14.4592,14.5527,110587.0
2020-10-06 13:00:00,17.12,17.15,17.08,17.08,166145.0,14.5527,14.5782,14.5187,14.5187,166145.0
2020-10-06 13:30:00,17.09,17.14,17.06,17.09,138073.0,14.5272,14.5697,14.5017,14.5272,138073.0
2020-10-06 14:00:00,17.08,17.16,17.07,17.14,101006.0,14.5187,14.5867,14.5102,14.5697,101006.0
2020-10-06 14:30:00,17.14,17.17,16.79,16.85,224735.0,14.5697,14.5952,14.2722,14.3232,224735.0
2020-10-06 15:00:00,16.84,16.86,16.74,16.82,246531.0,14.3147,14.3317,14.2297,14.2977,246531.0
2020-10-06 15:30:00,16.81,16.89,16.74,16.8,712175.0,14.2892,14.3572,14.2297,14.2807,712175.0
2020-10-07 09:30:00,17.06,17.35,17.03,17.32,205682.0,14.5017,14.7483,14.4762,14.7228,205682.0
2020-10-07 10:00:00,17.32,17.38,17.29,17.35,165191.0,14.7228,14.7738,14.6972,14.7483,165191.0
2020-10-07 10:30:00,17.35,17.37,17.1,17.12,130938.0,14.7483,14.7653,14.5357,14.5527,130938.0
2020-10-07 11:00:00,17.12,17.16,17.1,17.12,153820.0,14.5527,14.5867,14.5357,14.5527,153820.0
2020-10-07 11:30:00,17.12,17.25,17.11,17.25,164879.0,14.5527,14.6632,14.5442,14.6632,164879.0
2020-10-07 12:00:00,17.25,17.29,17.22,17.26,147355.0,14.6632,14.6972,14.6377,14.6717,147355.0
2020-10-07 12:30:00,17.26,17.28,17.24,17.26,84388.0,14.6717,14.6887,14.6547,14.6717,84388.0
2020-10-07 13:00:00,17.26,17.35,17.26,17.3,113933.0,14.6717,14.7483,14.6717,14.7057,113933.0
2020-10-07 13:30:00,17.3,17.3,17.25,17.26,70854.0,14.7057,14.7057,14.6632,14.6717,70854.0
2020-10-07 14:00:00,17.26,17.37,17.25,17.37,132067.0,14.6717,14.7653,14.6632,14.7653,132067.0
2020-10-07 14:30:00,17.37,17.38,17.33,17.33,151641.0,14.7653,14.7738,14.7313,14.7313,151641.0
2020-10-07 15:00:00,17.34,17.36,17.31,17.34,176527.0,14.7398,14.7568,14.7142,14.7398,176527.0
2020-10-07 15:30:00,17.34,17.34,17.23,17.25,735034.0,14.7398,14.7398,14.6462,14.6632,735034.0
2020-10-08 09:30:00,17.36,17.53,17.28,17.52,147653.0,14.7568,14.9013,14.6887,14.8928,147653.0
2020-10-08 10:00:00,17.53,17.6,17.49,17.56,191667.0,14.9013,14.9608,14.8673,14.9268,191667.0
2020-10-08 10:30:00,17.56,17.64,17.43,17.43,150486.0,14.9268,14.9948,14.8163,14.8163,150486.0
2020-10-08 11:00:00,17.43,17.51,17.41,17.45,143908.0,14.8163,14.8843,14.7993,14.8333,143908.0
2020-10-08 11:30:00,17.45,17.48,17.38,17.41,96439.0,14.8333,14.8588,14.7738,14.7993,96439.0
2020-10-08 12:00:00,17.41,17.51,17.41,17.5,94301.0,14.7993,14.8843,14.7993,14.8758,94301.0
2020-10-08 12:30:00,17.49,17.57,17.49,17.53,55880.0,14.8673,14.9353,14.8673,14.9013,55880.0
2020-10-08 13:00:00,17.52,17.56,17.5,17.53,94161.0,14.8928,14.9268,14.8758,14.9013,94161.0
2020-10-08 13:30:00,17.53,17.63,17.51,17.6,107655.0,14.9013,14.9863,14.8843,14.9608,107655.0
2020-10-08 14:00:00,17.6,17.68,17.57,17.66,109767.0,14.9608,15.0288,14.9353,15.0118,109767.0
2020-10-08 14:30:00,17.66,17.71,17.63,17.68,153278.0,15.0118,15.0543,14.9863,15.0288,153278.0
2020-10-08 15:00:00,17.68,17.77,17.66,17.77,197611.0,15.0288,15.1053,15.0118,15.1053,197611.0
2020-10-08 15:30:00,17.77,17.77,17.69,17.73,823687.0,15.1053,15.1053,15.0373,15.0713,823687.0
2020-10-09 09:30:00,17.8,17.85,17.53,17.54,129579.0,15.1308,15.1733,14.9013,14.9098,129579.0
2020-10-09 10:00:00,17.54,17.63,17.44,17.48,115427.0,14.9098,14.9863,14.8248,14.8588,115427.0
2020-10-09 10:30:00,17.49,17.56,17.44,17.53,113576.0,14.8673,14.9268,14.8248,14.9013,113576.0
2020-10-09 11:00:00,17.53,17.7,17.53,17.68,87353.0,14.9013,15.0458,14.9013,15.0288,87353.0
2020-10-09 11:30:00,17.68,17.74,17.64,17.68,89799.0,15.0288,15.0798,14.9948,15.0288,89799.0
2020-10-09 12:00:00,17.68,17.72,17.66,17.71,82773.0,15.0288,15.0628,15.0118,15.0543,82773.0
2020-10-09 12:30:00,17.7,17.7,17.58,17.66,75691.0,15.0458,15.0458,14.9438,15.0118,75691.0
2020-10-09 13:00:00,17.65,17.8,17.64,17.77,98950.0,15.0033,15.1308,14.9948,15.1053,98950.0
2020-10-09 13:30:00,17.76,17.77,17.69,17.73,61289.0,15.0968,15.1053,15.0373,15.0713,61289.0
2020-10-09 14:00:00,17.73,17.74,17.67,17.68,56317.0,15.0713,15.0798,15.0203,15.0288,56317.0
2020-10-09 14:30:00,17.68,17.68,17.54,17.55,115920.0,15.0288,15.0288,14.9098,14.9183,115920.0
2020-10-09 15:00:00,17.55,17.55,17.41,17.48,271409.0,14.9183,14.9183,14.7993,14.8588,271409.0
2020-10-09 15:30:00,17.48,17.49,17.41,17.42,511214.0,14.8588,14.8673,14.7993,14.8078,511214.0
2020-10-12 09:30:00,17.4,17.61,17.35,17.6,211076.0,14.7908,14.9693,14.7483,14.9608,211076.0
2020-10-12 10:00:00,17.6,17.69,17.57,17.64,115891.0,14.9608,15.0373,14.9353,14.9948,115891.0
2020-10-12 10:30:00,17.64,17.7,17.57,17.58,97751.0,14.9948,15.0458,14.9353,14.9438,97751.0
2020-10-12 11:00:00,17.58,17.77,17.58,17.77,88780.0,14.9438,15.1053,14.9438,15.1053,88780.0
2020-10-12 11:30:00,17.77,17.85,17.76,17.84,103763.0,15.1053,15.1733,15.0968,15.1648,103763.0
2020-10-12 12:00:00,17.84,17.85,17.79,17.85,195439.0,15.1648,15.1733,15.1223,15.1733,195439.0
2020-10-12 12:30:00,17.85,17.94,17.83,17.89,469377.0,15.1733,15.2498,15.1563,15.2073,469377.0
2020-10-12 13:00:00,17.91,17.92,17.76,17.78,169114.0,15.2243,15.2328,15.0968,15.1138,169114.0
2020-10-12 13:30:00,17.77,17.79,17.67,17.73,214550.0,15.1053,15.1223,15.0203,15.0713,214550.0
2020-10-12 14:00:00,17.73,17.75,17.69,17.69,198029.0,15.0713,15.0883,15.0373,15.0373,198029.0
2020-10-12 14:30:00,17.69,17.72,17.66,17.7,116459.0,15.0373,15.0628,15.0118,15.0458,116459.0
2020-10-12 15:00:00,17.7,17.71,17.64,17.7,178146.0,15.0458,15.0543,14.9948,15.0458,178146.0
2020-10-12 15:30:00,17.7,17.71,17.64,17.68,381958.0,15.0458,15.0543,14.9948,15.0288,381958.0
2020-10-13 09:30:00,17.65,17.94,17.54,17.89,390725.0,15.0033,15.2498,14.9098,15.2073,390725.0
2020-10-13 10:00:00,17.9,17.98,17.76,17.82,253467.0,15.2158,15.2838,15.0968,15.1478,253467.0
2020-10-13 10:30:00,17.83,17.85,17.75,17.75,221454.0,15.1563,15.1733,15.0883,15.0883,221454.0
2020-10-13 11:00:00,17.74,17.77,17.64,17.65,105552.0,15.0798,15.1053,14.9948,15.0033,105552.0
2020-10-13 11:30:00,17.66,17.74,17.64,17.71,133491.0,15.0118,15.0798,14.9948,15.0543,133491.0
2020-10-13 12:00:00,17.72,17.77,17.69,17.72,119693.0,15.0628,15.1053,15.0373,15.0628,119693.0
2020-10-13 12:30:00,17.73,17.74,17.56,17.68,192569.0,15.0713,15.0798,14.9268,15.0288,192569.0
2020-10-13 13:00:00,17.68,17.71,17.6,17.69,116126.0,15.0288,15.0543,14.9608,15.0373,116126.0
2020-10-13 13:30:00,17.68,17.72,17.65,17.67,119613.0,15.0288,15.0628,15.0033,15.0203,119613.0
2020-10-13 14:00:00,17.67,17.69,17.59,17.59,108264.0,15.0203,15.0373,14.9523,14.9523,108264.0
2020-10-13 14:30:00,17.59,17.63,17.58,17.61,180625.0,14.9523,14.9863,14.9438,14.9693,180625.0
2020-10-13 15:00:00,17.6,17.69,17.58,17.66,131368.0,14.9608,15.0373,14.9438,15.0118,131368.0
2020-10-13 15:30:00,17.66,17.7,17.55,17.56,399826.0,15.0118,15.0458,14.9183,14.9268,399826.0
2020-10-14 09:30:00,17.44,17.76,17.37,17.71,237153.0,14.8248,15.0968,14.7653,15.0543,237153.0
2020-10-14 10:00:00,17.71,17.77,17.61,17.66,159107.0,15.0543,15.1053,14.9693,15.0118,159107.0
2020-10-14 10:30:00,17.66,17.68,17.62,17.66,147714.0,15.0118,15.0288,14.9778,15.0118,147714.0
2020-10-14 11:00:00,17.66,17.78,17.62,17.74,127036.0,15.0118,15.1138,14.9778,15.0798,127036.0
2020-10-14 11:30:00,17.75,17.77,17.63,17.64,143952.0,15.0883,15.1053,14.9863,14.9948,143952.0
2020-10-14 12:00:00,17.64,17.67,17.55,17.61,176949.0,14.9948,15.0203,14.9183,14.9693,176949.0
2020-10-14 12:30:00,17.61,17.67,17.59,17.63,75908.0,14.9693,15.0203,14.9523,14.9863,75908.0
2020-10-14 13:00:00,17.64,17.68,17.62,17.63,73910.0,14.9948,15.0288,14.9778,14.9863,73910.0
2020-10-14 13:30:00,17.63,17.66,17.6,17.63,83256.0,14.9863,15.0118,14.9608,14.9863,83256.0
2020-10-14 14:00:00,17.63,17.64,17.57,17.6,82626.0,14.9863,14.9948,14.9353,14.9608,82626.0
2020-10-14 14:30:00,17.6,17.6,17.53,17.59,98448.0,14.9608,14.9608,14.9013,14.9523,98448.0
2020-10-14 15:00:00,17.59,17.63,17.55,17.57,120523.0,14.9523,14.9863,14.9183,14.9353,120523.0
2020-10-14 15:30:00,17.56,17.6,17.46,17.46,376397.0,14.9268,14.9608,14.8418,14.8418,376397.0
2020-10-15 09:30:00,17.35,17.54,17.32,17.53,156930.0,14.7483,14.9098,14.7228,14.9013,156930.0
2020-10-15 10:00:00,17.53,17.68,17.51,17.65,116563.0,14.9013,15.0288,14.8843,15.0033,116563.0
2020-10-15 10:30:00,17.65,17.69,17.54,17.59,182819.0,15.0033,15.0373,14.9098,14.9523,182819.0
2020-10-15 11:00:00,17.59,17.66,17.59,17.61,109715.0,14.9523,15.0118,14.9523,14.9693,109715.0
2020-10-15 11:30:00,17.61,17.69,17.6,17.65,118757.0,14.9693,15.0373,14.9608,15.0033,118757.0
2020-10-15 12:00:00,17.65,17.68,17.58,17.61,160222.0,15.0033,15.0288,14.9438,14.9693,160222.0
2020-10-15 12:30:00,17.6,17.6,17.54,17.58,88794.0,14.9608,14.9608,14.9098,14.9438,88794.0
2020-10-15 13:00:00,17.58,17.63,17.55,17.56,147230.0,14.9438,14.9863,14.9183,14.9268,147230.0
2020-10-15 13:30:00,17.56,17.57,17.53,17.54,85499.0,14.9268,14.9353,14.9013,14.9098,85499.0
2020-10-15 14:00:00,17.55,17.6,17.54,17.59,168734.0,14.9183,14.9608,14.9098,14.9523,168734.0
2020-10-15 14:30:00,17.6,17.62,17.53,17.53,93470.0,14.9608,14.9778,14.9013,14.9013,93470.0
2020-10-15 15:00:00,17.53,17.55,17.48,17.5,155581.0,14.9013,14.9183,14.8588,14.8758,155581.0
2020-10-15 15:30:00,17.5,17.59,17.47,17.48,477173.0,14.8758,14.9523,14.8503,14.8588,477173.0
2020-10-16 09:30:00,17.49,17.63,17.47,17.57,248913.0,14.8673,14.9863,14.8503,14.9353,248913.0
2020-10-16 10:00:00,17.56,17.69,17.55,17.66,156878.0,14.9268,15.0373,14.9183,15.0118,156878.0
2020-10-16 10:30:00,17.66,17.68,17.58,17.65,108473.0,15.0118,15.0288,14.9438,15.0033,108473.0
2020-10-16 11:00:00,17.65,17.72,17.64,17.65,78778.0,15.0033,15.0628,14.9948,15.0033,78778.0
2020-10-16 11:30:00,17.65,17.7,17.58,17.59,97093.0,15.0033,15.0458,14.9438,14.9523,97093.0
2020-10-16 12:00:00,17.58,17.63,17.55,17.63,126258.0,14.9438,14.9863,14.9183,14.9863,126258.0
2020-10-16 12:30:00,17.63,17.64,17.55,17.62,81266.0,14.9863,14.9948,14.9183,14.9778,81266.0
2020-10-16 13:00:00,17.62,17.63,17.55,17.61,121243.0,14.9778,14.9863,14.9183,14.9693,121243.0
2020-10-16 13:30:00,17.61,17.67,17.57,17.64,69208.0,14.9693,15.0203,14.9353,14.9948,69208.0
2020-10-16 14:00:00,17.65,17.68,17.63,17.64,56462.0,15.0033,15.0288,14.9863,14.9948,56462.0
2020-10-16 14:30:00,17.64,17.64,17.52,17.56,120761.0,14.9948,14.9948,14.8928,14.9268,120761.0
2020-10-16 15:00:00,17.57,17.57,17.51,17.55,164216.0,14.9353,14.9353,14.8843,14.9183,164216.0
2020-10-16 15:30:00,17.55,17.57,17.43,17.44,484434.0,14.9183,14.9353,14.8163,14.8248,484434.0
2020-10-19 09:30:00,17.57,17.64,17.46,17.57,355418.0,14.9353,14.9948,14.8418,14.9353,355418.0
2020-10-19 10:00:00,17.57,17.65,17.52,17.61,265781.0,14.9353,15.0033,14.8928,14.9693,265781.0
2020-10-19 10:30:00,17.61,17.62,17.54,17.55,102824.0,14.9693,14.9778,14.9098,14.9183,102824.0
2020-10-19 11:00:00,17.55,17.6,17.52,17.56,138704.0,14.9183,14.9608,14.8928,14.9268,138704.0
2020-10-19 11:30:00,17.55,17.62,17.54,17.61,183000.0,14.9183,14.9778,14.9098,14.9693,183000.0
2020-10-19 12:00:00,17.6,17.63,17.57,17.59,84801.0,14.9608,14.9863,14.9353,14.9523,84801.0
2020-10-19 12:30:00,17.59,17.6,17.56,17.59,58772.0,14.9523,14.9608,14.9268,14.9523,58772.0
2020-10-19 13:00:00,17.59,17.67,17.56,17.66,152020.0,14.9523,15.0203,14.9268,15.0118,152020.0
2020-10-19 13:30:00,17.67,17.72,17.64,17.71,78238.0,15.0203,15.0628,14.9948,15.0543,78238.0
2020-10-19 14:00:00,17.71,17.79,17.69,17.78,93008.0,15.0543,15.1223,15.0373,15.1138,93008.0
2020-10-19 14:30:00,17.78,17.82,17.64,17.64,125855.0,15.1138,15.1478,14.9948,14.9948,125855.0
2020-10-19 15:00:00,17.64,17.65,17.58,17.61,140456.0,14.9948,15.0033,14.9438,14.9693,140456.0
2020-10-19 15:30:00,17.62,17.72,17.61,17.66,635809.0,14.9778,15.0628,14.9693,15.0118,635809.0
2020-10-20 09:30:00,17.97,18.24,17.79,18.2,290816.0,15.2753,15.5048,15.1223,15.4708,290816.0
2020-10-20 10:00:00,18.2,18.29,18.17,18.28,122038.0,15.4708,15.5473,15.4453,15.5388,122038.0
2020-10-20 10:30:00,18.28,18.29,18.07,18.07,128958.0,15.5388,15.5473,15.3603,15.3603,128958.0
2020-10-20 11:00:00,18.06,18.14,18.05,18.13,93021.0,15.3518,15.4198,15.3433,15.4113,93021.0
2020-10-20 11:30:00,18.14,18.26,18.13,18.2,79074.0,15.4198,15.5218,15.4113,15.4708,79074.0
2020-10-20 12:00:00,18.19,18.21,18.16,18.18,62684.0,15.4623,15.4793,15.4368,15.4538,62684.0
2020-10-20 12:30:00,18.17,18.3,18.17,18.2,328883.0,15.4453,15.5558,15.4453,15.4708,328883.0
2020-10-20 13:00:00,18.2,18.28,18.19,18.27,70376.0,15.4708,15.5388,15.4623,15.5303,70376.0
2020-10-20 13:30:00,18.27,18.28,18.15,18.17,66184.0,15.5303,15.5388,15.4283,15.4453,66184.0
2020-10-20 14:00:00,18.16,18.18,18.11,18.13,76542.0,15.4368,15.4538,15.3943,15.4113,76542.0
2020-10-20 14:30:00,18.13,18.14,18.09,18.12,87862.0,15.4113,15.4198,15.3773,15.4028,87862.0
2020-10-20 15:00:00,18.12,18.15,18.03,18.09,226720.0,15.4028,15.4283,15.3263,15.3773,226720.0
2020-10-20 15:30:00,18.09,18.1,17.96,17.96,534289.0,15.3773,15.3858,15.2668,15.2668,534289.0
2020-10-21 09:30:00,17.88,18.05,17.78,18.03,129380.0,15.1988,15.3433,15.1138,15.3263,129380.0
2020-10-21 10:00:00,18.03,18.15,17.99,18.09,97527.0,15.3263,15.4283,15.2923,15.3773,97527.0
2020-10-21 10:30:00,18.09,18.15,18.05,18.05,75940.0,15.3773,15.4283,15.3433,15.3433,75940.0
2020-10-21 11:00:00,18.06,18.07,17.98,18.05,145341.0,15.3518,15.3603,15.2838,15.3433,145341.0
2020-10-21 11:30:00,18.05,18.16,18.05,18.11,68034.0,15.3433,15.4368,15.3433,15.3943,68034.0
2020-10-21 12:00:00,18.12,18.17,18.06,18.13,76256.0,15.4028,15.4453,15.3518,15.4113,76256.0
2020-10-21 12:30:00,18.13,18.14,18.1,18.14,73164.0,15.4113,15.4198,15.3858,15.4198,73164.0
2020-10-21 13:00:00,18.14,18.21,18.13,18.18,69388.0,15.4198,15.4793,15.4113,15.4538,69388.0
2020-10-21 13:30:00,18.18,18.24,18.17,18.21,58947.0,15.4538,15.5048,15.4453,15.4793,58947.0
2020-10-21 14:00:00,18.21,18.27,18.17,18.26,85399.0,15.4793,15.5303,15.4453,15.5218,85399.0
2020-10-21 14:30:00,18.26,18.28,18.24,18.28,64081.0,15.5218,15.5388,15.5048,15.5388,64081.0
2020-10-21 15:00:00,18.28,18.29,18.2,18.25,112708.0,15.5388,15.5473,15.4708,15.5133,112708.0
2020-10-21 15:30:00,18.25,18.25,18.12,18.16,342223.0,15.5133,15.5133,15.4028,15.4368,342223.0
2020-10-22 09:30:00,18.22,18.31,18.07,18.2,178738.0,15.4878,15.5643,15.3603,15.4708,178738.0
2020-10-22 10:00:00,18.2,18.21,18.11,18.14,98085.0,15.4708,15.4793,15.3943,15.4198,98085.0
2020-10-22 10:30:00,18.14,18.35,18.14,18.35,74658.0,15.4198,15.5983,15.4198,15.5983,74658.0
2020-10-22 11:00:00,18.35,18.47,18.35,18.42,92040.0,15.5983,15.7003,15.5983,15.6578,92040.0
2020-10-22 11:30:00,18.42,18.45,18.38,18.39,65535.0,15.6578,15.6833,15.6238,15.6323,65535.0
2020-10-22 12:00:00,18.4,18.54,18.4,18.54,74769.0,15.6408,15.7598,15.6408,15.7598,74769.0
2020-10-22 12:30:00,18.55,18.62,18.52,18.61,83887.0,15.7683,15.8278,15.7428,15.8193,83887.0
2020-10-22 13:00:00,18.61,18.66,18.51,18.53,157699.0,15.8193,15.8618,15.7343,15.7513,157699.0
2020-10-22 13:30:00,18.54,18.65,18.51,18.64,109494.0,15.7598,15.8533,15.7343,15.8448,109494.0
2020-10-22 14:00:00,18.64,18.71,18.61,18.7,150472.0,15.8448,15.9043,15.8193,15.8958,150472.0
2020-10-22 14:30:00,18.7,18.72,18.62,18.66,156488.0,15.8958,15.9128,15.8278,15.8618,156488.0
2020-10-22 15:00:00,18.66,18.67,18.6,18.66,141097.0,15.8618,15.8703,15.8108,15.8618,141097.0
2020-10-22 15:30:00,18.66,18.71,18.64,18.68,474651.0,15.8618,15.9043,15.8448,15.8788,474651.0
2020-10-23 09:30:00,18.76,18.82,18.7,18.79,143969.0,15.9468,15.9978,15.8958,15.9723,143969.0
2020-10-23 10:00:00,18.79,18.8,18.54,18.55,222313.0,15.9723,15.9808,15.7598,15.7683,222313.0
2020-10-23 10:30:00,18.55,18.73,18.54,18.68,630932.0,15.7683,15.9213,15.7598,15.8788,630932.0
2020-10-23 11:00:00,18.67,18.67,18.43,18.44,158802.0,15.8703,15.8703,15.6663,15.6748,158802.0
2020-10-23 11:30:00,18.45,18.51,18.42,18.45,70838.0,15.6833,15.7343,15.6578,15.6833,70838.0
2020-10-23 12:00:00,18.46,18.47,18.38,18.44,77995.0,15.6918,15.7003,15.6238,15.6748,77995.0
2020-10-23 12:30:00,18.43,18.53,18.39,18.39,146406.0,15.6663,15.7513,15.6323,15.6323,146406.0
2020-10-23 13:00:00,18.4,18.47,18.39,18.46,52115.0,15.6408,15.7003,15.6323,15.6918,52115.0
2020-10-23 13:30:00,18.45,18.51,18.45,18.48,48081.0,15.6833,15.7343,15.6833,15.7088,48081.0
2020-10-23 14:00:00,18.48,18.52,18.45,18.51,98276.0,15.7088,15.7428,15.6833,15.7343,98276.0
2020-10-23 14:30:00,18.51,18.53,18.49,18.52,66424.0,15.7343,15.7513,15.7173,15.7428,66424.0
2020-10-23 15:00:00,18.52,18.53,18.44,18.45,138697.0,15.7428,15.7513,15.6748,15.6833,138697.0
2020-10-23 15:30:00,18.45,18.47,18.38,18.4,484264.0,15.6833,15.7003,15.6238,15.6408,484264.0
2020-10-26 09:30:00,18.18,18.22,18.05,18.16,234436.0,15.4538,15.4878,15.3433,15.4368,234436.0
2020-10-26 10:00:00,18.15,18.24,18.13,18.23,159340.0,15.4283,15.5048,15.4113,15.4963,159340.0
2020-10-26 10:30:00,18.23,18.24,18.09,18.16,150479.0,15.4963,15.5048,15.3773,15.4368,150479.0
2020-10-26 11:00:00,18.16,18.18,18.1,18.11,256539.0,15.4368,15.4538,15.3858,15.3943,256539.0
2020-10-26 11:30:00,18.11,18.18,18.09,18.14,206862.0,15.3943,15.4538,15.3773,15.4198,206862.0
2020-10-26 12:00:00,18.14,18.19,18.11,18.19,157033.0,15.4198,15.4623,15.3943,15.4623,157033.0
2020-10-26 12:30:00,18.18,18.23,18.17,18.21,126940.0,15.4538,15.4963,15.4453,15.4793,126940.0
2020-10-26 13:00:00,18.21,18.21,18.17,18.19,108535.0,15.4793,15.4793,15.4453,15.4623,108535.0
2020-10-26 13:30:00,18.19,18.22,18.16,18.21,144303.0,15.4623,15.4878,15.4368,15.4793,144303.0
2020-10-26 14:00:00,18.21,18.31,18.19,18.29,348202.0,15.4793,15.5643,15.4623,15.5473,348202.0
2020-10-26 14:30:00,18.29,18.34,18.26,18.3,92810.0,15.5473,15.5898,15.5218,15.5558,92810.0
2020-10-26 15:00:00,18.3,18.41,18.27,18.39,131442.0,15.5558,15.6493,15.5303,15.6323,131442.0
2020-10-26 15:30:00,18.39,18.43,18.31,18.39,277770.0,15.6323,15.6663,15.5643,15.6323,277770.0
2020-10-27 09:30:00,18.24,18.38,18.01,18.1,152813.0,15.5048,15.6238,15.3093,15.3858,152813.0
2020-10-27 10:00:00,18.1,18.28,18.07,18.25,99740.0,15.3858,15.5388,15.3603,15.5133,99740.0
2020-10-27 10:30:00,18.25,18.25,18.15,18.17,77078.0,15.5133,15.5133,15.4283,15.4453,77078.0
2020-10-27 11:00:00,18.17,18.23,18.11,18.13,91010.0,15.4453,15.4963,15.3943,15.4113,91010.0
2020-10-27 11:30:00,18.13,18.19,18.1,18.17,76592.0,15.4113,15.4623,15.3858,15.4453,76592.0
2020-10-27 12:00:00,18.18,18.18,18.12,18.13,62286.0,15.4538,15.4538,15.4028,15.4113,62286.0
2020-10-27 12:30:00,18.13,18.14,18.06,18.07,66093.0,15.4113,15.4198,15.3518,15.3603,66093.0
2020-10-27 13:00:00,18.06,18.17,18.05,18.17,65158.0,15.3518,15.4453,15.3433,15.4453,65158.0
2020-10-27 13:30:00,18.17,18.19,18.13,18.14,54579.0,15.4453,15.4623,15.4113,15.4198,54579.0
2020-10-27 14:00:00,18.14,18.19,18.12,18.13,56942.0,15.4198,15.4623,15.4028,15.4113,56942.0
2020-10-27 14:30:00,18.13,18.15,18.05,18.05,62264.0,15.4113,15.4283,15.3433,15.3433,62264.0
2020-10-27 15:00:00,18.05,18.06,17.94,18.01,149561.0,15.3433,15.3518,15.2498,15.3093,149561.0
2020-10-27 15:30:00,18.0,18.01,17.9,17.95,394324.0,15.3008,15.3093,15.2158,15.2583,394324.0
2020-10-28 09:30:00,17.65,17.78,17.56,17.64,165180.0,15.0033,15.1138,14.9268,14.9948,165180.0
2020-10-28 10:00:00,17.63,17.63,17.44,17.45,164383.0,14.9863,14.9863,14.8248,14.8333,164383.0
2020-10-28 10:30:00,17.45,17.46,17.3,17.38,129843.0,14.8333,14.8418,14.7057,14.7738,129843.0
2020-10-28 11:00:00,17.39,17.39,17.3,17.34,158757.0,14.7823,14.7823,14.7057,14.7398,158757.0
2020-10-28 11:30:00,17.33,17.39,17.29,17.39,202785.0,14.7313,14.7823,14.6972,14.7823,202785.0
2020-10-28 12:00:00,17.39,17.52,17.37,17.45,129656.0,14.7823,14.8928,14.7653,14.8333,129656.0
2020-10-28 12:30:00,17.45,17.46,17.26,17.31,81339.0,14.8333,14.8418,14.6717,14.7142,81339.0
2020-10-28 13:00:00,17.3,17.31,17.16,17.26,102184.0,14.7057,14.7142,14.5867,14.6717,102184.0
2020-10-28 13:30:00,17.25,17.29,17.21,17.27,59917.0,14.6632,14.6972,14.6292,14.6802,59917.0
2020-10-28 14:00:00,17.27,17.27,17.16,17.25,73655.0,14.6802,14.6802,14.5867,14.6632,73655.0
2020-10-28 14:30:00,17.25,17.27,17.2,17.25,62003.0,14.6632,14.6802,14.6207,14.6632,62003.0
2020-10-28 15:00:00,17.25,17.27,17.2,17.23,98458.0,14.6632,14.6802,14.6207,14.6462,98458.0
2020-10-28 15:30:00,17.23,17.25,17.05,17.05,549825.0,14.6462,14.6632,14.4932,14.4932,549825.0
2020-10-29 09:30:00,17.01,17.17,16.9,17.14,251379.0,14.4592,14.5952,14.3657,14.5697,251379.0
2020-10-29 10:00:00,17.14,17.49,17.1,17.48,201457.0,14.5697,14.8673,14.5357,14.8588,201457.0
2020-10-29 10:30:00,17.49,17.64,17.48,17.55,131217.0,14.8673,14.9948,14.8588,14.9183,131217.0
2020-10-29 11:00:00,17.56,17.61,17.48,17.59,142346.0,14.9268,14.9693,14.8588,14.9523,142346.0
2020-10-29 11:30:00,17.59,17.59,17.49,17.54,68169.0,14.9523,14.9523,14.8673,14.9098,68169.0
2020-10-29 12:00:00,17.54,17.6,17.47,17.54,142664.0,14.9098,14.9608,14.8503,14.9098,142664.0
2020-10-29 12:30:00,17.54,17.59,17.52,17.54,45813.0,14.9098,14.9523,14.8928,14.9098,45813.0
2020-10-29 13:00:00,17.55,17.58,17.5,17.58,71766.0,14.9183,14.9438,14.8758,14.9438,71766.0
2020-10-29 13:30:00,17.59,17.79,17.58,17.79,93326.0,14.9523,15.1223,14.9438,15.1223,93326.0
2020-10-29 14:00:00,17.79,17.86,17.78,17.84,112278.0,15.1223,15.1818,15.1138,15.1648,112278.0
2020-10-29 14:30:00,17.84,17.9,17.75,17.82,137458.0,15.1648,15.2158,15.0883,15.1478,137458.0
2020-10-29 15:00:00,17.82,17.84,17.71,17.77,171612.0,15.1478,15.1648,15.0543,15.1053,171612.0
2020-10-29 15:30:00,17.76,17.81,17.73,17.78,474366.0,15.0968,15.1393,15.0713,15.1138,474366.0
2020-10-30 09:30:00,17.66,17.95,17.52,17.6,130368.0,15.0118,15.2583,14.8928,14.9608,130368.0
2020-10-30 10:00:00,17.6,17.63,17.35,17.37,378381.0,14.9608,14.9863,14.7483,14.7653,378381.0
2020-10-30 10:30:00,17.37,17.39,17.25,17.25,98002.0,14.7653,14.7823,14.6632,14.6632,98002.0
2020-10-30 11:00:00,17.25,17.37,17.24,17.3,123998.0,14.6632,14.7653,14.6547,14.7057,123998.0
2020-10-30 11:30:00,17.3,17.33,17.26,17.29,134625.0,14.7057,14.7313,14.6717,14.6972,134625.0
2020-10-30 12:00:00,17.29,17.3,17.21,17.29,128005.0,14.6972,14.7057,14.6292,14.6972,128005.0
2020-10-30 12:30:00,17.29,17.32,17.26,17.28,70033.0,14.6972,14.7228,14.6717,14.6887,70033.0
2020-10-30 13:00:00,17.28,17.3,17.22,17.3,49653.0,14.6887,14.7057,14.6377,14.7057,49653.0
2020-10-30 13:30:00,17.29,17.43,17.21,17.42,160480.0,14.6972,14.8163,14.6292,14.8078,160480.0
2020-10-30 14:00:00,17.43,17.53,17.41,17.41,75146.0,14.8163,14.9013,14.7993,14.7993,75146.0
2020-10-30 14:30:00,17.41,17.42,17.31,17.35,78533.0,14.7993,14.8078,14.7142,14.7483,78533.0
2020-10-30 15:00:00,17.35,17.35,17.25,17.28,138914.0,14.7483,14.7483,14.6632,14.6887,138914.0
2020-10-30 15:30:00,17.28,17.3,17.16,17.26,829740.0,14.6887,14.7057,14.5867,14.6717,829740.0
2020-11-02 09:30:00,17.44,17.63,17.19,17.29,122714.0,14.8248,14.9863,14.6122,14.6972,122714.0
2020-11-02 10:00:00,17.31,17.44,17.23,17.41,173138.0,14.7142,14.8248,14.6462,14.7993,173138.0
2020-11-02 10:30:00,17.4,17.4,17.1,17.16,172997.0,14.7908,14.7908,14.5357,14.5867,172997.0
2020-11-02 11:00:00,17.16,17.26,17.06,17.21,191024.0,14.5867,14.6717,14.5017,14.6292,191024.0
2020-11-02 11:30:00,17.21,17.32,17.17,17.24,174989.0,14.6292,14.7228,14.5952,14.6547,174989.0
2020-11-02 12:00:00,17.24,17.33,17.21,17.23,211764.0,14.6547,14.7313,14.6292,14.6462,211764.0
2020-11-02 12:30:00,17.23,17.24,17.15,17.22,152068.0,14.6462,14.6547,14.5782,14.6377,152068.0
2020-11-02 13:00:00,17.21,17.22,17.06,17.09,155133.0,14.6292,14.6377,14.5017,14.5272,155133.0
2020-11-02 13:30:00,17.09,17.15,17.05,17.07,133666.0,14.5272,14.5782,14.4932,14.5102,133666.0
2020-11-02 14:00:00,17.07,17.14,17.02,17.11,159528.0,14.5102,14.5697,14.4677,14.5442,159528.0
2020-11-02 14:30:00,17.11,17.18,17.07,17.08,147427.0,14.5442,14.6037,14.5102,14.5187,147427.0
2020-11-02 15:00:00,17.08,17.15,17.06,17.13,169641.0,14.5187,14.5782,14.5017,14.5612,169641.0
2020-11-02 15:30:00,17.13,17.15,17.02,17.06,527241.0,14.5612,14.5782,14.4677,14.5017,527241.0
2020-11-03 09:30:00,17.32,17.63,17.27,17.55,140116.0,14.7228,14.9863,14.6802,14.9183,140116.0
2020-11-03 10:00:00,17.55,17.57,17.46,17.5,127618.0,14.9183,14.9353,14.8418,14.8758,127618.0
2020-11-03 10:30:00,17.5,17.66,17.44,17.64,98331.0,14.8758,15.0118,14.8248,14.9948,98331.0
2020-11-03 11:00:00,17.64,17.77,17.64,17.72,87008.0,14.9948,15.1053,14.9948,15.0628,87008.0
2020-11-03 11:30:00,17.71,17.76,17.67,17.7,52697.0,15.0543,15.0968,15.0203,15.0458,52697.0
2020-11-03 12:00:00,17.71,17.84,17.7,17.82,58184.0,15.0543,15.1648,15.0458,15.1478,58184.0
2020-11-03 12:30:00,17.82,17.88,17.82,17.82,69041.0,15.1478,15.1988,15.1478,15.1478,69041.0
2020-11-03 13:00:00,17.83,17.89,17.77,17.84,59576.0,15.1563,15.2073,15.1053,15.1648,59576.0
2020-11-03 13:30:00,17.84,17.85,17.78,17.85,58059.0,15.1648,15.1733,15.1138,15.1733,58059.0
2020-11-03 14:00:00,17.84,17.9,17.82,17.85,50897.0,15.1648,15.2158,15.1478,15.1733,50897.0
2020-11-03 14:30:00,17.85,17.9,17.76,17.77,83413.0,15.1733,15.2158,15.0968,15.1053,83413.0
2020-11-03 15:00:00,17.77,17.77,17.65,17.66,268792.0,15.1053,15.1053,15.0033,15.0118,268792.0
2020-11-03 15:30:00,17.67,17.68,17.58,17.58,610727.0,15.0203,15.0288,14.9438,14.9438,610727.0
2020-11-04 09:30:00,17.34,17.46,17.17,17.45,235908.0,14.7398,14.8418,14.5952,14.8333,235908.0
2020-11-04 10:00:00,17.45,17.58,17.45,17.48,153308.0,14.8333,14.9438,14.8333,14.8588,153308.0
2020-11-04 10:30:00,17.48,17.59,17.44,17.58,124485.0,14.8588,14.9523,14.8248,14.9438,124485.0
2020-11-04 11:00:00,17.59,17.6,17.49,17.59,190599.0,14.9523,14.9608,14.8673,14.9523,190599.0
2020-11-04 11:30:00,17.59,17.78,17.57,17.76,142339.0,14.9523,15.1138,14.9353,15.0968,142339.0
2020-11-04 12:00:00,17.75,17.75,17.65,17.68,95678.0,15.0883,15.0883,15.0033,15.0288,95678.0
2020-11-04 12:30:00,17.69,17.72,17.65,17.7,86003.0,15.0373,15.0628,15.0033,15.0458,86003.0
2020-11-04 13:00:00,17.7,17.7,17.6,17.64,80297.0,15.0458,15.0458,14.9608,14.9948,80297.0
2020-11-04 13:30:00,17.64,17.68,17.58,17.58,91439.0,14.9948,15.0288,14.9438,14.9438,91439.0
2020-11-04 14:00:00,17.59,17.59,17.47,17.5,145445.0,14.9523,14.9523,14.8503,14.8758,145445.0
2020-11-04 14:30:00,17.5,17.53,17.44,17.46,119263.0,14.8758,14.9013,14.8248,14.8418,119263.0
2020-11-04 15:00:00,17.46,17.48,17.29,17.3,203588.0,14.8418,14.8588,14.6972,14.7057,203588.0
2020-11-04 15:30:00,17.3,17.3,17.19,17.21,724768.0,14.7057,14.7057,14.6122,14.6292,724768.0
2020-11-05 09:30:00,17.3,17.48,17.23,17.43,273028.0,14.7057,14.8588,14.6462,14.8163,273028.0
2020-11-05 10:00:00,17.43,17.54,17.43,17.5,370520.0,14.8163,14.9098,14.8163,14.8758,370520.0
2020-11-05 10:30:00,17.49,17.62,17.46,17.53,499969.0,14.8673,14.9778,14.8418,14.9013,499969.0
2020-11-05 11:00:00,17.53,17.79,17.51,17.68,350036.0,14.9013,15.1223,14.8843,15.0288,350036.0
2020-11-05 11:30:00,17.68,17.7,17.59,17.62,119436.0,15.0288,15.0458,14.9523,14.9778,119436.0
2020-11-05 12:00:00,17.62,17.63,17.53,17.6,127506.0,14.9778,14.9863,14.9013,14.9608,127506.0
2020-11-05 12:30:00,17.6,17.87,17.6,17.86,143041.0,14.9608,15.1903,14.9608,15.1818,143041.0
2020-11-05 13:00:00,17.86,17.86,17.74,17.78,198561.0,15.1818,15.1818,15.0798,15.1138,198561.0
2020-11-05 13:30:00,17.79,17.81,17.7,17.73,105576.0,15.1223,15.1393,15.0458,15.0713,105576.0
2020-11-05 14:00:00,17.74,17.89,17.66,17.89,286998.0,15.0798,15.2073,15.0118,15.2073,286998.0
2020-11-05 14:30:00,17.89,17.9,17.75,17.8,133290.0,15.2073,15.2158,15.0883,15.1308,133290.0
2020-11-05 15:00:00,17.8,17.84,17.74,17.82,179396.0,15.1308,15.1648,15.0798,15.1478,179396.0
2020-11-05 15:30:00,17.82,17.85,17.74,17.85,517338.0,15.1478,15.1733,15.0798,15.1733,517338.0
2020-11-06 09:30:00,17.88,17.96,17.78,17.88,97507.0,15.1988,15.2668,15.1138,15.1988,97507.0
2020-11-06 10:00:00,17.87,17.95,17.78,17.78,76037.0,15.1903,15.2583,15.1138,15.1138,76037.0
2020-11-06 10:30:00,17.79,17.81,17.62,17.63,81143.0,15.1223,15.1393,14.9778,14.9863,81143.0
2020-11-06 11:00:00,17.64,17.76,17.62,17.73,119187.0,14.9948,15.0968,14.9778,15.0713,119187.0
2020-11-06 11:30:00,17.73,17.74,17.58,17.6,50199.0,15.0713,15.0798,14.9438,14.9608,50199.0
2020-11-06 12:00:00,17.6,17.66,17.58,17.64,66365.0,14.9608,15.0118,14.9438,14.9948,66365.0
2020-11-06 12:30:00,17.65,17.67,17.55,17.59,45068.0,15.0033,15.0203,14.9183,14.9523,45068.0
2020-11-06 13:00:00,17.59,17.62,17.54,17.6,49119.0,14.9523,14.9778,14.9098,14.9608,49119.0
2020-11-06 13:30:00,17.59,17.59,17.52,17.53,51682.0,14.9523,14.9523,14.8928,14.9013,51682.0
2020-11-06 14:00:00,17.53,17.56,17.5,17.51,83666.0,14.9013,14.9268,14.8758,14.8843,83666.0
2020-11-06 14:30:00,17.51,17.51,17.41,17.46,63428.0,14.8843,14.8843,14.7993,14.8418,63428.0
2020-11-06 15:00:00,17.46,17.47,17.37,17.44,125355.0,14.8418,14.8503,14.7653,14.8248,125355.0
2020-11-06 15:30:00,17.45,17.57,17.44,17.51,252502.0,14.8333,14.9353,14.8248,14.8843,252502.0
2020-11-09 09:30:00,18.73,19.36,18.73,18.95,339055.0,15.9213,16.4568,15.9213,16.1083,339055.0
2020-11-09 10:00:00,18.96,18.98,18.58,18.59,221773.0,16.1168,16.1338,15.7938,15.8023,221773.0
2020-11-09 10:30:00,18.58,18.67,18.48,18.52,149279.0,15.7938,15.8703,15.7088,15.7428,149279.0
2020-11-09 11:00:00,18.52,18.57,18.4,18.57,154295.0,15.7428,15.7853,15.6408,15.7853,154295.0
2020-11-09 11:30:00,18.57,18.67,18.43,18.46,135038.0,15.7853,15.8703,15.6663,15.6918,135038.0
2020-11-09 12:00:00,18.47,18.53,18.41,18.51,93888.0,15.7003,15.7513,15.6493,15.7343,93888.0
2020-11-09 12:30:00,18.5,18.66,18.48,18.63,106229.0,15.7258,15.8618,15.7088,15.8363,106229.0
2020-11-09 13:00:00,18.63,18.75,18.61,18.72,108074.0,15.8363,15.9383,15.8193,15.9128,108074.0
2020-11-09 13:30:00,18.73,18.74,18.61,18.63,67560.0,15.9213,15.9298,15.8193,15.8363,67560.0
2020-11-09 14:00:00,18.63,18.69,18.54,18.57,128709.0,15.8363,15.8873,15.7598,15.7853,128709.0
2020-11-09 14:30:00,18.57,18.58,18.48,18.55,93638.0,15.7853,15.7938,15.7088,15.7683,93638.0
2020-11-09 15:00:00,18.55,18.56,18.45,18.48,117620.0,15.7683,15.7768,15.6833,15.7088,117620.0
2020-11-09 15:30:00,18.47,18.53,18.31,18.34,313683.0,15.7003,15.7513,15.5643,15.5898,313683.0
2020-11-10 09:30:00,18.44,18.45,18.11,18.38,155731.0,15.6748,15.6833,15.3943,15.6238,155731.0
2020-11-10 10:00:00,18.37,18.56,18.31,18.46,223030.0,15.6153,15.7768,15.5643,15.6918,223030.0
2020-11-10 10:30:00,18.47,18.47,18.17,18.22,160985.0,15.7003,15.7003,15.4453,15.4878,160985.0
2020-11-10 11:00:00,18.21,18.3,18.17,18.23,123705.0,15.4793,15.5558,15.4453,15.4963,123705.0
2020-11-10 11:30:00,18.23,18.3,18.16,18.24,100050.0,15.4963,15.5558,15.4368,15.5048,100050.0
2020-11-10 12:00:00,18.25,18.32,18.24,18.29,76905.0,15.5133,15.5728,15.5048,15.5473,76905.0
2020-11-10 12:30:00,18.3,18.35,18.25,18.35,60829.0,15.5558,15.5983,15.5133,15.5983,60829.0
2020-11-10 13:00:00,18.35,18.36,18.25,18.28,74442.0,15.5983,15.6068,15.5133,15.5388,74442.0
2020-11-10 13:30:00,18.27,18.28,18.14,18.27,109742.0,15.5303,15.5388,15.4198,15.5303,109742.0
2020-11-10 14:00:00,18.27,18.29,18.23,18.24,92066.0,15.5303,15.5473,15.4963,15.5048,92066.0
2020-11-10 14:30:00,18.25,18.28,18.23,18.23,100291.0,15.5133,15.5388,15.4963,15.4963,100291.0
2020-11-10 15:00:00,18.22,18.24,18.07,18.12,159691.0,15.4878,15.5048,15.3603,15.4028,159691.0
2020-11-10 15:30:00,18.12,18.13,18.0,18.04,609988.0,15.4028,15.4113,15.3008,15.3348,609988.0
2020-11-11 09:30:00,18.15,18.19,17.92,17.94,159437.0,15.4283,15.4623,15.2328,15.2498,159437.0
2020-11-11 10:00:00,17.93,17.98,17.82,17.82,75189.0,15.2413,15.2838,15.1478,15.1478,75189.0
2020-11-11 10:30:00,17.82,18.0,17.8,17.96,161078.0,15.1478,15.3008,15.1308,15.2668,161078.0
2020-11-11 11:00:00,17.96,17.99,17.89,17.97,88829.0,15.2668,15.2923,15.2073,15.2753,88829.0
2020-11-11 11:30:00,17.98,18.06,17.97,18.02,165334.0,15.2838,15.3518,15.2753,15.3178,165334.0
2020-11-11 12:00:00,18.01,18.07,18.0,18.03,70841.0,15.3093,15.3603,15.3008,15.3263,70841.0
2020-11-11 12:30:00,18.03,18.03,17.99,18.01,86370.0,15.3263,15.3263,15.2923,15.3093,86370.0
2020-11-11 13:00:00,18.01,18.05,17.98,18.02,77042.0,15.3093,15.3433,15.2838,15.3178,77042.0
2020-11-11 13:30:00,18.03,18.03,17.98,18.02,80608.0,15.3263,15.3263,15.2838,15.3178,80608.0
2020-11-11 14:00:00,18.01,18.05,17.9,17.92,137131.0,15.3093,15.3433,15.2158,15.2328,137131.0
2020-11-11 14:30:00,17.93,17.94,17.82,17.85,155971.0,15.2413,15.2498,15.1478,15.1733,155971.0
2020-11-11 15:00:00,17.85,17.86,17.83,17.84,256501.0,15.1733,15.1818,15.1563,15.1648,256501.0
2020-11-11 15:30:00,17.84,17.9,17.83,17.89,787768.0,15.1648,15.2158,15.1563,15.2073,787768.0
2020-11-12 09:30:00,17.71,17.79,17.48,17.48,195239.0,15.0543,15.1223,14.8588,14.8588,195239.0
2020-11-12 10:00:00,17.48,17.5,17.39,17.44,105474.0,14.8588,14.8758,14.7823,14.8248,105474.0
2020-11-12 10:30:00,17.44,17.5,17.42,17.47,130013.0,14.8248,14.8758,14.8078,14.8503,130013.0
2020-11-12 11:00:00,17.47,17.51,17.41,17.45,128127.0,14.8503,14.8843,14.7993,14.8333,128127.0
2020-11-12 11:30:00,17.45,17.48,17.36,17.46,81420.0,14.8333,14.8588,14.7568,14.8418,81420.0
2020-11-12 12:00:00,17.46,17.51,17.41,17.42,109409.0,14.8418,14.8843,14.7993,14.8078,109409.0
2020-11-12 12:30:00,17.41,17.42,17.32,17.35,45677.0,14.7993,14.8078,14.7228,14.7483,45677.0
2020-11-12 13:00:00,17.36,17.37,17.19,17.19,56734.0,14.7568,14.7653,14.6122,14.6122,56734.0
2020-11-12 13:30:00,17.2,17.27,17.19,17.24,66710.0,14.6207,14.6802,14.6122,14.6547,66710.0
2020-11-12 14:00:00,17.24,17.33,17.14,17.14,134852.0,14.6547,14.7313,14.5697,14.5697,134852.0
2020-11-12 14:30:00,17.14,17.18,17.06,17.09,67276.0,14.5697,14.6037,14.5017,14.5272,67276.0
2020-11-12 15:00:00,17.1,17.15,17.04,17.1,116080.0,14.5357,14.5782,14.4847,14.5357,116080.0
2020-11-12 15:30:00,17.1,17.23,17.04,17.2,315742.0,14.5357,14.6462,14.4847,14.6207,315742.0
2020-11-13 09:30:00,17.33,17.43,17.23,17.33,141825.0,14.7313,14.8163,14.6462,14.7313,141825.0
2020-11-13 10:00:00,17.32,17.35,17.22,17.23,73288.0,14.7228,14.7483,14.6377,14.6462,73288.0
2020-11-13 10:30:00,17.24,17.39,17.23,17.38,72190.0,14.6547,14.7823,14.6462,14.7738,72190.0
2020-11-13 11:00:00,17.39,17.45,17.35,17.38,65085.0,14.7823,14.8333,14.7483,14.7738,65085.0
2020-11-13 11:30:00,17.39,17.4,17.32,17.34,46297.0,14.7823,14.7908,14.7228,14.7398,46297.0
2020-11-13 12:00:00,17.34,17.35,17.29,17.32,89658.0,14.7398,14.7483,14.6972,14.7228,89658.0
2020-11-13 12:30:00,17.31,17.33,17.26,17.29,80797.0,14.7142,14.7313,14.6717,14.6972,80797.0
2020-11-13 13:00:00,17.29,17.34,17.28,17.33,63539.0,14.6972,14.7398,14.6887,14.7313,63539.0
2020-11-13 13:30:00,17.34,17.35,17.28,17.32,77151.0,14.7398,14.7483,14.6887,14.7228,77151.0
2020-11-13 14:00:00,17.32,17.38,17.29,17.37,82470.0,14.7228,14.7738,14.6972,14.7653,82470.0
2020-11-13 14:30:00,17.38,17.5,17.37,17.49,83833.0,14.7738,14.8758,14.7653,14.8673,83833.0
2020-11-13 15:00:00,17.48,17.49,17.35,17.46,112875.0,14.8588,14.8673,14.7483,14.8418,112875.0
2020-11-13 15:30:00,17.46,17.49,17.42,17.46,293567.0,14.8418,14.8673,14.8078,14.8418,293567.0
2020-11-16 09:30:00,17.82,17.91,17.56,17.59,160594.0,15.1478,15.2243,14.9268,14.9523,160594.0
2020-11-16 10:00:00,17.59,17.82,17.59,17.81,104862.0,14.9523,15.1478,14.9523,15.1393,104862.0
2020-11-16 10:30:00,17.81,17.95,17.77,17.87,248086.0,15.1393,15.2583,15.1053,15.1903,248086.0
2020-11-16 11:00:00,17.87,17.88,17.77,17.78,235455.0,15.1903,15.1988,15.1053,15.1138,235455.0
2020-11-16 11:30:00,17.78,17.81,17.75,17.8,232536.0,15.1138,15.1393,15.0883,15.1308,232536.0
2020-11-16 12:00:00,17.8,17.81,17.51,17.51,573274.0,15.1308,15.1393,14.8843,14.8843,573274.0
2020-11-16 12:30:00,17.51,17.55,17.41,17.46,610428.0,14.8843,14.9183,14.7993,14.8418,610428.0
2020-11-16 13:00:00,17.46,17.47,17.31,17.32,293341.0,14.8418,14.8503,14.7142,14.7228,293341.0
2020-11-16 13:30:00,17.32,17.36,17.2,17.31,314420.0,14.7228,14.7568,14.6207,14.7142,314420.0
2020-11-16 14:00:00,17.31,17.61,17.31,17.55,223133.0,14.7142,14.9693,14.7142,14.9183,223133.0
2020-11-16 14:30:00,17.55,17.64,17.54,17.59,179026.0,14.9183,14.9948,14.9098,14.9523,179026.0
2020-11-16 15:00:00,17.6,17.61,17.56,17.57,219741.0,14.9608,14.9693,14.9268,14.9353,219741.0
2020-11-16 15:30:00,17.57,17.65,17.57,17.62,578858.0,14.9353,15.0033,14.9353,14.9778,578858.0
2020-11-17 09:30:00,17.46,17.57,17.3,17.38,184678.0,14.8418,14.9353,14.7057,14.7738,184678.0
2020-11-17 10:00:00,17.37,17.73,17.37,17.71,161172.0,14.7653,15.0713,14.7653,15.0543,161172.0
2020-11-17 10:30:00,17.71,17.84,17.68,17.82,92776.0,15.0543,15.1648,15.0288,15.1478,92776.0
2020-11-17 11:00:00,17.82,18.01,17.81,18.0,139133.0,15.1478,15.3093,15.1393,15.3008,139133.0
2020-11-17 11:30:00,18.01,18.2,18.0,18.18,157227.0,15.3093,15.4708,15.3008,15.4538,157227.0
2020-11-17 12:00:00,18.19,18.34,18.16,18.34,151851.0,15.4623,15.5898,15.4368,15.5898,151851.0
2020-11-17 12:30:00,18.34,18.36,18.23,18.27,275788.0,15.5898,15.6068,15.4963,15.5303,275788.0
2020-11-17 13:00:00,18.27,18.3,18.18,18.2,140458.0,15.5303,15.5558,15.4538,15.4708,140458.0
2020-11-17 13:30:00,18.2,18.22,18.12,18.14,113840.0,15.4708,15.4878,15.4028,15.4198,113840.0
2020-11-17 14:00:00,18.14,18.31,18.14,18.27,115943.0,15.4198,15.5643,15.4198,15.5303,115943.0
2020-11-17 14:30:00,18.27,18.29,18.22,18.28,98579.0,15.5303,15.5473,15.4878,15.5388,98579.0
2020-11-17 15:00:00,18.27,18.27,18.17,18.27,187816.0,15.5303,15.5303,15.4453,15.5303,187816.0
2020-11-17 15:30:00,18.27,18.31,18.24,18.27,540705.0,15.5303,15.5643,15.5048,15.5303,540705.0
2020-11-18 09:30:00,18.35,18.49,18.18,18.48,191894.0,15.5983,15.7173,15.4538,15.7088,191894.0
2020-11-18 10:00:00,18.48,18.67,18.48,18.67,146124.0,15.7088,15.8703,15.7088,15.8703,146124.0
2020-11-18 10:30:00,18.66,18.75,18.64,18.71,189343.0,15.8618,15.9383,15.8448,15.9043,189343.0
2020-11-18 11:00:00,18.71,18.77,18.69,18.7,97465.0,15.9043,15.9553,15.8873,15.8958,97465.0
2020-11-18 11:30:00,18.7,18.77,18.7,18.75,101836.0,15.8958,15.9553,15.8958,15.9383,101836.0
2020-11-18 12:00:00,18.74,18.75,18.69,18.69,111546.0,15.9298,15.9383,15.8873,15.8873,111546.0
2020-11-18 12:30:00,18.7,18.71,18.57,18.59,145600.0,15.8958,15.9043,15.7853,15.8023,145600.0
2020-11-18 13:00:00,18.58,18.71,18.58,18.68,64054.0,15.7938,15.9043,15.7938,15.8788,64054.0
2020-11-18 13:30:00,18.68,18.69,18.58,18.62,62299.0,15.8788,15.8873,15.7938,15.8278,62299.0
2020-11-18 14:00:00,18.62,18.66,18.55,18.55,88026.0,15.8278,15.8618,15.7683,15.7683,88026.0
2020-11-18 14:30:00,18.55,18.66,18.53,18.61,137157.0,15.7683,15.8618,15.7513,15.8193,137157.0
2020-11-18 15:00:00,18.61,18.64,18.55,18.55,107217.0,15.8193,15.8448,15.7683,15.7683,107217.0
2020-11-18 15:30:00,18.55,18.57,18.41,18.42,379836.0,15.7683,15.7853,15.6493,15.6578,379836.0
2020-11-19 09:30:00,18.34,18.44,18.15,18.19,155120.0,15.5898,15.6748,15.4283,15.4623,155120.0
2020-11-19 10:00:00,18.19,18.22,18.06,18.15,117600.0,15.4623,15.4878,15.3518,15.4283,117600.0
2020-11-19 10:30:00,18.16,18.17,18.01,18.07,125739.0,15.4368,15.4453,15.3093,15.3603,125739.0
2020-11-19 11:00:00,18.06,18.07,18.02,18.05,63196.0,15.3518,15.3603,15.3178,15.3433,63196.0
2020-11-19 11:30:00,18.05,18.06,17.91,17.93,79908.0,15.3433,15.3518,15.2243,15.2413,79908.0
2020-11-19 12:00:00,17.93,17.96,17.88,17.94,72304.0,15.2413,15.2668,15.1988,15.2498,72304.0
2020-11-19 12:30:00,17.93,17.96,17.87,17.95,50846.0,15.2413,15.2668,15.1903,15.2583,50846.0
2020-11-19 13:00:00,17.95,18.03,17.94,18.0,45542.0,15.2583,15.3263,15.2498,15.3008,45542.0
2020-11-19 13:30:00,18.0,18.01,17.92,17.94,40757.0,15.3008,15.3093,15.2328,15.2498,40757.0
2020-11-19 14:00:00,17.94,17.94,17.9,17.91,42374.0,15.2498,15.2498,15.2158,15.2243,42374.0
2020-11-19 14:30:00,17.91,18.03,17.91,18.02,59594.0,15.2243,15.3263,15.2243,15.3178,59594.0
2020-11-19 15:00:00,18.03,18.08,18.01,18.05,69144.0,15.3263,15.3688,15.3093,15.3433,69144.0
2020-11-19 15:30:00,18.05,18.11,18.04,18.06,304604.0,15.3433,15.3943,15.3348,15.3518,304604.0
2020-11-20 09:30:00,17.89,18.0,17.76,17.81,130075.0,15.2073,15.3008,15.0968,15.1393,130075.0
2020-11-20 10:00:00,17.81,17.85,17.74,17.79,77345.0,15.1393,15.1733,15.0798,15.1223,77345.0
2020-11-20 10:30:00,17.8,17.81,17.75,17.78,66740.0,15.1308,15.1393,15.0883,15.1138,66740.0
2020-11-20 11:00:00,17.79,17.9,17.78,17.89,61187.0,15.1223,15.2158,15.1138,15.2073,61187.0
2020-11-20 11:30:00,17.9,17.95,17.88,17.94,57688.0,15.2158,15.2583,15.1988,15.2498,57688.0
2020-11-20 12:00:00,17.95,17.96,17.88,17.89,42387.0,15.2583,15.2668,15.1988,15.2073,42387.0
2020-11-20 12:30:00,17.89,17.94,17.88,17.91,31659.0,15.2073,15.2498,15.1988,15.2243,31659.0
2020-11-20 13:00:00,17.92,17.96,17.9,17.96,32917.0,15.2328,15.2668,15.2158,15.2668,32917.0
2020-11-20 13:30:00,17.96,17.96,17.91,17.95,28809.0,15.2668,15.2668,15.2243,15.2583,28809.0
2020-11-20 14:00:00,17.95,18.0,17.92,17.97,80498.0,15.2583,15.3008,15.2328,15.2753,80498.0
2020-11-20 14:30:00,17.98,17.98,17.87,17.88,60468.0,15.2838,15.2838,15.1903,15.1988,60468.0
2020-11-20 15:00:00,17.88,17.95,17.82,17.84,95663.0,15.1988,15.2583,15.1478,15.1648,95663.0
2020-11-20 15:30:00,17.83,17.97,17.82,17.93,374876.0,15.1563,15.2753,15.1478,15.2413,374876.0
2020-11-23 09:30:00,18.19,18.23,17.99,18.04,101438.0,15.4623,15.4963,15.2923,15.3348,101438.0
2020-11-23 10:00:00,18.04,18.2,18.03,18.08,100623.0,15.3348,15.4708,15.3263,15.3688,100623.0
2020-11-23 10:30:00,18.08,18.31,18.07,18.28,70458.0,15.3688,15.5643,15.3603,15.5388,70458.0
2020-11-23 11:00:00,18.28,18.33,18.19,18.31,84685.0,15.5388,15.5813,15.4623,15.5643,84685.0
2020-11-23 11:30:00,18.31,18.36,18.28,18.31,97582.0,15.5643,15.6068,15.5388,15.5643,97582.0
2020-11-23 12:00:00,18.32,18.37,18.29,18.33,57852.0,15.5728,15.6153,15.5473,15.5813,57852.0
2020-11-23 12:30:00,18.33,18.43,18.33,18.38,77251.0,15.5813,15.6663,15.5813,15.6238,77251.0
2020-11-23 13:00:00,18.37,18.4,18.36,18.39,46677.0,15.6153,15.6408,15.6068,15.6323,46677.0
2020-11-23 13:30:00,18.4,18.47,18.38,18.45,124510.0,15.6408,15.7003,15.6238,15.6833,124510.0
2020-11-23 14:00:00,18.45,18.46,18.36,18.39,114771.0,15.6833,15.6918,15.6068,15.6323,114771.0
2020-11-23 14:30:00,18.39,18.4,18.31,18.38,74614.0,15.6323,15.6408,15.5643,15.6238,74614.0
2020-11-23 15:00:00,18.39,18.48,18.38,18.41,111477.0,15.6323,15.7088,15.6238,15.6493,111477.0
2020-11-23 15:30:00,18.41,18.42,18.28,18.32,202815.0,15.6493,15.6578,15.5388,15.5728,202815.0
2020-11-24 09:30:00,18.53,18.59,18.41,18.58,90338.0,15.7513,15.8023,15.6493,15.7938,90338.0
2020-11-24 10:00:00,18.58,18.65,18.54,18.63,62038.0,15.7938,15.8533,15.7598,15.8363,62038.0
2020-11-24 10:30:00,18.64,18.82,18.6,18.77,113584.0,15.8448,15.9978,15.8108,15.9553,113584.0
2020-11-24 11:00:00,18.77,18.89,18.71,18.89,85221.0,15.9553,16.0573,15.9043,16.0573,85221.0
2020-11-24 11:30:00,18.89,19.14,18.89,19.11,254829.0,16.0573,16.2698,16.0573,16.2443,254829.0
2020-11-24 12:00:00,19.11,19.19,19.07,19.15,196028.0,16.2443,16.3123,16.2103,16.2783,196028.0
2020-11-24 12:30:00,19.14,19.16,19.09,19.14,100096.0,16.2698,16.2868,16.2273,16.2698,100096.0
2020-11-24 13:00:00,19.14,19.19,19.11,19.18,89884.0,16.2698,16.3123,16.2443,16.3038,89884.0
2020-11-24 13:30:00,19.18,19.27,19.17,19.22,134256.0,16.3038,16.3803,16.2953,16.3378,134256.0
2020-11-24 14:00:00,19.22,19.29,19.15,19.25,160192.0,16.3378,16.3973,16.2783,16.3633,160192.0
2020-11-24 14:30:00,19.25,19.27,19.14,19.14,105103.0,16.3633,16.3803,16.2698,16.2698,105103.0
2020-11-24 15:00:00,19.14,19.22,19.14,19.21,89067.0,16.2698,16.3378,16.2698,16.3293,89067.0
2020-11-24 15:30:00,19.2,19.25,19.13,19.18,573253.0,16.3208,16.3633,16.2613,16.3038,573253.0
2020-11-25 09:30:00,19.2,19.2,18.78,18.79,101494.0,16.3208,16.3208,15.9638,15.9723,101494.0
2020-11-25 10:00:00,18.79,18.85,18.74,18.8,124520.0,15.9723,16.0233,15.9298,15.9808,124520.0
2020-11-25 10:30:00,18.8,18.82,18.65,18.69,79505.0,15.9808,15.9978,15.8533,15.8873,79505.0
2020-11-25 11:00:00,18.68,18.83,18.68,18.77,79257.0,15.8788,16.0063,15.8788,15.9553,79257.0
2020-11-25 11:30:00,18.77,18.83,18.76,18.8,59258.0,15.9553,16.0063,15.9468,15.9808,59258.0
2020-11-25 12:00:00,18.8,18.86,18.76,18.8,74988.0,15.9808,16.0318,15.9468,15.9808,74988.0
2020-11-25 12:30:00,18.8,18.8,18.7,18.74,66085.0,15.9808,15.9808,15.8958,15.9298,66085.0
2020-11-25 13:00:00,18.74,18.84,18.73,18.82,111671.0,15.9298,16.0148,15.9213,15.9978,111671.0
2020-11-25 13:30:00,18.82,18.84,18.72,18.77,72330.0,15.9978,16.0148,15.9128,15.9553,72330.0
2020-11-25 14:00:00,18.77,18.77,18.66,18.69,67097.0,15.9553,15.9553,15.8618,15.8873,67097.0
2020-11-25 14:30:00,18.69,18.78,18.65,18.77,76149.0,15.8873,15.9638,15.8533,15.9553,76149.0
2020-11-25 15:00:00,18.77,18.77,18.6,18.62,166150.0,15.9553,15.9553,15.8108,15.8278,166150.0
2020-11-25 15:30:00,18.62,18.68,18.6,18.66,430066.0,15.8278,15.8788,15.8108,15.8618,430066.0
2020-11-27 09:30:00,18.59,18.97,18.59,18.95,130349.0,15.8023,16.1253,15.8023,16.1083,130349.0
2020-11-27 10:00:00,18.94,19.02,18.89,18.92,112315.0,16.0998,16.1678,16.0573,16.0828,112315.0
2020-11-27 10:30:00,18.92,18.96,18.83,18.93,95637.0,16.0828,16.1168,16.0063,16.0913,95637.0
2020-11-27 11:00:00,18.93,18.94,18.87,18.91,67555.0,16.0913,16.0998,16.0403,16.0743,67555.0
2020-11-27 11:30:00,18.9,19.02,18.88,19.01,70006.0,16.0658,16.1678,16.0488,16.1593,70006.0
2020-11-27 12:00:00,19.01,19.02,18.95,18.96,79310.0,16.1593,16.1678,16.1083,16.1168,79310.0
2020-11-27 12:30:00,18.96,19.04,18.95,18.99,173228.0,16.1168,16.1848,16.1083,16.1423,173228.0
2020-11-30 09:30:00,19.0,19.09,18.86,19.0,188364.0,16.1508,16.2273,16.0318,16.1508,188364.0
2020-11-30 10:00:00,19.0,19.02,18.78,18.79,130711.0,16.1508,16.1678,15.9638,15.9723,130711.0
2020-11-30 10:30:00,18.8,18.88,18.72,18.84,155488.0,15.9808,16.0488,15.9128,16.0148,155488.0
2020-11-30 11:00:00,18.85,18.86,18.75,18.76,77863.0,16.0233,16.0318,15.9383,15.9468,77863.0
2020-11-30 11:30:00,18.75,18.91,18.74,18.88,90808.0,15.9383,16.0743,15.9298,16.0488,90808.0
2020-11-30 12:00:00,18.87,18.89,18.82,18.85,68522.0,16.0403,16.0573,15.9978,16.0233,68522.0
2020-11-30 12:30:00,18.85,18.92,18.85,18.91,47033.0,16.0233,16.0828,16.0233,16.0743,47033.0
2020-11-30 13:00:00,18.91,18.91,18.83,18.84,63971.0,16.0743,16.0743,16.0063,16.0148,63971.0
2020-11-30 13:30:00,18.84,18.89,18.82,18.82,82306.0,16.0148,16.0573,15.9978,15.9978,82306.0
2020-11-30 14:00:00,18.83,18.86,18.8,18.83,68698.0,16.0063,16.0318,15.9808,16.0063,68698.0
2020-11-30 14:30:00,18.83,18.89,18.79,18.88,107985.0,16.0063,16.0573,15.9723,16.0488,107985.0
2020-11-30 15:00:00,18.89,18.95,18.84,18.89,120644.0,16.0573,16.1083,16.0148,16.0573,120644.0
2020-11-30 15:30:00,18.9,18.93,18.78,18.8,509102.0,16.0658,16.0913,15.9638,15.9808,509102.0
2020-12-01 09:30:00,19.06,19.18,19.01,19.1,236678.0,16.2018,16.3038,16.1593,16.2358,236678.0
2020-12-01 10:00:00,19.11,19.22,19.07,19.18,124532.0,16.2443,16.3378,16.2103,16.3038,124532.0
2020-12-01 10:30:00,19.18,19.21,18.94,18.95,179394.0,16.3038,16.3293,16.0998,16.1083,179394.0
2020-12-01 11:00:00,18.94,18.97,18.85,18.9,83151.0,16.0998,16.1253,16.0233,16.0658,83151.0
2020-12-01 11:30:00,18.9,18.98,18.85,18.93,91753.0,16.0658,16.1338,16.0233,16.0913,91753.0
2020-12-01 12:00:00,18.92,18.93,18.85,18.93,66966.0,16.0828,16.0913,16.0233,16.0913,66966.0
2020-12-01 12:30:00,18.93,18.94,18.87,18.89,72113.0,16.0913,16.0998,16.0403,16.0573,72113.0
2020-12-01 13:00:00,18.89,18.91,18.81,18.86,124584.0,16.0573,16.0743,15.9893,16.0318,124584.0
2020-12-01 13:30:00,18.86,18.91,18.84,18.9,101314.0,16.0318,16.0743,16.0148,16.0658,101314.0
2020-12-01 14:00:00,18.91,18.93,18.88,18.93,93970.0,16.0743,16.0913,16.0488,16.0913,93970.0
2020-12-01 14:30:00,18.92,18.98,18.91,18.95,125257.0,16.0828,16.1338,16.0743,16.1083,125257.0
2020-12-01 15:00:00,18.95,18.96,18.77,18.79,142478.0,16.1083,16.1168,15.9553,15.9723,142478.0
2020-12-01 15:30:00,18.79,18.83,18.66,18.7,542524.0,15.9723,16.0063,15.8618,15.8958,542524.0
2020-12-02 09:30:00,18.8,18.84,18.47,18.52,177567.0,15.9808,16.0148,15.7003,15.7428,177567.0
2020-12-02 10:00:00,18.54,18.59,18.38,18.44,125059.0,15.7598,15.8023,15.6238,15.6748,125059.0
2020-12-02 10:30:00,18.45,18.49,18.35,18.38,99072.0,15.6833,15.7173,15.5983,15.6238,99072.0
2020-12-02 11:00:00,18.38,18.59,18.37,18.57,118930.0,15.6238,15.8023,15.6153,15.7853,118930.0
2020-12-02 11:30:00,18.57,18.62,18.49,18.51,93710.0,15.7853,15.8278,15.7173,15.7343,93710.0
2020-12-02 12:00:00,18.51,18.52,18.45,18.48,80363.0,15.7343,15.7428,15.6833,15.7088,80363.0
2020-12-02 12:30:00,18.49,18.52,18.47,18.47,56028.0,15.7173,15.7428,15.7003,15.7003,56028.0
2020-12-02 13:00:00,18.48,18.48,18.42,18.44,55550.0,15.7088,15.7088,15.6578,15.6748,55550.0
2020-12-02 13:30:00,18.44,18.47,18.4,18.41,67969.0,15.6748,15.7003,15.6408,15.6493,67969.0
2020-12-02 14:00:00,18.41,18.41,18.31,18.4,120503.0,15.6493,15.6493,15.5643,15.6408,120503.0
2020-12-02 14:30:00,18.4,18.45,18.38,18.4,66305.0,15.6408,15.6833,15.6238,15.6408,66305.0
2020-12-02 15:00:00,18.39,18.45,18.39,18.41,84139.0,15.6323,15.6833,15.6323,15.6493,84139.0
2020-12-02 15:30:00,18.4,18.47,18.37,18.45,353257.0,15.6408,15.7003,15.6153,15.6833,353257.0
2020-12-03 09:30:00,18.4,18.5,18.25,18.26,191255.0,15.6408,15.7258,15.5133,15.5218,191255.0
2020-12-03 10:00:00,18.25,18.25,18.06,18.16,238837.0,15.5133,15.5133,15.3518,15.4368,238837.0
2020-12-03 10:30:00,18.17,18.33,18.15,18.23,137906.0,15.4453,15.5813,15.4283,15.4963,137906.0
2020-12-03 11:00:00,18.23,18.3,18.21,18.23,99920.0,15.4963,15.5558,15.4793,15.4963,99920.0
2020-12-03 11:30:00,18.23,18.35,18.22,18.35,91667.0,15.4963,15.5983,15.4878,15.5983,91667.0
2020-12-03 12:00:00,18.36,18.4,18.31,18.31,101695.0,15.6068,15.6408,15.5643,15.5643,101695.0
2020-12-03 12:30:00,18.31,18.35,18.29,18.31,54296.0,15.5643,15.5983,15.5473,15.5643,54296.0
2020-12-03 13:00:00,18.32,18.33,18.28,18.31,102635.0,15.5728,15.5813,15.5388,15.5643,102635.0
2020-12-03 13:30:00,18.3,18.33,18.22,18.23,131945.0,15.5558,15.5813,15.4878,15.4963,131945.0
2020-12-03 14:00:00,18.23,18.26,18.2,18.21,139663.0,15.4963,15.5218,15.4708,15.4793,139663.0
2020-12-03 14:30:00,18.21,18.32,18.2,18.23,141922.0,15.4793,15.5728,15.4708,15.4963,141922.0
2020-12-03 15:00:00,18.23,18.28,18.2,18.25,210967.0,15.4963,15.5388,15.4708,15.5133,210967.0
2020-12-03 15:30:00,18.25,18.29,18.08,18.14,667873.0,15.5133,15.5473,15.3688,15.4198,667873.0
2020-12-04 09:30:00,17.89,18.39,17.76,18.3,551723.0,15.4246,15.8557,15.3126,15.7781,551723.0
2020-12-04 10:00:00,18.3,18.3,18.13,18.14,157329.0,15.7781,15.7781,15.6316,15.6402,157329.0
2020-12-04 10:30:00,18.13,18.15,18.01,18.07,171106.0,15.6316,15.6488,15.5281,15.5798,171106.0
2020-12-04 11:00:00,18.08,18.16,18.08,18.15,118673.0,15.5885,15.6574,15.5885,15.6488,118673.0
2020-12-04 11:30:00,18.16,18.22,18.14,18.2,114161.0,15.6574,15.7092,15.6402,15.6919,114161.0
2020-12-04 12:00:00,18.2,18.34,18.19,18.29,174031.0,15.6919,15.8126,15.6833,15.7695,174031.0
2020-12-04 12:30:00,18.3,18.3,18.17,18.19,92175.0,15.7781,15.7781,15.6661,15.6833,92175.0
2020-12-04 13:00:00,18.2,18.21,18.15,18.16,109151.0,15.6919,15.7005,15.6488,15.6574,109151.0
2020-12-04 13:30:00,18.16,18.19,18.11,18.11,141208.0,15.6574,15.6833,15.6143,15.6143,141208.0
2020-12-04 14:00:00,18.11,18.12,18.05,18.07,138246.0,15.6143,15.6229,15.5626,15.5798,138246.0
2020-12-04 14:30:00,18.07,18.1,18.04,18.06,105553.0,15.5798,15.6057,15.554,15.5712,105553.0
2020-12-04 15:00:00,18.05,18.09,17.98,18.02,158752.0,15.5626,15.5971,15.5022,15.5367,158752.0
2020-12-04 15:30:00,18.02,18.2,18.01,18.19,432473.0,15.5367,15.6919,15.5281,15.6833,432473.0
2020-12-07 09:30:00,18.11,18.18,17.57,17.62,154341.0,15.6143,15.6747,15.1487,15.1918,154341.0
2020-12-07 10:00:00,17.61,17.68,17.51,17.55,209512.0,15.1832,15.2436,15.097,15.1315,209512.0
2020-12-07 10:30:00,17.55,17.82,17.52,17.79,308974.0,15.1315,15.3643,15.1056,15.3384,308974.0
2020-12-07 11:00:00,17.8,17.87,17.77,17.78,97033.0,15.347,15.4074,15.3212,15.3298,97033.0
2020-12-07 11:30:00,17.79,17.82,17.71,17.76,174134.0,15.3384,15.3643,15.2694,15.3126,174134.0
2020-12-07 12:00:00,17.76,17.85,17.73,17.81,103605.0,15.3126,15.3902,15.2867,15.3557,103605.0
2020-12-07 12:30:00,17.8,17.84,17.77,17.8,97496.0,15.347,15.3815,15.3212,15.347,97496.0
2020-12-07 13:00:00,17.79,17.79,17.72,17.72,89708.0,15.3384,15.3384,15.2781,15.2781,89708.0
2020-12-07 13:30:00,17.73,17.74,17.66,17.7,100766.0,15.2867,15.2953,15.2263,15.2608,100766.0
2020-12-07 14:00:00,17.7,17.71,17.65,17.66,87469.0,15.2608,15.2694,15.2177,15.2263,87469.0
2020-12-07 14:30:00,17.66,17.7,17.64,17.64,81262.0,15.2263,15.2608,15.2091,15.2091,81262.0
2020-12-07 15:00:00,17.64,17.71,17.62,17.63,200094.0,15.2091,15.2694,15.1918,15.2005,200094.0
2020-12-07 15:30:00,17.64,17.75,17.63,17.71,511616.0,15.2091,15.3039,15.2005,15.2694,511616.0
2020-12-08 09:30:00,17.16,17.4,16.75,17.07,610458.0,14.7952,15.0022,14.4417,14.7176,610458.0
2020-12-08 10:00:00,17.07,17.1,16.63,16.72,481675.0,14.7176,14.7435,14.3383,14.4159,481675.0
2020-12-08 10:30:00,16.72,16.72,16.41,16.53,932823.0,14.4159,14.4159,14.1486,14.2521,932823.0
2020-12-08 11:00:00,16.52,16.73,16.46,16.55,409221.0,14.2434,14.4245,14.1917,14.2693,409221.0
2020-12-08 11:30:00,16.56,16.58,16.31,16.38,379426.0,14.2779,14.2952,14.0624,14.1227,379426.0
2020-12-08 12:00:00,16.38,16.41,16.2,16.31,400867.0,14.1227,14.1486,13.9675,14.0624,400867.0
2020-12-08 12:30:00,16.3,16.39,16.29,16.38,169265.0,14.0538,14.1314,14.0451,14.1227,169265.0
2020-12-08 13:00:00,16.38,16.49,16.34,16.42,224809.0,14.1227,14.2176,14.0882,14.1572,224809.0
2020-12-08 13:30:00,16.42,16.46,16.34,16.37,210692.0,14.1572,14.1917,14.0882,14.1141,210692.0
2020-12-08 14:00:00,16.37,16.38,16.12,16.14,366617.0,14.1141,14.1227,13.8986,13.9158,366617.0
2020-12-08 14:30:00,16.15,16.39,16.13,16.32,396077.0,13.9244,14.1314,13.9072,14.071,396077.0
2020-12-08 15:00:00,16.32,16.36,16.25,16.31,489323.0,14.071,14.1055,14.0106,14.0624,489323.0
2020-12-08 15:30:00,16.31,16.4,16.22,16.29,1418449.0,14.0624,14.14,13.9848,14.0451,1418449.0
2020-12-09 09:30:00,16.3,16.79,16.3,16.79,1353348.0,14.0538,14.4762,14.0538,14.4762,1353348.0
2020-12-09 10:00:00,16.79,16.8,16.59,16.63,379889.0,14.4762,14.4849,14.3038,14.3383,379889.0
2020-12-09 10:30:00,16.62,16.64,16.49,16.62,342337.0,14.3297,14.3469,14.2176,14.3297,342337.0
2020-12-09 11:00:00,16.61,16.65,16.4,16.44,243958.0,14.321,14.3555,14.14,14.1745,243958.0
2020-12-09 11:30:00,16.43,16.46,16.33,16.36,208886.0,14.1658,14.1917,14.0796,14.1055,208886.0
2020-12-09 12:00:00,16.36,16.41,16.34,16.35,148982.0,14.1055,14.1486,14.0882,14.0969,148982.0
2020-12-09 12:30:00,16.35,16.36,16.28,16.32,172545.0,14.0969,14.1055,14.0365,14.071,172545.0
2020-12-09 13:00:00,16.31,16.47,16.28,16.4,303557.0,14.0624,14.2003,14.0365,14.14,303557.0
2020-12-09 13:30:00,16.4,16.4,16.26,16.28,255379.0,14.14,14.14,14.0193,14.0365,255379.0
2020-12-09 14:00:00,16.28,16.38,16.27,16.37,186746.0,14.0365,14.1227,14.0279,14.1141,186746.0
2020-12-09 14:30:00,16.37,16.42,16.3,16.39,223180.0,14.1141,14.1572,14.0538,14.1314,223180.0
2020-12-09 15:00:00,16.39,16.44,16.32,16.34,220163.0,14.1314,14.1745,14.071,14.0882,220163.0
2020-12-09 15:30:00,16.33,16.41,16.32,16.35,822392.0,14.0796,14.1486,14.071,14.0969,822392.0
2020-12-10 09:30:00,16.31,16.37,16.01,16.07,476156.0,14.0624,14.1141,13.8037,13.8554,476156.0
2020-12-10 10:00:00,16.07,16.07,15.75,15.82,660786.0,13.8554,13.8554,13.5795,13.6399,660786.0
2020-12-10 10:30:00,15.82,15.87,15.67,15.77,659123.0,13.6399,13.683,13.5106,13.5968,659123.0
2020-12-10 11:00:00,15.77,15.81,15.65,15.75,336064.0,13.5968,13.6313,13.4933,13.5795,336064.0
2020-12-10 11:30:00,15.74,15.93,15.71,15.89,395876.0,13.5709,13.7347,13.5451,13.7003,395876.0
2020-12-10 12:00:00,15.89,15.98,15.87,15.97,191321.0,13.7003,13.7779,13.683,13.7692,191321.0
2020-12-10 12:30:00,15.97,16.03,15.95,16.01,167300.0,13.7692,13.821,13.752,13.8037,167300.0
2020-12-10 13:00:00,16.01,16.01,15.89,15.9,161607.0,13.8037,13.8037,13.7003,13.7089,161607.0
2020-12-10 13:30:00,15.9,15.96,15.88,15.94,108456.0,13.7089,13.7606,13.6916,13.7434,108456.0
2020-12-10 14:00:00,15.94,15.97,15.86,15.88,148664.0,13.7434,13.7692,13.6744,13.6916,148664.0
2020-12-10 14:30:00,15.87,15.94,15.85,15.92,120087.0,13.683,13.7434,13.6658,13.7261,120087.0
2020-12-10 15:00:00,15.92,16.0,15.91,15.97,157573.0,13.7261,13.7951,13.7175,13.7692,157573.0
2020-12-10 15:30:00,15.97,16.0,15.93,15.96,639737.0,13.7692,13.7951,13.7347,13.7606,639737.0
2020-12-11 09:30:00,15.86,16.05,15.85,16.0,452454.0,13.6744,13.8382,13.6658,13.7951,452454.0
2020-12-11 10:00:00,16.0,16.08,15.99,16.0,405732.0,13.7951,13.8641,13.7865,13.7951,405732.0
2020-12-11 10:30:00,16.0,16.05,15.93,15.93,239459.0,13.7951,13.8382,13.7347,13.7347,239459.0
2020-12-11 11:00:00,15.94,15.94,15.8,15.81,201647.0,13.7434,13.7434,13.6227,13.6313,201647.0
2020-12-11 11:30:00,15.8,15.81,15.66,15.68,241607.0,13.6227,13.6313,13.5019,13.5192,241607.0
2020-12-11 12:00:00,15.68,15.68,15.52,15.59,319875.0,13.5192,13.5192,13.3812,13.4416,319875.0
2020-12-11 12:30:00,15.58,15.7,15.56,15.6,206562.0,13.433,13.5364,13.4157,13.4502,206562.0
2020-12-11 13:00:00,15.59,15.63,15.56,15.6,190347.0,13.4416,13.4761,13.4157,13.4502,190347.0
2020-12-11 13:30:00,15.6,15.76,15.53,15.72,317932.0,13.4502,13.5882,13.3899,13.5537,317932.0
2020-12-11 14:00:00,15.72,15.78,15.7,15.73,103129.0,13.5537,13.6054,13.5364,13.5623,103129.0
2020-12-11 14:30:00,15.73,15.82,15.7,15.82,146748.0,13.5623,13.6399,13.5364,13.6399,146748.0
2020-12-11 15:00:00,15.82,15.89,15.81,15.87,179787.0,13.6399,13.7003,13.6313,13.683,179787.0
2020-12-11 15:30:00,15.87,15.95,15.83,15.91,726183.0,13.683,13.752,13.6485,13.7175,726183.0
2020-12-14 09:30:00,16.0,16.01,15.77,15.83,350902.0,13.7951,13.8037,13.5968,13.6485,350902.0
2020-12-14 10:00:00,15.82,15.98,15.76,15.91,367177.0,13.6399,13.7779,13.5882,13.7175,367177.0
2020-12-14 10:30:00,15.9,15.99,15.71,15.74,375519.0,13.7089,13.7865,13.5451,13.5709,375519.0
2020-12-14 11:00:00,15.76,15.8,15.7,15.72,160584.0,13.5882,13.6227,13.5364,13.5537,160584.0
2020-12-14 11:30:00,15.72,15.79,15.7,15.76,104864.0,13.5537,13.614,13.5364,13.5882,104864.0
2020-12-14 12:00:00,15.77,15.77,15.64,15.66,168277.0,13.5968,13.5968,13.4847,13.5019,168277.0
2020-12-14 12:30:00,15.67,15.71,15.55,15.71,316485.0,13.5106,13.5451,13.4071,13.5451,316485.0
2020-12-14 13:00:00,15.71,15.76,15.65,15.71,146096.0,13.5451,13.5882,13.4933,13.5451,146096.0
2020-12-14 13:30:00,15.71,15.82,15.68,15.78,187815.0,13.5451,13.6399,13.5192,13.6054,187815.0
2020-12-14 14:00:00,15.79,15.83,15.74,15.79,228567.0,13.614,13.6485,13.5709,13.614,228567.0
2020-12-14 14:30:00,15.78,15.8,15.72,15.79,257149.0,13.6054,13.6227,13.5537,13.614,257149.0
2020-12-14 15:00:00,15.79,15.89,15.77,15.86,283490.0,13.614,13.7003,13.5968,13.6744,283490.0
2020-12-14 15:30:00,15.86,15.86,15.69,15.75,747692.0,13.6744,13.6744,13.5278,13.5795,747692.0
2020-12-15 09:30:00,15.83,15.93,15.67,15.91,430657.0,13.6485,13.7347,13.5106,13.7175,430657.0
2020-12-15 10:00:00,15.91,15.95,15.75,15.75,226849.0,13.7175,13.752,13.5795,13.5795,226849.0
2020-12-15 10:30:00,15.76,15.89,15.75,15.83,200661.0,13.5882,13.7003,13.5795,13.6485,200661.0
2020-12-15 11:00:00,15.84,15.9,15.8,15.89,274337.0,13.6571,13.7089,13.6227,13.7003,274337.0
2020-12-15 11:30:00,15.89,15.92,15.87,15.91,201175.0,13.7003,13.7261,13.683,13.7175,201175.0
2020-12-15 12:00:00,15.92,15.97,15.75,15.8,195459.0,13.7261,13.7692,13.5795,13.6227,195459.0
2020-12-15 12:30:00,15.81,15.89,15.78,15.88,80348.0,13.6313,13.7003,13.6054,13.6916,80348.0
2020-12-15 13:00:00,15.88,15.99,15.86,15.97,136808.0,13.6916,13.7865,13.6744,13.7692,136808.0
2020-12-15 13:30:00,15.97,16.0,15.95,15.99,144351.0,13.7692,13.7951,13.752,13.7865,144351.0
2020-12-15 14:00:00,15.99,16.04,15.96,16.03,166292.0,13.7865,13.8296,13.7606,13.821,166292.0
2020-12-15 14:30:00,16.04,16.08,16.0,16.0,151921.0,13.8296,13.8641,13.7951,13.7951,151921.0
2020-12-15 15:00:00,16.01,16.26,16.01,16.11,450781.0,13.8037,14.0193,13.8037,13.8899,450781.0
2020-12-15 15:30:00,16.11,16.11,16.02,16.11,336086.0,13.8899,13.8899,13.8123,13.8899,336086.0
2020-12-16 09:30:00,16.15,16.15,15.92,15.99,206313.0,13.9244,13.9244,13.7261,13.7865,206313.0
2020-12-16 10:00:00,15.99,16.06,15.96,16.0,140688.0,13.7865,13.8468,13.7606,13.7951,140688.0
2020-12-16 10:30:00,15.99,16.02,15.95,16.0,96005.0,13.7865,13.8123,13.752,13.7951,96005.0
2020-12-16 11:00:00,16.0,16.04,15.97,16.0,87686.0,13.7951,13.8296,13.7692,13.7951,87686.0
2020-12-16 11:30:00,16.0,16.01,15.95,15.98,139472.0,13.7951,13.8037,13.752,13.7779,139472.0
2020-12-16 12:00:00,15.99,16.0,15.86,15.87,114580.0,13.7865,13.7951,13.6744,13.683,114580.0
2020-12-16 12:30:00,15.87,15.96,15.85,15.94,105662.0,13.683,13.7606,13.6658,13.7434,105662.0
2020-12-16 13:00:00,15.95,16.0,15.93,15.98,146281.0,13.752,13.7951,13.7347,13.7779,146281.0
2020-12-16 13:30:00,15.98,15.98,15.88,15.92,124812.0,13.7779,13.7779,13.6916,13.7261,124812.0
2020-12-16 14:00:00,15.92,15.92,15.75,15.79,237728.0,13.7261,13.7261,13.5795,13.614,237728.0
2020-12-16 14:30:00,15.79,15.95,15.77,15.94,240972.0,13.614,13.752,13.5968,13.7434,240972.0
2020-12-16 15:00:00,15.94,15.97,15.84,15.95,174289.0,13.7434,13.7692,13.6571,13.752,174289.0
2020-12-16 15:30:00,15.95,15.96,15.88,15.92,364547.0,13.752,13.7606,13.6916,13.7261,364547.0
2020-12-17 09:30:00,15.9,15.91,15.67,15.77,259096.0,13.7089,13.7175,13.5106,13.5968,259096.0
2020-12-17 10:00:00,15.77,15.94,15.73,15.92,193108.0,13.5968,13.7434,13.5623,13.7261,193108.0
2020-12-17 10:30:00,15.91,16.04,15.87,15.99,211277.0,13.7175,13.8296,13.683,13.7865,211277.0
2020-12-17 11:00:00,15.99,16.0,15.9,15.98,156669.0,13.7865,13.7951,13.7089,13.7779,156669.0
2020-12-17 11:30:00,15.97,16.01,15.93,15.99,157219.0,13.7692,13.8037,13.7347,13.7865,157219.0
2020-12-17 12:00:00,15.99,16.0,15.8,15.82,147057.0,13.7865,13.7951,13.6227,13.6399,147057.0
2020-12-17 12:30:00,15.82,15.93,15.8,15.93,101884.0,13.6399,13.7347,13.6227,13.7347,101884.0
2020-12-17 13:00:00,15.92,16.0,15.81,15.81,186059.0,13.7261,13.7951,13.6313,13.6313,186059.0
2020-12-17 13:30:00,15.81,15.98,15.81,15.92,255864.0,13.6313,13.7779,13.6313,13.7261,255864.0
2020-12-17 14:00:00,15.91,15.93,15.85,15.9,79308.0,13.7175,13.7347,13.6658,13.7089,79308.0
2020-12-17 14:30:00,15.9,15.91,15.85,15.89,80917.0,13.7089,13.7175,13.6658,13.7003,80917.0
2020-12-17 15:00:00,15.88,15.89,15.8,15.81,124566.0,13.6916,13.7003,13.6227,13.6313,124566.0
2020-12-17 15:30:00,15.81,15.86,15.79,15.82,433019.0,13.6313,13.6744,13.614,13.6399,433019.0
2020-12-18 09:30:00,15.85,15.91,15.68,15.82,416905.0,13.6658,13.7175,13.5192,13.6399,416905.0
2020-12-18 10:00:00,15.82,15.84,15.67,15.7,120402.0,13.6399,13.6571,13.5106,13.5364,120402.0
2020-12-18 10:30:00,15.69,15.7,15.58,15.61,262204.0,13.5278,13.5364,13.433,13.4588,262204.0
2020-12-18 11:00:00,15.62,15.67,15.56,15.56,281477.0,13.4675,13.5106,13.4157,13.4157,281477.0
2020-12-18 11:30:00,15.56,15.66,15.53,15.61,359859.0,13.4157,13.5019,13.3899,13.4588,359859.0
2020-12-18 12:00:00,15.61,15.7,15.6,15.69,82843.0,13.4588,13.5364,13.4502,13.5278,82843.0
2020-12-18 12:30:00,15.68,15.7,15.61,15.64,64291.0,13.5192,13.5364,13.4588,13.4847,64291.0
2020-12-18 13:00:00,15.64,15.67,15.62,15.64,58981.0,13.4847,13.5106,13.4675,13.4847,58981.0
2020-12-18 13:30:00,15.63,15.64,15.53,15.57,127560.0,13.4761,13.4847,13.3899,13.4244,127560.0
2020-12-18 14:00:00,15.57,15.57,15.51,15.56,169048.0,13.4244,13.4244,13.3726,13.4157,169048.0
2020-12-18 14:30:00,15.55,15.55,15.41,15.41,327315.0,13.4071,13.4071,13.2864,13.2864,327315.0
2020-12-18 15:00:00,15.42,15.46,15.31,15.32,315862.0,13.295,13.3295,13.2002,13.2088,315862.0
2020-12-18 15:30:00,15.32,15.57,15.3,15.5,1236714.0,13.2088,13.4244,13.1916,13.364,1236714.0
2020-12-21 09:30:00,15.29,15.33,15.08,15.15,357700.0,13.1829,13.2174,13.0019,13.0622,357700.0
2020-12-21 10:00:00,15.14,15.14,15.01,15.04,250152.0,13.0536,13.0536,12.9415,12.9674,250152.0
2020-12-21 10:30:00,15.04,15.13,15.02,15.09,189122.0,12.9674,13.045,12.9501,13.0105,189122.0
2020-12-21 11:00:00,15.09,15.14,15.08,15.1,187766.0,13.0105,13.0536,13.0019,13.0191,187766.0
2020-12-21 11:30:00,15.1,15.12,15.01,15.02,189243.0,13.0191,13.0364,12.9415,12.9501,189243.0
2020-12-21 12:00:00,15.02,15.08,14.95,15.08,313638.0,12.9501,13.0019,12.8898,13.0019,313638.0
2020-12-21 12:30:00,15.09,15.1,15.03,15.08,97728.0,13.0105,13.0191,12.9588,13.0019,97728.0
2020-12-21 13:00:00,15.08,15.16,15.07,15.15,109700.0,13.0019,13.0709,12.9933,13.0622,109700.0
2020-12-21 13:30:00,15.15,15.25,15.14,15.2,125714.0,13.0622,13.1485,13.0536,13.1053,125714.0
2020-12-21 14:00:00,15.2,15.24,15.15,15.21,70677.0,13.1053,13.1398,13.0622,13.114,70677.0
2020-12-21 14:30:00,15.21,15.22,15.18,15.2,62911.0,13.114,13.1226,13.0881,13.1053,62911.0
2020-12-21 15:00:00,15.2,15.2,15.13,15.2,105795.0,13.1053,13.1053,13.045,13.1053,105795.0
2020-12-21 15:30:00,15.19,15.22,15.16,15.21,385297.0,13.0967,13.1226,13.0709,13.114,385297.0
2020-12-22 09:30:00,15.2,15.2,14.97,15.0,238596.0,13.1053,13.1053,12.907,12.9329,238596.0
2020-12-22 10:00:00,15.01,15.1,14.91,15.07,188194.0,12.9415,13.0191,12.8553,12.9933,188194.0
2020-12-22 10:30:00,15.08,15.16,15.05,15.14,183615.0,13.0019,13.0709,12.976,13.0536,183615.0
2020-12-22 11:00:00,15.14,15.17,15.07,15.1,92524.0,13.0536,13.0795,12.9933,13.0191,92524.0
2020-12-22 11:30:00,15.11,15.15,15.07,15.12,88163.0,13.0277,13.0622,12.9933,13.0364,88163.0
2020-12-22 12:00:00,15.12,15.15,15.1,15.13,90056.0,13.0364,13.0622,13.0191,13.045,90056.0
2020-12-22 12:30:00,15.13,15.19,15.1,15.16,69718.0,13.045,13.0967,13.0191,13.0709,69718.0
2020-12-22 13:00:00,15.17,15.2,15.14,15.19,55169.0,13.0795,13.1053,13.0536,13.0967,55169.0
2020-12-22 13:30:00,15.19,15.24,15.19,15.22,82747.0,13.0967,13.1398,13.0967,13.1226,82747.0
2020-12-22 14:00:00,15.23,15.24,15.18,15.18,94536.0,13.1312,13.1398,13.0881,13.0881,94536.0
2020-12-22 14:30:00,15.19,15.22,15.17,15.21,77712.0,13.0967,13.1226,13.0795,13.114,77712.0
2020-12-22 15:00:00,15.22,15.25,15.18,15.21,157384.0,13.1226,13.1485,13.0881,13.114,157384.0
2020-12-22 15:30:00,15.21,15.23,15.16,15.16,305905.0,13.114,13.1312,13.0709,13.0709,305905.0
2020-12-23 09:30:00,15.41,15.59,15.28,15.46,417012.0,13.2864,13.4416,13.1743,13.3295,417012.0
2020-12-23 10:00:00,15.45,15.53,15.4,15.42,289957.0,13.3209,13.3899,13.2778,13.295,289957.0
2020-12-23 10:30:00,15.42,15.52,15.41,15.47,101965.0,13.295,13.3812,13.2864,13.3381,101965.0
2020-12-23 11:00:00,15.47,15.5,15.43,15.48,209668.0,13.3381,13.364,13.3036,13.3468,209668.0
2020-12-23 11:30:00,15.48,15.5,15.43,15.44,134005.0,13.3468,13.364,13.3036,13.3123,134005.0
2020-12-23 12:00:00,15.43,15.5,15.43,15.46,99520.0,13.3036,13.364,13.3036,13.3295,99520.0
2020-12-23 12:30:00,15.45,15.46,15.3,15.34,229971.0,13.3209,13.3295,13.1916,13.226,229971.0
2020-12-23 13:00:00,15.35,15.37,15.31,15.35,142547.0,13.2347,13.2519,13.2002,13.2347,142547.0
2020-12-23 13:30:00,15.35,15.37,15.33,15.35,100758.0,13.2347,13.2519,13.2174,13.2347,100758.0
2020-12-23 14:00:00,15.35,15.4,15.33,15.38,127061.0,13.2347,13.2778,13.2174,13.2605,127061.0
2020-12-23 14:30:00,15.39,15.53,15.38,15.52,217840.0,13.2692,13.3899,13.2605,13.3812,217840.0
2020-12-23 15:00:00,15.52,15.63,15.5,15.63,288564.0,13.3812,13.4761,13.364,13.4761,288564.0
2020-12-23 15:30:00,15.63,15.67,15.57,15.58,627101.0,13.4761,13.5106,13.4244,13.433,627101.0
2020-12-24 09:30:00,15.57,15.65,15.29,15.42,217897.0,13.4244,13.4933,13.1829,13.295,217897.0
2020-12-24 10:00:00,15.42,15.46,15.34,15.44,96541.0,13.295,13.3295,13.226,13.3123,96541.0
2020-12-24 10:30:00,15.45,15.45,15.34,15.43,90502.0,13.3209,13.3209,13.226,13.3036,90502.0
2020-12-24 11:00:00,15.43,15.44,15.35,15.36,79761.0,13.3036,13.3123,13.2347,13.2433,79761.0
2020-12-24 11:30:00,15.36,15.45,15.34,15.44,87820.0,13.2433,13.3209,13.226,13.3123,87820.0
2020-12-24 12:00:00,15.43,15.44,15.38,15.41,86023.0,13.3036,13.3123,13.2605,13.2864,86023.0
2020-12-24 12:30:00,15.41,15.5,15.4,15.47,165445.0,13.2864,13.364,13.2778,13.3381,165445.0
2020-12-28 09:30:00,15.55,15.86,15.55,15.84,273707.0,13.4071,13.6744,13.4071,13.6571,273707.0
2020-12-28 10:00:00,15.84,15.97,15.78,15.94,224255.0,13.6571,13.7692,13.6054,13.7434,224255.0
2020-12-28 10:30:00,15.94,15.94,15.79,15.81,114367.0,13.7434,13.7434,13.614,13.6313,114367.0
2020-12-28 11:00:00,15.8,15.87,15.77,15.87,108986.0,13.6227,13.683,13.5968,13.683,108986.0
2020-12-28 11:30:00,15.87,15.93,15.84,15.9,135251.0,13.683,13.7347,13.6571,13.7089,135251.0
2020-12-28 12:00:00,15.9,15.99,15.89,15.98,137815.0,13.7089,13.7865,13.7003,13.7779,137815.0
2020-12-28 12:30:00,15.99,16.02,15.87,15.89,134291.0,13.7865,13.8123,13.683,13.7003,134291.0
2020-12-28 13:00:00,15.89,15.92,15.85,15.89,106065.0,13.7003,13.7261,13.6658,13.7003,106065.0
2020-12-28 13:30:00,15.89,15.91,15.88,15.9,77568.0,13.7003,13.7175,13.6916,13.7089,77568.0
2020-12-28 14:00:00,15.9,15.96,15.89,15.96,141935.0,13.7089,13.7606,13.7003,13.7606,141935.0
2020-12-28 14:30:00,15.96,15.97,15.82,15.82,111793.0,13.7606,13.7692,13.6399,13.6399,111793.0
2020-12-28 15:00:00,15.82,15.87,15.76,15.78,134614.0,13.6399,13.683,13.5882,13.6054,134614.0
2020-12-28 15:30:00,15.77,15.84,15.74,15.8,329571.0,13.5968,13.6571,13.5709,13.6227,329571.0
2020-12-29 09:30:00,15.85,15.88,15.77,15.79,143095.0,13.6658,13.6916,13.5968,13.614,143095.0
2020-12-29 10:00:00,15.8,15.9,15.76,15.78,102739.0,13.6227,13.7089,13.5882,13.6054,102739.0
2020-12-29 10:30:00,15.78,15.78,15.72,15.76,59874.0,13.6054,13.6054,13.5537,13.5882,59874.0
2020-12-29 11:00:00,15.77,15.84,15.76,15.83,145157.0,13.5968,13.6571,13.5882,13.6485,145157.0
2020-12-29 11:30:00,15.83,15.84,15.79,15.8,58741.0,13.6485,13.6571,13.614,13.6227,58741.0
2020-12-29 12:00:00,15.81,15.81,15.71,15.71,55707.0,13.6313,13.6313,13.5451,13.5451,55707.0
2020-12-29 12:30:00,15.71,15.71,15.64,15.67,82565.0,13.5451,13.5451,13.4847,13.5106,82565.0
2020-12-29 13:00:00,15.67,15.73,15.65,15.71,79293.0,13.5106,13.5623,13.4933,13.5451,79293.0
2020-12-29 13:30:00,15.71,15.76,15.69,15.76,107139.0,13.5451,13.5882,13.5278,13.5882,107139.0
2020-12-29 14:00:00,15.75,15.76,15.66,15.67,78561.0,13.5795,13.5882,13.5019,13.5106,78561.0
2020-12-29 14:30:00,15.67,15.71,15.64,15.68,70310.0,13.5106,13.5451,13.4847,13.5192,70310.0
2020-12-29 15:00:00,15.69,15.74,15.64,15.69,154170.0,13.5278,13.5709,13.4847,13.5278,154170.0
2020-12-29 15:30:00,15.69,15.72,15.65,15.66,332954.0,13.5278,13.5537,13.4933,13.5019,332954.0
2020-12-30 09:30:00,15.66,15.87,15.66,15.84,159629.0,13.5019,13.683,13.5019,13.6571,159629.0
2020-12-30 10:00:00,15.85,15.86,15.75,15.81,114159.0,13.6658,13.6744,13.5795,13.6313,114159.0
2020-12-30 10:30:00,15.81,15.87,15.69,15.73,179041.0,13.6313,13.683,13.5278,13.5623,179041.0
2020-12-30 11:00:00,15.74,15.78,15.69,15.72,130498.0,13.5709,13.6054,13.5278,13.5537,130498.0
2020-12-30 11:30:00,15.72,15.72,15.67,15.67,128065.0,13.5537,13.5537,13.5106,13.5106,128065.0
2020-12-30 12:00:00,15.67,15.69,15.64,15.66,137765.0,13.5106,13.5278,13.4847,13.5019,137765.0
2020-12-30 12:30:00,15.66,15.66,15.56,15.59,168524.0,13.5019,13.5019,13.4157,13.4416,168524.0
2020-12-30 13:00:00,15.59,15.59,15.49,15.49,130393.0,13.4416,13.4416,13.3554,13.3554,130393.0
2020-12-30 13:30:00,15.49,15.52,15.44,15.51,258129.0,13.3554,13.3812,13.3123,13.3726,258129.0
2020-12-30 14:00:00,15.51,15.51,15.34,15.36,382848.0,13.3726,13.3726,13.226,13.2433,382848.0
2020-12-30 14:30:00,15.36,15.4,15.25,15.31,390852.0,13.2433,13.2778,13.1485,13.2002,390852.0
2020-12-30 15:00:00,15.32,15.42,15.31,15.42,258684.0,13.2088,13.295,13.2002,13.295,258684.0
2020-12-30 15:30:00,15.43,15.52,15.42,15.51,480826.0,13.3036,13.3812,13.295,13.3726,480826.0
2020-12-31 09:30:00,15.47,15.69,15.42,15.66,248622.0,13.3381,13.5278,13.295,13.5019,248622.0
2020-12-31 10:00:00,15.65,15.76,15.62,15.69,113653.0,13.4933,13.5882,13.4675,13.5278,113653.0
2020-12-31 10:30:00,15.69,15.73,15.65,15.69,83897.0,13.5278,13.5623,13.4933,13.5278,83897.0
2020-12-31 11:00:00,15.69,15.79,15.66,15.67,93303.0,13.5278,13.614,13.5019,13.5106,93303.0
2020-12-31 11:30:00,15.67,15.68,15.61,15.67,49100.0,13.5106,13.5192,13.4588,13.5106,49100.0
2020-12-31 12:00:00,15.65,15.67,15.58,15.58,122929.0,13.4933,13.5106,13.433,13.433,122929.0
2020-12-31 12:30:00,15.58,15.64,15.55,15.61,185860.0,13.433,13.4847,13.4071,13.4588,185860.0
2020-12-31 13:00:00,15.61,15.64,15.56,15.63,181391.0,13.4588,13.4847,13.4157,13.4761,181391.0
2020-12-31 13:30:00,15.62,15.72,15.61,15.65,231467.0,13.4675,13.5537,13.4588,13.4933,231467.0
2020-12-31 14:00:00,15.64,15.8,15.6,15.8,190221.0,13.4847,13.6227,13.4502,13.6227,190221.0
2020-12-31 14:30:00,15.8,15.84,15.78,15.84,76803.0,13.6227,13.6571,13.6054,13.6571,76803.0
2020-12-31 15:00:00,15.84,15.88,15.82,15.85,105670.0,13.6571,13.6916,13.6399,13.6658,105670.0
2020-12-31 15:30:00,15.85,15.93,15.83,15.86,350100.0,13.6658,13.7347,13.6485,13.6744,350100.0
2021-01-04 09:30:00,15.85,15.9,15.65,15.69,419811.0,13.6658,13.7089,13.4933,13.5278,419811.0
2021-01-04 10:00:00,15.69,15.7,15.53,15.61,267487.0,13.5278,13.5364,13.3899,13.4588,267487.0
2021-01-04 10:30:00,15.61,15.65,15.45,15.57,402311.0,13.4588,13.4933,13.3209,13.4244,402311.0
2021-01-04 11:00:00,15.57,15.61,15.5,15.6,132965.0,13.4244,13.4588,13.364,13.4502,132965.0
2021-01-04 11:30:00,15.59,15.62,15.51,15.54,72150.0,13.4416,13.4675,13.3726,13.3985,72150.0
2021-01-04 12:00:00,15.54,15.57,15.47,15.54,139920.0,13.3985,13.4244,13.3381,13.3985,139920.0
2021-01-04 12:30:00,15.54,15.55,15.43,15.45,103694.0,13.3985,13.4071,13.3036,13.3209,103694.0
2021-01-04 13:00:00,15.45,15.59,15.42,15.59,106880.0,13.3209,13.4416,13.295,13.4416,106880.0
2021-01-04 13:30:00,15.59,15.75,15.56,15.75,296465.0,13.4416,13.5795,13.4157,13.5795,296465.0
2021-01-04 14:00:00,15.76,15.78,15.67,15.72,121502.0,13.5882,13.6054,13.5106,13.5537,121502.0
2021-01-04 14:30:00,15.72,15.72,15.62,15.69,116290.0,13.5537,13.5537,13.4675,13.5278,116290.0
2021-01-04 15:00:00,15.69,15.69,15.6,15.62,131032.0,13.5278,13.5278,13.4502,13.4675,131032.0
2021-01-04 15:30:00,15.62,15.67,15.58,15.66,323801.0,13.4675,13.5106,13.433,13.5019,323801.0
2021-01-05 09:30:00,15.55,15.71,15.45,15.48,206407.0,13.4071,13.5451,13.3209,13.3468,206407.0
2021-01-05 10:00:00,15.49,15.6,15.46,15.49,134987.0,13.3554,13.4502,13.3295,13.3554,134987.0
2021-01-05 10:30:00,15.49,15.6,15.42,15.56,310334.0,13.3554,13.4502,13.295,13.4157,310334.0
2021-01-05 11:00:00,15.56,15.61,15.53,15.6,131204.0,13.4157,13.4588,13.3899,13.4502,131204.0
2021-01-05 11:30:00,15.6,15.63,15.56,15.6,98893.0,13.4502,13.4761,13.4157,13.4502,98893.0
2021-01-05 12:00:00,15.61,15.74,15.6,15.74,105480.0,13.4588,13.5709,13.4502,13.5709,105480.0
2021-01-05 12:30:00,15.74,15.75,15.68,15.7,64679.0,13.5709,13.5795,13.5192,13.5364,64679.0
2021-01-05 13:00:00,15.7,15.73,15.65,15.67,42291.0,13.5364,13.5623,13.4933,13.5106,42291.0
2021-01-05 13:30:00,15.67,15.83,15.65,15.77,196193.0,13.5106,13.6485,13.4933,13.5968,196193.0
2021-01-05 14:00:00,15.78,15.9,15.77,15.89,106198.0,13.6054,13.7089,13.5968,13.7003,106198.0
2021-01-05 14:30:00,15.89,15.91,15.79,15.8,110032.0,13.7003,13.7175,13.614,13.6227,110032.0
2021-01-05 15:00:00,15.81,15.85,15.8,15.83,145476.0,13.6313,13.6658,13.6227,13.6485,145476.0
2021-01-05 15:30:00,15.83,15.86,15.8,15.84,515874.0,13.6485,13.6744,13.6227,13.6571,515874.0
2021-01-06 09:30:00,16.05,16.19,15.94,16.16,257192.0,13.8382,13.9589,13.7434,13.933,257192.0
2021-01-06 10:00:00,16.16,16.33,16.16,16.24,284529.0,13.933,14.0796,13.933,14.002,284529.0
2021-01-06 10:30:00,16.25,16.38,16.22,16.37,183874.0,14.0106,14.1227,13.9848,14.1141,183874.0
2021-01-06 11:00:00,16.37,16.41,16.16,16.16,228137.0,14.1141,14.1486,13.933,13.933,228137.0
2021-01-06 11:30:00,16.18,16.24,16.14,16.19,149130.0,13.9503,14.002,13.9158,13.9589,149130.0
2021-01-06 12:00:00,16.2,16.22,16.15,16.21,152323.0,13.9675,13.9848,13.9244,13.9762,152323.0
2021-01-06 12:30:00,16.21,16.3,16.2,16.25,168839.0,13.9762,14.0538,13.9675,14.0106,168839.0
2021-01-06 13:00:00,16.25,16.27,16.15,16.16,96662.0,14.0106,14.0279,13.9244,13.933,96662.0
2021-01-06 13:30:00,16.16,16.32,16.12,16.3,178901.0,13.933,14.071,13.8986,14.0538,178901.0
2021-01-06 14:00:00,16.29,16.3,16.15,16.18,146981.0,14.0451,14.0538,13.9244,13.9503,146981.0
2021-01-06 14:30:00,16.18,16.21,16.09,16.21,273639.0,13.9503,13.9762,13.8727,13.9762,273639.0
2021-01-06 15:00:00,16.2,16.24,16.1,16.18,170362.0,13.9675,14.002,13.8813,13.9503,170362.0
2021-01-06 15:30:00,16.19,16.2,16.06,16.17,466839.0,13.9589,13.9675,13.8468,13.9417,466839.0
2021-01-07 09:30:00,16.26,16.29,16.06,16.13,218354.0,14.0193,14.0451,13.8468,13.9072,218354.0
2021-01-07 10:00:00,16.12,16.17,15.98,16.02,130742.0,13.8986,13.9417,13.7779,13.8123,130742.0
2021-01-07 10:30:00,16.02,16.03,15.89,15.96,130986.0,13.8123,13.821,13.7003,13.7606,130986.0
2021-01-07 11:00:00,15.96,15.98,15.89,15.94,149780.0,13.7606,13.7779,13.7003,13.7434,149780.0
2021-01-07 11:30:00,15.94,16.02,15.9,16.0,120420.0,13.7434,13.8123,13.7089,13.7951,120420.0
2021-01-07 12:00:00,16.0,16.07,15.96,16.0,126604.0,13.7951,13.8554,13.7606,13.7951,126604.0
2021-01-07 12:30:00,16.0,16.01,15.92,15.97,128916.0,13.7951,13.8037,13.7261,13.7692,128916.0
2021-01-07 13:00:00,15.97,15.98,15.9,15.91,116807.0,13.7692,13.7779,13.7089,13.7175,116807.0
2021-01-07 13:30:00,15.92,16.06,15.91,16.02,91156.0,13.7261,13.8468,13.7175,13.8123,91156.0
2021-01-07 14:00:00,16.03,16.04,15.93,15.95,101396.0,13.821,13.8296,13.7347,13.752,101396.0
2021-01-07 14:30:00,15.95,16.01,15.94,15.99,82007.0,13.752,13.8037,13.7434,13.7865,82007.0
2021-01-07 15:00:00,16.0,16.01,15.94,15.96,102703.0,13.7951,13.8037,13.7434,13.7606,102703.0
2021-01-07 15:30:00,15.95,16.02,15.91,15.91,500879.0,13.752,13.8123,13.7175,13.7175,500879.0
2021-01-08 09:30:00,16.18,16.19,15.91,15.91,147811.0,13.9503,13.9589,13.7175,13.7175,147811.0
2021-01-08 10:00:00,15.92,15.95,15.84,15.9,175345.0,13.7261,13.752,13.6571,13.7089,175345.0
2021-01-08 10:30:00,15.91,15.97,15.86,15.89,74248.0,13.7175,13.7692,13.6744,13.7003,74248.0
2021-01-08 11:00:00,15.88,15.95,15.8,15.81,134257.0,13.6916,13.752,13.6227,13.6313,134257.0
2021-01-08 11:30:00,15.82,15.87,15.79,15.87,127508.0,13.6399,13.683,13.614,13.683,127508.0
2021-01-08 12:00:00,15.86,15.94,15.86,15.94,77590.0,13.6744,13.7434,13.6744,13.7434,77590.0
2021-01-08 12:30:00,15.94,15.94,15.85,15.86,57160.0,13.7434,13.7434,13.6658,13.6744,57160.0
2021-01-08 13:00:00,15.86,15.86,15.79,15.85,82073.0,13.6744,13.6744,13.614,13.6658,82073.0
2021-01-08 13:30:00,15.85,15.86,15.74,15.75,100303.0,13.6658,13.6744,13.5709,13.5795,100303.0
2021-01-08 14:00:00,15.75,15.91,15.75,15.91,108658.0,13.5795,13.7175,13.5795,13.7175,108658.0
2021-01-08 14:30:00,15.9,15.91,15.8,15.87,89290.0,13.7089,13.7175,13.6227,13.683,89290.0
2021-01-08 15:00:00,15.87,15.92,15.86,15.92,145700.0,13.683,13.7261,13.6744,13.7261,145700.0
2021-01-08 15:30:00,15.92,15.95,15.86,15.92,403207.0,13.7261,13.752,13.6744,13.7261,403207.0
2021-01-11 09:30:00,15.8,16.08,15.8,16.06,221539.0,13.6227,13.8641,13.6227,13.8468,221539.0
2021-01-11 10:00:00,16.06,16.11,15.99,16.11,117281.0,13.8468,13.8899,13.7865,13.8899,117281.0
2021-01-11 10:30:00,16.11,16.15,16.06,16.14,67696.0,13.8899,13.9244,13.8468,13.9158,67696.0
2021-01-11 11:00:00,16.14,16.22,16.12,16.16,111173.0,13.9158,13.9848,13.8986,13.933,111173.0
2021-01-11 11:30:00,16.16,16.2,16.12,16.19,76967.0,13.933,13.9675,13.8986,13.9589,76967.0
2021-01-11 12:00:00,16.19,16.21,16.14,16.16,71069.0,13.9589,13.9762,13.9158,13.933,71069.0
2021-01-11 12:30:00,16.16,16.2,16.14,16.19,62736.0,13.933,13.9675,13.9158,13.9589,62736.0
2021-01-11 13:00:00,16.19,16.24,16.16,16.17,59750.0,13.9589,14.002,13.933,13.9417,59750.0
2021-01-11 13:30:00,16.16,16.17,16.06,16.09,57686.0,13.933,13.9417,13.8468,13.8727,57686.0
2021-01-11 14:00:00,16.09,16.1,16.05,16.06,57636.0,13.8727,13.8813,13.8382,13.8468,57636.0
2021-01-11 14:30:00,16.07,16.11,16.03,16.1,62914.0,13.8554,13.8899,13.821,13.8813,62914.0
2021-01-11 15:00:00,16.1,16.15,16.04,16.14,110260.0,13.8813,13.9244,13.8296,13.9158,110260.0
2021-01-11 15:30:00,16.13,16.19,16.1,16.13,402372.0,13.9072,13.9589,13.8813,13.9072,402372.0
2021-01-12 09:30:00,16.2,16.23,16.05,16.11,160169.0,13.9675,13.9934,13.8382,13.8899,160169.0
2021-01-12 10:00:00,16.11,16.25,16.09,16.17,128391.0,13.8899,14.0106,13.8727,13.9417,128391.0
2021-01-12 10:30:00,16.18,16.26,16.15,16.25,144504.0,13.9503,14.0193,13.9244,14.0106,144504.0
2021-01-12 11:00:00,16.25,16.26,16.12,16.14,133679.0,14.0106,14.0193,13.8986,13.9158,133679.0
2021-01-12 11:30:00,16.14,16.21,16.11,16.15,130252.0,13.9158,13.9762,13.8899,13.9244,130252.0
2021-01-12 12:00:00,16.15,16.23,16.15,16.21,118170.0,13.9244,13.9934,13.9244,13.9762,118170.0
2021-01-12 12:30:00,16.21,16.22,16.16,16.21,71625.0,13.9762,13.9848,13.933,13.9762,71625.0
2021-01-12 13:00:00,16.21,16.21,16.15,16.16,68736.0,13.9762,13.9762,13.9244,13.933,68736.0
2021-01-12 13:30:00,16.16,16.26,16.16,16.22,133600.0,13.933,14.0193,13.933,13.9848,133600.0
2021-01-12 14:00:00,16.23,16.27,16.2,16.25,75771.0,13.9934,14.0279,13.9675,14.0106,75771.0
2021-01-12 14:30:00,16.25,16.29,16.23,16.27,113030.0,14.0106,14.0451,13.9934,14.0279,113030.0
2021-01-12 15:00:00,16.27,16.32,16.26,16.29,158922.0,14.0279,14.071,14.0193,14.0451,158922.0
2021-01-12 15:30:00,16.28,16.38,16.26,16.36,465898.0,14.0365,14.1227,14.0193,14.1055,465898.0
2021-01-13 09:30:00,16.41,16.47,16.29,16.36,153461.0,14.1486,14.2003,14.0451,14.1055,153461.0
2021-01-13 10:00:00,16.35,16.37,16.23,16.29,88958.0,14.0969,14.1141,13.9934,14.0451,88958.0
2021-01-13 10:30:00,16.29,16.3,16.21,16.27,127267.0,14.0451,14.0538,13.9762,14.0279,127267.0
2021-01-13 11:00:00,16.26,16.27,16.21,16.25,84680.0,14.0193,14.0279,13.9762,14.0106,84680.0
2021-01-13 11:30:00,16.25,16.33,16.25,16.31,67034.0,14.0106,14.0796,14.0106,14.0624,67034.0
2021-01-13 12:00:00,16.32,16.41,16.31,16.41,113505.0,14.071,14.1486,14.0624,14.1486,113505.0
2021-01-13 12:30:00,16.41,16.49,16.39,16.46,143364.0,14.1486,14.2176,14.1314,14.1917,143364.0
2021-01-13 13:00:00,16.46,16.52,16.41,16.51,234980.0,14.1917,14.2434,14.1486,14.2348,234980.0
2021-01-13 13:30:00,16.51,16.57,16.45,16.46,154420.0,14.2348,14.2865,14.1831,14.1917,154420.0
2021-01-13 14:00:00,16.46,16.5,16.44,16.46,108747.0,14.1917,14.2262,14.1745,14.1917,108747.0
2021-01-13 14:30:00,16.46,16.47,16.36,16.37,80697.0,14.1917,14.2003,14.1055,14.1141,80697.0
2021-01-13 15:00:00,16.37,16.4,16.33,16.39,86540.0,14.1141,14.14,14.0796,14.1314,86540.0
2021-01-13 15:30:00,16.39,16.48,16.37,16.44,680767.0,14.1314,14.2089,14.1141,14.1745,680767.0
2021-01-14 09:30:00,16.5,16.65,16.35,16.35,170467.0,14.2262,14.3555,14.0969,14.0969,170467.0
2021-01-14 10:00:00,16.34,16.39,16.32,16.33,89467.0,14.0882,14.1314,14.071,14.0796,89467.0
2021-01-14 10:30:00,16.34,16.38,16.32,16.38,122398.0,14.0882,14.1227,14.071,14.1227,122398.0
2021-01-14 11:00:00,16.38,16.38,16.26,16.26,152074.0,14.1227,14.1227,14.0193,14.0193,152074.0
2021-01-14 11:30:00,16.27,16.31,16.24,16.3,174410.0,14.0279,14.0624,14.002,14.0538,174410.0
2021-01-14 12:00:00,16.3,16.38,16.24,16.35,236168.0,14.0538,14.1227,14.002,14.0969,236168.0
2021-01-14 12:30:00,16.35,16.38,16.33,16.35,189295.0,14.0969,14.1227,14.0796,14.0969,189295.0
2021-01-14 13:00:00,16.35,16.37,16.29,16.36,128293.0,14.0969,14.1141,14.0451,14.1055,128293.0
2021-01-14 13:30:00,16.36,16.36,16.28,16.3,159718.0,14.1055,14.1055,14.0365,14.0538,159718.0
2021-01-14 14:00:00,16.3,16.32,16.22,16.22,90752.0,14.0538,14.071,13.9848,13.9848,90752.0
2021-01-14 14:30:00,16.23,16.25,16.12,16.14,109576.0,13.9934,14.0106,13.8986,13.9158,109576.0
2021-01-14 15:00:00,16.14,16.18,16.09,16.14,204359.0,13.9158,13.9503,13.8727,13.9158,204359.0
2021-01-14 15:30:00,16.13,16.18,16.1,16.12,446713.0,13.9072,13.9503,13.8813,13.8986,446713.0
2021-01-15 09:30:00,16.07,16.26,15.9,16.18,247039.0,13.8554,14.0193,13.7089,13.9503,247039.0
2021-01-15 10:00:00,16.17,16.24,16.08,16.16,198867.0,13.9417,14.002,13.8641,13.933,198867.0
2021-01-15 10:30:00,16.15,16.24,16.07,16.22,149070.0,13.9244,14.002,13.8554,13.9848,149070.0
2021-01-15 11:00:00,16.23,16.23,16.16,16.2,110437.0,13.9934,13.9934,13.933,13.9675,110437.0
2021-01-15 11:30:00,16.2,16.22,16.13,16.15,128743.0,13.9675,13.9848,13.9072,13.9244,128743.0
2021-01-15 12:00:00,16.16,16.21,16.15,16.21,94895.0,13.933,13.9762,13.9244,13.9762,94895.0
2021-01-15 12:30:00,16.21,16.3,16.19,16.3,151372.0,13.9762,14.0538,13.9589,14.0538,151372.0
2021-01-15 13:00:00,16.3,16.33,16.25,16.31,100945.0,14.0538,14.0796,14.0106,14.0624,100945.0
2021-01-15 13:30:00,16.32,16.34,16.28,16.32,89664.0,14.071,14.0882,14.0365,14.071,89664.0
2021-01-15 14:00:00,16.32,16.38,16.31,16.37,98001.0,14.071,14.1227,14.0624,14.1141,98001.0
2021-01-15 14:30:00,16.37,16.38,16.33,16.38,61935.0,14.1141,14.1227,14.0796,14.1227,61935.0
2021-01-15 15:00:00,16.38,16.45,16.37,16.4,82743.0,14.1227,14.1831,14.1141,14.14,82743.0
2021-01-15 15:30:00,16.39,16.5,16.33,16.5,546821.0,14.1314,14.2262,14.0796,14.2262,546821.0
2021-01-19 09:30:00,16.46,16.52,16.29,16.29,217397.0,14.1917,14.2434,14.0451,14.0451,217397.0
2021-01-19 10:00:00,16.3,16.3,16.12,16.13,201442.0,14.0538,14.0538,13.8986,13.9072,201442.0
2021-01-19 10:30:00,16.14,16.38,16.14,16.38,167882.0,13.9158,14.1227,13.9158,14.1227,167882.0
2021-01-19 11:00:00,16.38,16.52,16.35,16.51,158747.0,14.1227,14.2434,14.0969,14.2348,158747.0
2021-01-19 11:30:00,16.52,16.56,16.43,16.52,137315.0,14.2434,14.2779,14.1658,14.2434,137315.0
2021-01-19 12:00:00,16.52,16.55,16.35,16.38,163322.0,14.2434,14.2693,14.0969,14.1227,163322.0
2021-01-19 12:30:00,16.38,16.45,16.37,16.39,157747.0,14.1227,14.1831,14.1141,14.1314,157747.0
2021-01-19 13:00:00,16.39,16.47,16.38,16.41,105032.0,14.1314,14.2003,14.1227,14.1486,105032.0
2021-01-19 13:30:00,16.41,16.51,16.4,16.46,285307.0,14.1486,14.2348,14.14,14.1917,285307.0
2021-01-19 14:00:00,16.46,16.49,16.42,16.49,76074.0,14.1917,14.2176,14.1572,14.2176,76074.0
2021-01-19 14:30:00,16.48,16.51,16.41,16.46,119006.0,14.2089,14.2348,14.1486,14.1917,119006.0
2021-01-19 15:00:00,16.46,16.48,16.35,16.38,194211.0,14.1917,14.2089,14.0969,14.1227,194211.0
2021-01-19 15:30:00,16.38,16.43,16.32,16.42,622684.0,14.1227,14.1658,14.071,14.1572,622684.0
2021-01-20 09:30:00,16.48,16.76,16.44,16.56,214669.0,14.2089,14.4504,14.1745,14.2779,214669.0
2021-01-20 10:00:00,16.57,16.88,16.56,16.78,215255.0,14.2865,14.5538,14.2779,14.4676,215255.0
2021-01-20 10:30:00,16.78,16.93,16.74,16.75,215456.0,14.4676,14.5969,14.4331,14.4417,215456.0
2021-01-20 11:00:00,16.75,16.81,16.68,16.78,140629.0,14.4417,14.4935,14.3814,14.4676,140629.0
2021-01-20 11:30:00,16.77,16.83,16.72,16.78,101863.0,14.459,14.5107,14.4159,14.4676,101863.0
2021-01-20 12:00:00,16.77,16.82,16.73,16.75,77756.0,14.459,14.5021,14.4245,14.4417,77756.0
2021-01-20 12:30:00,16.75,16.82,16.7,16.8,113074.0,14.4417,14.5021,14.3986,14.4849,113074.0
2021-01-20 13:00:00,16.8,16.8,16.72,16.73,78086.0,14.4849,14.4849,14.4159,14.4245,78086.0
2021-01-20 13:30:00,16.74,16.78,16.73,16.78,96005.0,14.4331,14.4676,14.4245,14.4676,96005.0
2021-01-20 14:00:00,16.78,16.85,16.77,16.79,83240.0,14.4676,14.528,14.459,14.4762,83240.0
2021-01-20 14:30:00,16.79,16.86,16.79,16.8,106741.0,14.4762,14.5366,14.4762,14.4849,106741.0
2021-01-20 15:00:00,16.8,16.88,16.8,16.88,174221.0,14.4849,14.5538,14.4849,14.5538,174221.0
2021-01-20 15:30:00,16.87,16.95,16.84,16.88,588868.0,14.5452,14.6142,14.5193,14.5538,588868.0
2021-01-21 09:30:00,16.71,16.86,16.55,16.77,247358.0,14.4073,14.5366,14.2693,14.459,247358.0
2021-01-21 10:00:00,16.78,16.82,16.71,16.71,76537.0,14.4676,14.5021,14.4073,14.4073,76537.0
2021-01-21 10:30:00,16.72,16.77,16.69,16.73,85703.0,14.4159,14.459,14.39,14.4245,85703.0
2021-01-21 11:00:00,16.73,16.74,16.62,16.73,144303.0,14.4245,14.4331,14.3297,14.4245,144303.0
2021-01-21 11:30:00,16.72,16.74,16.64,16.72,74505.0,14.4159,14.4331,14.3469,14.4159,74505.0
2021-01-21 12:00:00,16.72,16.73,16.65,16.67,67183.0,14.4159,14.4245,14.3555,14.3728,67183.0
2021-01-21 12:30:00,16.68,16.72,16.63,16.66,148403.0,14.3814,14.4159,14.3383,14.3641,148403.0
2021-01-21 13:00:00,16.66,16.68,16.63,16.68,79896.0,14.3641,14.3814,14.3383,14.3814,79896.0
2021-01-21 13:30:00,16.68,16.68,16.63,16.65,76294.0,14.3814,14.3814,14.3383,14.3555,76294.0
2021-01-21 14:00:00,16.65,16.71,16.64,16.7,96788.0,14.3555,14.4073,14.3469,14.3986,96788.0
2021-01-21 14:30:00,16.7,16.75,16.69,16.73,47174.0,14.3986,14.4417,14.39,14.4245,47174.0
2021-01-21 15:00:00,16.73,16.79,16.72,16.79,95065.0,14.4245,14.4762,14.4159,14.4762,95065.0
2021-01-21 15:30:00,16.79,16.79,16.66,16.68,397283.0,14.4762,14.4762,14.3641,14.3814,397283.0
2021-01-22 09:30:00,16.49,16.61,16.42,16.55,125153.0,14.2176,14.321,14.1572,14.2693,125153.0
2021-01-22 10:00:00,16.55,16.66,16.54,16.6,95883.0,14.2693,14.3641,14.2607,14.3124,95883.0
2021-01-22 10:30:00,16.6,16.7,16.57,16.7,288343.0,14.3124,14.3986,14.2865,14.3986,288343.0
2021-01-22 11:00:00,16.7,16.77,16.7,16.73,113490.0,14.3986,14.459,14.3986,14.4245,113490.0
2021-01-22 11:30:00,16.73,16.74,16.6,16.63,213836.0,14.4245,14.4331,14.3124,14.3383,213836.0
2021-01-22 12:00:00,16.63,16.67,16.56,16.59,417383.0,14.3383,14.3728,14.2779,14.3038,417383.0
2021-01-22 12:30:00,16.59,16.64,16.58,16.61,92791.0,14.3038,14.3469,14.2952,14.321,92791.0
2021-01-22 13:00:00,16.62,16.66,16.59,16.65,68039.0,14.3297,14.3641,14.3038,14.3555,68039.0
2021-01-22 13:30:00,16.64,16.68,16.62,16.63,60033.0,14.3469,14.3814,14.3297,14.3383,60033.0
2021-01-22 14:00:00,16.63,16.66,16.6,16.63,92830.0,14.3383,14.3641,14.3124,14.3383,92830.0
2021-01-22 14:30:00,16.63,16.68,16.62,16.64,88486.0,14.3383,14.3814,14.3297,14.3469,88486.0
2021-01-22 15:00:00,16.64,16.71,16.62,16.7,164137.0,14.3469,14.4073,14.3297,14.3986,164137.0
2021-01-22 15:30:00,16.69,16.7,16.65,16.68,269922.0,14.39,14.3986,14.3555,14.3814,269922.0
2021-01-25 09:30:00,16.61,16.7,16.53,16.64,172076.0,14.321,14.3986,14.2521,14.3469,172076.0
2021-01-25 10:00:00,16.64,16.94,16.63,16.94,134224.0,14.3469,14.6056,14.3383,14.6056,134224.0
2021-01-25 10:30:00,16.93,17.07,16.93,16.98,235170.0,14.5969,14.7176,14.5969,14.64,235170.0
2021-01-25 11:00:00,16.98,17.02,16.85,16.86,211093.0,14.64,14.6745,14.528,14.5366,211093.0
2021-01-25 11:30:00,16.86,16.93,16.79,16.91,144344.0,14.5366,14.5969,14.4762,14.5797,144344.0
2021-01-25 12:00:00,16.91,16.96,16.85,16.9,145240.0,14.5797,14.6228,14.528,14.5711,145240.0
2021-01-25 12:30:00,16.89,16.97,16.89,16.94,93021.0,14.5624,14.6314,14.5624,14.6056,93021.0
2021-01-25 13:00:00,16.95,17.0,16.91,16.98,79929.0,14.6142,14.6573,14.5797,14.64,79929.0
2021-01-25 13:30:00,16.97,16.98,16.84,16.9,98925.0,14.6314,14.64,14.5193,14.5711,98925.0
2021-01-25 14:00:00,16.89,16.9,16.85,16.86,92173.0,14.5624,14.5711,14.528,14.5366,92173.0
2021-01-25 14:30:00,16.86,16.86,16.81,16.84,111525.0,14.5366,14.5366,14.4935,14.5193,111525.0
2021-01-25 15:00:00,16.85,16.9,16.84,16.89,101876.0,14.528,14.5711,14.5193,14.5624,101876.0
2021-01-25 15:30:00,16.89,16.91,16.84,16.89,347272.0,14.5624,14.5797,14.5193,14.5624,347272.0
2021-01-26 09:30:00,17.01,17.29,17.0,17.25,301563.0,14.6659,14.9073,14.6573,14.8728,301563.0
2021-01-26 10:00:00,17.24,17.45,17.24,17.45,286054.0,14.8642,15.0453,14.8642,15.0453,286054.0
2021-01-26 10:30:00,17.45,17.51,17.39,17.44,214063.0,15.0453,15.097,14.9935,15.0367,214063.0
2021-01-26 11:00:00,17.44,17.53,17.36,17.45,205446.0,15.0367,15.1143,14.9677,15.0453,205446.0
2021-01-26 11:30:00,17.44,17.47,17.39,17.46,141441.0,15.0367,15.0625,14.9935,15.0539,141441.0
2021-01-26 12:00:00,17.45,17.48,17.41,17.43,84907.0,15.0453,15.0711,15.0108,15.028,84907.0
2021-01-26 12:30:00,17.43,17.51,17.38,17.44,139466.0,15.028,15.097,14.9849,15.0367,139466.0
2021-01-26 13:00:00,17.43,17.55,17.43,17.53,87173.0,15.028,15.1315,15.028,15.1143,87173.0
2021-01-26 13:30:00,17.53,17.57,17.52,17.55,103613.0,15.1143,15.1487,15.1056,15.1315,103613.0
2021-01-26 14:00:00,17.55,17.64,17.55,17.63,224219.0,15.1315,15.2091,15.1315,15.2005,224219.0
2021-01-26 14:30:00,17.64,18.07,17.63,18.07,566076.0,15.2091,15.5798,15.2005,15.5798,566076.0
2021-01-26 15:00:00,18.06,18.42,18.04,18.34,982112.0,15.5712,15.8816,15.554,15.8126,982112.0
2021-01-26 15:30:00,18.35,18.57,18.35,18.44,1637742.0,15.8213,16.0109,15.8213,15.8988,1637742.0
2021-01-27 09:30:00,18.21,20.2,18.07,20.16,1194211.0,15.7005,17.4163,15.5798,17.3818,1194211.0
2021-01-27 10:00:00,20.16,20.75,19.69,19.8,1140874.0,17.3818,17.8905,16.9766,17.0714,1140874.0
2021-01-27 10:30:00,19.8,20.32,19.4,19.77,1792470.0,17.0714,17.5198,16.7266,17.0456,1792470.0
2021-01-27 11:00:00,19.76,19.84,19.07,19.27,445721.0,17.0369,17.1059,16.442,16.6145,445721.0
2021-01-27 11:30:00,19.27,19.36,19.0,19.04,313759.0,16.6145,16.6921,16.3817,16.4162,313759.0
2021-01-27 12:00:00,19.03,19.41,18.9,19.39,354944.0,16.4075,16.7352,16.2955,16.7179,354944.0
2021-01-27 12:30:00,19.39,19.53,19.33,19.38,420604.0,16.7179,16.8386,16.6662,16.7093,420604.0
2021-01-27 13:00:00,19.38,19.43,19.22,19.41,217706.0,16.7093,16.7524,16.5714,16.7352,217706.0
2021-01-27 13:30:00,19.41,19.5,19.3,19.3,190447.0,16.7352,16.8128,16.6403,16.6403,190447.0
2021-01-27 14:00:00,19.29,19.3,19.08,19.15,242525.0,16.6317,16.6403,16.4507,16.511,242525.0
2021-01-27 14:30:00,19.15,19.22,18.91,18.92,286022.0,16.511,16.5714,16.3041,16.3127,286022.0
2021-01-27 15:00:00,18.93,19.13,18.91,19.0,540438.0,16.3213,16.4938,16.3041,16.3817,540438.0
2021-01-27 15:30:00,19.01,19.01,18.54,18.58,934778.0,16.3903,16.3903,15.9851,16.0196,934778.0
2021-01-28 09:30:00,18.44,18.56,18.07,18.09,267373.0,15.8988,16.0023,15.5798,15.5971,267373.0
2021-01-28 10:00:00,18.09,18.32,17.97,18.3,254035.0,15.5971,15.7954,15.4936,15.7781,254035.0
2021-01-28 10:30:00,18.3,18.39,18.08,18.24,459655.0,15.7781,15.8557,15.5885,15.7264,459655.0
2021-01-28 11:00:00,18.23,18.23,17.7,17.73,334905.0,15.7178,15.7178,15.2608,15.2867,334905.0
2021-01-28 11:30:00,17.73,17.88,17.59,17.64,431701.0,15.2867,15.416,15.166,15.2091,431701.0
2021-01-28 12:00:00,17.64,17.76,17.57,17.72,161636.0,15.2091,15.3126,15.1487,15.2781,161636.0
2021-01-28 12:30:00,17.71,17.76,17.64,17.71,103128.0,15.2694,15.3126,15.2091,15.2694,103128.0
2021-01-28 13:00:00,17.72,17.91,17.72,17.87,127741.0,15.2781,15.4419,15.2781,15.4074,127741.0
2021-01-28 13:30:00,17.87,18.03,17.86,18.0,137897.0,15.4074,15.5453,15.3988,15.5195,137897.0
2021-01-28 14:00:00,18.0,18.0,17.7,17.8,147609.0,15.5195,15.5195,15.2608,15.347,147609.0
2021-01-28 14:30:00,17.8,17.91,17.73,17.91,142497.0,15.347,15.4419,15.2867,15.4419,142497.0
2021-01-28 15:00:00,17.91,17.95,17.74,17.74,174875.0,15.4419,15.4764,15.2953,15.2953,174875.0
2021-01-28 15:30:00,17.73,17.77,17.57,17.57,705876.0,15.2867,15.3212,15.1487,15.1487,705876.0
2021-01-29 09:30:00,17.65,18.0,17.65,18.0,190284.0,15.2177,15.5195,15.2177,15.5195,190284.0
2021-01-29 10:00:00,18.01,18.1,17.92,18.03,127322.0,15.5281,15.6057,15.4505,15.5453,127322.0
2021-01-29 10:30:00,18.03,18.05,17.84,17.96,139156.0,15.5453,15.5626,15.3815,15.485,139156.0
2021-01-29 11:00:00,17.96,17.97,17.75,17.76,99420.0,15.485,15.4936,15.3039,15.3126,99420.0
2021-01-29 11:30:00,17.76,17.8,17.67,17.76,94113.0,15.3126,15.347,15.235,15.3126,94113.0
2021-01-29 12:00:00,17.75,17.76,17.53,17.57,103435.0,15.3039,15.3126,15.1143,15.1487,103435.0
2021-01-29 12:30:00,17.57,17.58,17.4,17.54,111566.0,15.1487,15.1574,15.0022,15.1229,111566.0
2021-01-29 13:00:00,17.53,17.6,17.42,17.55,80609.0,15.1143,15.1746,15.0194,15.1315,80609.0
2021-01-29 13:30:00,17.55,17.55,17.43,17.44,74959.0,15.1315,15.1315,15.028,15.0367,74959.0
2021-01-29 14:00:00,17.44,17.53,17.41,17.41,87315.0,15.0367,15.1143,15.0108,15.0108,87315.0
2021-01-29 14:30:00,17.41,17.45,17.33,17.37,104370.0,15.0108,15.0453,14.9418,14.9763,104370.0
2021-01-29 15:00:00,17.37,17.47,17.37,17.42,122948.0,14.9763,15.0625,14.9763,15.0194,122948.0
2021-01-29 15:30:00,17.42,17.44,17.19,17.23,609217.0,15.0194,15.0367,14.8211,14.8556,609217.0
2021-02-01 09:30:00,17.39,17.56,17.22,17.49,313763.0,14.9935,15.1401,14.847,15.0798,313763.0
2021-02-01 10:00:00,17.49,17.72,17.39,17.64,151398.0,15.0798,15.2781,14.9935,15.2091,151398.0
2021-02-01 10:30:00,17.65,17.7,17.48,17.53,210987.0,15.2177,15.2608,15.0711,15.1143,210987.0
2021-02-01 11:00:00,17.53,17.77,17.51,17.75,231946.0,15.1143,15.3212,15.097,15.3039,231946.0
2021-02-01 11:30:00,17.75,17.92,17.72,17.89,205421.0,15.3039,15.4505,15.2781,15.4246,205421.0
2021-02-01 12:00:00,17.9,17.95,17.81,17.9,196357.0,15.4333,15.4764,15.3557,15.4333,196357.0
2021-02-01 12:30:00,17.9,17.94,17.78,17.86,244244.0,15.4333,15.4678,15.3298,15.3988,244244.0
2021-02-01 13:00:00,17.86,17.91,17.72,17.91,357039.0,15.3988,15.4419,15.2781,15.4419,357039.0
2021-02-01 13:30:00,17.91,17.99,17.86,17.96,191036.0,15.4419,15.5109,15.3988,15.485,191036.0
2021-02-01 14:00:00,17.96,18.09,17.93,18.01,193639.0,15.485,15.5971,15.4591,15.5281,193639.0
2021-02-01 14:30:00,18.01,18.06,17.97,17.99,139318.0,15.5281,15.5712,15.4936,15.5109,139318.0
2021-02-01 15:00:00,18.0,18.19,17.97,18.12,457963.0,15.5195,15.6833,15.4936,15.6229,457963.0
2021-02-01 15:30:00,18.12,18.2,18.05,18.15,649287.0,15.6229,15.6919,15.5626,15.6488,649287.0
2021-02-02 09:30:00,18.32,18.59,18.21,18.58,249006.0,15.7954,16.0282,15.7005,16.0196,249006.0
2021-02-02 10:00:00,18.59,18.7,18.42,18.51,251025.0,16.0282,16.123,15.8816,15.9592,251025.0
2021-02-02 10:30:00,18.51,18.7,18.48,18.57,333002.0,15.9592,16.123,15.9333,16.0109,333002.0
2021-02-02 11:00:00,18.57,18.64,18.52,18.59,174449.0,16.0109,16.0713,15.9678,16.0282,174449.0
2021-02-02 11:30:00,18.59,18.6,18.33,18.35,128208.0,16.0282,16.0368,15.804,15.8213,128208.0
2021-02-02 12:00:00,18.36,18.5,18.31,18.5,137501.0,15.8299,15.9506,15.7868,15.9506,137501.0
2021-02-02 12:30:00,18.5,18.51,18.44,18.49,108161.0,15.9506,15.9592,15.8988,15.942,108161.0
2021-02-02 13:00:00,18.49,18.54,18.43,18.52,107897.0,15.942,15.9851,15.8902,15.9678,107897.0
2021-02-02 13:30:00,18.52,18.66,18.51,18.66,130262.0,15.9678,16.0885,15.9592,16.0885,130262.0
2021-02-02 14:00:00,18.66,18.79,18.64,18.64,182076.0,16.0885,16.2006,16.0713,16.0713,182076.0
2021-02-02 14:30:00,18.64,18.68,18.56,18.62,140517.0,16.0713,16.1058,16.0023,16.054,140517.0
2021-02-02 15:00:00,18.62,18.65,18.57,18.6,184805.0,16.054,16.0799,16.0109,16.0368,184805.0
2021-02-02 15:30:00,18.6,18.68,18.53,18.54,519353.0,16.0368,16.1058,15.9764,15.9851,519353.0
2021-02-03 09:30:00,18.5,18.71,18.4,18.49,145872.0,15.9506,16.1316,15.8644,15.942,145872.0
2021-02-03 10:00:00,18.49,18.78,18.49,18.63,178700.0,15.942,16.192,15.942,16.0627,178700.0
2021-02-03 10:30:00,18.64,18.66,18.5,18.62,242892.0,16.0713,16.0885,15.9506,16.054,242892.0
2021-02-03 11:00:00,18.62,18.62,18.44,18.5,113270.0,16.054,16.054,15.8988,15.9506,113270.0
2021-02-03 11:30:00,18.5,18.52,18.42,18.46,125457.0,15.9506,15.9678,15.8816,15.9161,125457.0
2021-02-03 12:00:00,18.46,18.49,18.41,18.49,99369.0,15.9161,15.942,15.873,15.942,99369.0
2021-02-03 12:30:00,18.49,18.49,18.39,18.44,105611.0,15.942,15.942,15.8557,15.8988,105611.0
2021-02-03 13:00:00,18.44,18.6,18.43,18.57,96557.0,15.8988,16.0368,15.8902,16.0109,96557.0
2021-02-03 13:30:00,18.57,18.6,18.54,18.57,80846.0,16.0109,16.0368,15.9851,16.0109,80846.0
2021-02-03 14:00:00,18.57,18.66,18.54,18.64,105585.0,16.0109,16.0885,15.9851,16.0713,105585.0
2021-02-03 14:30:00,18.64,18.64,18.58,18.61,109104.0,16.0713,16.0713,16.0196,16.0454,109104.0
2021-02-03 15:00:00,18.6,18.69,18.57,18.69,187367.0,16.0368,16.1144,16.0109,16.1144,187367.0
2021-02-03 15:30:00,18.69,18.7,18.55,18.55,540781.0,16.1144,16.123,15.9937,15.9937,540781.0
2021-02-04 09:30:00,18.58,18.87,18.36,18.51,267294.0,16.0196,16.2696,15.8299,15.9592,267294.0
2021-02-04 10:00:00,18.51,18.52,18.22,18.26,266440.0,15.9592,15.9678,15.7092,15.7437,266440.0
2021-02-04 10:30:00,18.26,18.46,18.17,18.35,520309.0,15.7437,15.9161,15.6661,15.8213,520309.0
2021-02-04 11:00:00,18.35,18.59,18.33,18.43,208189.0,15.8213,16.0282,15.804,15.8902,208189.0
2021-02-04 11:30:00,18.44,18.44,18.33,18.33,105956.0,15.8988,15.8988,15.804,15.804,105956.0
2021-02-04 12:00:00,18.33,18.53,18.3,18.51,173803.0,15.804,15.9764,15.7781,15.9592,173803.0
2021-02-04 12:30:00,18.49,18.49,18.33,18.42,187525.0,15.942,15.942,15.804,15.8816,187525.0
2021-02-04 13:00:00,18.43,18.48,18.33,18.48,636334.0,15.8902,15.9333,15.804,15.9333,636334.0
2021-02-04 13:30:00,18.48,18.53,18.43,18.46,81097.0,15.9333,15.9764,15.8902,15.9161,81097.0
2021-02-04 14:00:00,18.47,18.57,18.47,18.57,85905.0,15.9247,16.0109,15.9247,16.0109,85905.0
2021-02-04 14:30:00,18.56,18.78,18.56,18.66,193003.0,16.0023,16.192,16.0023,16.0885,193003.0
2021-02-04 15:00:00,18.66,18.72,18.64,18.7,133086.0,16.0885,16.1403,16.0713,16.123,133086.0
2021-02-04 15:30:00,18.71,18.73,18.6,18.65,414232.0,16.1316,16.1489,16.0368,16.0799,414232.0
2021-02-05 09:30:00,18.76,18.9,18.67,18.77,231426.0,16.1747,16.2955,16.0972,16.1834,231426.0
2021-02-05 10:00:00,18.79,18.92,18.77,18.91,143678.0,16.2006,16.3127,16.1834,16.3041,143678.0
2021-02-05 10:30:00,18.91,19.0,18.86,18.96,151864.0,16.3041,16.3817,16.261,16.3472,151864.0
2021-02-05 11:00:00,18.97,18.99,18.94,18.98,138399.0,16.3558,16.3731,16.3299,16.3644,138399.0
2021-02-05 11:30:00,18.98,19.0,18.94,18.95,106262.0,16.3644,16.3817,16.3299,16.3386,106262.0
2021-02-05 12:00:00,18.95,19.03,18.94,19.02,134662.0,16.3386,16.4075,16.3299,16.3989,134662.0
2021-02-05 12:30:00,19.02,19.02,18.99,19.01,71380.0,16.3989,16.3989,16.3731,16.3903,71380.0
2021-02-05 13:00:00,19.01,19.04,18.98,19.01,143931.0,16.3903,16.4162,16.3644,16.3903,143931.0
2021-02-05 13:30:00,19.01,19.03,18.99,19.01,142518.0,16.3903,16.4075,16.3731,16.3903,142518.0
2021-02-05 14:00:00,19.0,19.02,18.98,19.01,95594.0,16.3817,16.3989,16.3644,16.3903,95594.0
2021-02-05 14:30:00,19.01,19.09,19.0,19.05,138865.0,16.3903,16.4593,16.3817,16.4248,138865.0
2021-02-05 15:00:00,19.05,19.13,19.05,19.1,388231.0,16.4248,16.4938,16.4248,16.4679,388231.0
2021-02-05 15:30:00,19.1,19.12,18.95,18.99,417267.0,16.4679,16.4851,16.3386,16.3731,417267.0
2021-02-08 09:30:00,19.08,19.21,18.96,19.13,226751.0,16.4507,16.5627,16.3472,16.4938,226751.0
2021-02-08 10:00:00,19.13,19.15,18.96,19.03,132588.0,16.4938,16.511,16.3472,16.4075,132588.0
2021-02-08 10:30:00,19.03,19.11,18.99,19.0,103460.0,16.4075,16.4765,16.3731,16.3817,103460.0
2021-02-08 11:00:00,19.0,19.04,18.97,19.02,84539.0,16.3817,16.4162,16.3558,16.3989,84539.0
2021-02-08 11:30:00,19.02,19.09,19.02,19.09,71148.0,16.3989,16.4593,16.3989,16.4593,71148.0
2021-02-08 12:00:00,19.1,19.12,19.0,19.01,90241.0,16.4679,16.4851,16.3817,16.3903,90241.0
2021-02-08 12:30:00,19.02,19.04,18.96,18.97,123711.0,16.3989,16.4162,16.3472,16.3558,123711.0
2021-02-08 13:00:00,18.97,19.03,18.97,19.0,46843.0,16.3558,16.4075,16.3558,16.3817,46843.0
2021-02-08 13:30:00,19.0,19.01,18.95,18.98,79671.0,16.3817,16.3903,16.3386,16.3644,79671.0
2021-02-08 14:00:00,18.98,19.07,18.97,19.05,207940.0,16.3644,16.442,16.3558,16.4248,207940.0
2021-02-08 14:30:00,19.05,19.13,19.05,19.13,46196.0,16.4248,16.4938,16.4248,16.4938,46196.0
2021-02-08 15:00:00,19.13,19.16,19.03,19.05,77104.0,16.4938,16.5196,16.4075,16.4248,77104.0
2021-02-08 15:30:00,19.05,19.09,19.0,19.04,230133.0,16.4248,16.4593,16.3817,16.4162,230133.0
2021-02-09 09:30:00,19.17,19.27,19.03,19.1,126645.0,16.5282,16.6145,16.4075,16.4679,126645.0
2021-02-09 10:00:00,19.1,19.13,19.0,19.06,68251.0,16.4679,16.4938,16.3817,16.4334,68251.0
2021-02-09 10:30:00,19.07,19.21,19.02,19.16,72884.0,16.442,16.5627,16.3989,16.5196,72884.0
2021-02-09 11:00:00,19.16,19.17,19.1,19.13,27446.0,16.5196,16.5282,16.4679,16.4938,27446.0
2021-02-09 11:30:00,19.14,19.18,19.08,19.15,53873.0,16.5024,16.5369,16.4507,16.511,53873.0
2021-02-09 12:00:00,19.16,19.23,19.15,19.21,39614.0,16.5196,16.58,16.511,16.5627,39614.0
2021-02-09 12:30:00,19.21,19.25,19.2,19.21,51086.0,16.5627,16.5972,16.5541,16.5627,51086.0
2021-02-09 13:00:00,19.21,19.23,19.17,19.21,47446.0,16.5627,16.58,16.5282,16.5627,47446.0
2021-02-09 13:30:00,19.21,19.33,19.21,19.27,100407.0,16.5627,16.6662,16.5627,16.6145,100407.0
2021-02-09 14:00:00,19.26,19.27,19.22,19.25,31364.0,16.6058,16.6145,16.5714,16.5972,31364.0
2021-02-09 14:30:00,19.25,19.31,19.23,19.31,50565.0,16.5972,16.649,16.58,16.649,50565.0
2021-02-09 15:00:00,19.3,19.36,19.24,19.25,96260.0,16.6403,16.6921,16.5886,16.5972,96260.0
2021-02-09 15:30:00,19.26,19.31,19.24,19.28,197038.0,16.6058,16.649,16.5886,16.6231,197038.0
2021-02-10 09:30:00,19.46,19.62,19.27,19.59,189210.0,16.7783,16.9162,16.6145,16.8904,189210.0
2021-02-10 10:00:00,19.6,19.8,19.55,19.61,232402.0,16.899,17.0714,16.8559,16.9076,232402.0
2021-02-10 10:30:00,19.62,19.79,19.58,19.79,128555.0,16.9162,17.0628,16.8817,17.0628,128555.0
2021-02-10 11:00:00,19.79,19.88,19.66,19.68,148442.0,17.0628,17.1404,16.9507,16.968,148442.0
2021-02-10 11:30:00,19.68,19.68,19.42,19.46,206542.0,16.968,16.968,16.7438,16.7783,206542.0
2021-02-10 12:00:00,19.46,19.5,19.4,19.47,101246.0,16.7783,16.8128,16.7266,16.7869,101246.0
2021-02-10 12:30:00,19.47,19.59,19.46,19.59,97233.0,16.7869,16.8904,16.7783,16.8904,97233.0
2021-02-10 13:00:00,19.58,19.67,19.52,19.66,96301.0,16.8817,16.9593,16.83,16.9507,96301.0
2021-02-10 13:30:00,19.66,19.7,19.64,19.64,39619.0,16.9507,16.9852,16.9335,16.9335,39619.0
2021-02-10 14:00:00,19.64,19.67,19.57,19.66,56948.0,16.9335,16.9593,16.8731,16.9507,56948.0
2021-02-10 14:30:00,19.66,19.69,19.61,19.67,50396.0,16.9507,16.9766,16.9076,16.9593,50396.0
2021-02-10 15:00:00,19.68,19.71,19.59,19.63,72747.0,16.968,16.9938,16.8904,16.9249,72747.0
2021-02-10 15:30:00,19.63,19.73,19.61,19.72,219830.0,16.9249,17.0111,16.9076,17.0025,219830.0
2021-02-11 09:30:00,19.68,19.8,19.56,19.61,133250.0,16.968,17.0714,16.8645,16.9076,133250.0
2021-02-11 10:00:00,19.61,19.66,19.56,19.61,71780.0,16.9076,16.9507,16.8645,16.9076,71780.0
2021-02-11 10:30:00,19.61,19.62,19.5,19.52,131074.0,16.9076,16.9162,16.8128,16.83,131074.0
2021-02-11 11:00:00,19.52,19.53,19.41,19.49,48782.0,16.83,16.8386,16.7352,16.8042,48782.0
2021-02-11 11:30:00,19.49,19.51,19.38,19.41,72539.0,16.8042,16.8214,16.7093,16.7352,72539.0
2021-02-11 12:00:00,19.4,19.4,19.21,19.23,63545.0,16.7266,16.7266,16.5627,16.58,63545.0
2021-02-11 12:30:00,19.23,19.39,19.2,19.39,233916.0,16.58,16.7179,16.5541,16.7179,233916.0
2021-02-11 13:00:00,19.38,19.39,19.31,19.34,56960.0,16.7093,16.7179,16.649,16.6748,56960.0
2021-02-11 13:30:00,19.34,19.34,19.22,19.23,39091.0,16.6748,16.6748,16.5714,16.58,39091.0
2021-02-11 14:00:00,19.23,19.32,19.21,19.31,77975.0,16.58,16.6576,16.5627,16.649,77975.0
2021-02-11 14:30:00,19.32,19.35,19.27,19.32,59801.0,16.6576,16.6834,16.6145,16.6576,59801.0
2021-02-11 15:00:00,19.31,19.33,19.27,19.31,82475.0,16.649,16.6662,16.6145,16.649,82475.0
2021-02-11 15:30:00,19.32,19.32,19.22,19.32,435865.0,16.6576,16.6576,16.5714,16.6576,435865.0
2021-02-12 09:30:00,19.23,19.58,19.23,19.48,81379.0,16.58,16.8817,16.58,16.7955,81379.0
2021-02-12 10:00:00,19.48,19.52,19.38,19.46,51316.0,16.7955,16.83,16.7093,16.7783,51316.0
2021-02-12 10:30:00,19.46,19.59,19.41,19.52,179636.0,16.7783,16.8904,16.7352,16.83,179636.0
2021-02-12 11:00:00,19.52,19.52,19.42,19.45,45514.0,16.83,16.83,16.7438,16.7697,45514.0
2021-02-12 11:30:00,19.45,19.58,19.44,19.53,76424.0,16.7697,16.8817,16.761,16.8386,76424.0
2021-02-12 12:00:00,19.54,19.61,19.52,19.55,66204.0,16.8473,16.9076,16.83,16.8559,66204.0
2021-02-12 12:30:00,19.55,19.56,19.43,19.46,53779.0,16.8559,16.8645,16.7524,16.7783,53779.0
2021-02-12 13:00:00,19.46,19.49,19.4,19.43,49158.0,16.7783,16.8042,16.7266,16.7524,49158.0
2021-02-12 13:30:00,19.43,19.44,19.31,19.36,107449.0,16.7524,16.761,16.649,16.6921,107449.0
2021-02-12 14:00:00,19.35,19.44,19.34,19.44,80873.0,16.6834,16.761,16.6748,16.761,80873.0
2021-02-12 14:30:00,19.44,19.44,19.34,19.41,100834.0,16.761,16.761,16.6748,16.7352,100834.0
2021-02-12 15:00:00,19.42,19.47,19.37,19.46,96324.0,16.7438,16.7869,16.7007,16.7783,96324.0
2021-02-12 15:30:00,19.46,19.61,19.46,19.6,434807.0,16.7783,16.9076,16.7783,16.899,434807.0
2021-02-16 09:30:00,19.64,19.83,19.6,19.61,130222.0,16.9335,17.0973,16.899,16.9076,130222.0
2021-02-16 10:00:00,19.62,19.76,19.62,19.62,170743.0,16.9162,17.0369,16.9162,16.9162,170743.0
2021-02-16 10:30:00,19.62,19.64,19.43,19.5,222831.0,16.9162,16.9335,16.7524,16.8128,222831.0
2021-02-16 11:00:00,19.5,19.65,19.47,19.62,143250.0,16.8128,16.9421,16.7869,16.9162,143250.0
2021-02-16 11:30:00,19.62,19.71,19.6,19.7,234626.0,16.9162,16.9938,16.899,16.9852,234626.0
2021-02-16 12:00:00,19.7,19.84,19.65,19.82,176138.0,16.9852,17.1059,16.9421,17.0887,176138.0
2021-02-16 12:30:00,19.83,19.84,19.72,19.72,105324.0,17.0973,17.1059,17.0025,17.0025,105324.0
2021-02-16 13:00:00,19.73,19.78,19.67,19.75,114411.0,17.0111,17.0542,16.9593,17.0283,114411.0
2021-02-16 13:30:00,19.75,19.75,19.53,19.54,100309.0,17.0283,17.0283,16.8386,16.8473,100309.0
2021-02-16 14:00:00,19.54,19.61,19.46,19.56,149552.0,16.8473,16.9076,16.7783,16.8645,149552.0
2021-02-16 14:30:00,19.55,19.68,19.55,19.67,92737.0,16.8559,16.968,16.8559,16.9593,92737.0
2021-02-16 15:00:00,19.67,19.67,19.59,19.61,135945.0,16.9593,16.9593,16.8904,16.9076,135945.0
2021-02-16 15:30:00,19.62,19.71,19.55,19.71,426759.0,16.9162,16.9938,16.8559,16.9938,426759.0
2021-02-17 09:30:00,19.64,19.77,19.44,19.66,197622.0,16.9335,17.0456,16.761,16.9507,197622.0
2021-02-17 10:00:00,19.66,19.84,19.66,19.75,78998.0,16.9507,17.1059,16.9507,17.0283,78998.0
2021-02-17 10:30:00,19.75,19.8,19.6,19.64,88999.0,17.0283,17.0714,16.899,16.9335,88999.0
2021-02-17 11:00:00,19.64,19.72,19.51,19.67,132222.0,16.9335,17.0025,16.8214,16.9593,132222.0
2021-02-17 11:30:00,19.67,19.69,19.51,19.68,77749.0,16.9593,16.9766,16.8214,16.968,77749.0
2021-02-17 12:00:00,19.68,19.7,19.42,19.57,270898.0,16.968,16.9852,16.7438,16.8731,270898.0
2021-02-17 12:30:00,19.57,19.59,19.51,19.55,64034.0,16.8731,16.8904,16.8214,16.8559,64034.0
2021-02-17 13:00:00,19.54,19.58,19.51,19.54,27884.0,16.8473,16.8817,16.8214,16.8473,27884.0
2021-02-17 13:30:00,19.53,19.6,19.53,19.57,33943.0,16.8386,16.899,16.8386,16.8731,33943.0
2021-02-17 14:00:00,19.57,19.61,19.48,19.5,103767.0,16.8731,16.9076,16.7955,16.8128,103767.0
2021-02-17 14:30:00,19.51,19.54,19.46,19.54,47803.0,16.8214,16.8473,16.7783,16.8473,47803.0
2021-02-17 15:00:00,19.53,19.54,19.44,19.46,72139.0,16.8386,16.8473,16.761,16.7783,72139.0
2021-02-17 15:30:00,19.47,19.5,19.35,19.35,269382.0,16.7869,16.8128,16.6834,16.6834,269382.0
2021-02-18 09:30:00,19.35,19.58,19.31,19.49,104082.0,16.6834,16.8817,16.649,16.8042,104082.0
2021-02-18 10:00:00,19.49,19.53,19.39,19.45,58596.0,16.8042,16.8386,16.7179,16.7697,58596.0
2021-02-18 10:30:00,19.45,19.54,19.41,19.47,112826.0,16.7697,16.8473,16.7352,16.7869,112826.0
2021-02-18 11:00:00,19.48,19.48,19.33,19.44,66162.0,16.7955,16.7955,16.6662,16.761,66162.0
2021-02-18 11:30:00,19.43,19.48,19.4,19.42,59846.0,16.7524,16.7955,16.7266,16.7438,59846.0
2021-02-18 12:00:00,19.43,19.49,19.39,19.48,59672.0,16.7524,16.8042,16.7179,16.7955,59672.0
2021-02-18 12:30:00,19.47,19.57,19.46,19.53,54471.0,16.7869,16.8731,16.7783,16.8386,54471.0
2021-02-18 13:00:00,19.53,19.62,19.48,19.59,65119.0,16.8386,16.9162,16.7955,16.8904,65119.0
2021-02-18 13:30:00,19.6,19.65,19.56,19.59,46741.0,16.899,16.9421,16.8645,16.8904,46741.0
2021-02-18 14:00:00,19.59,19.64,19.55,19.6,55816.0,16.8904,16.9335,16.8559,16.899,55816.0
2021-02-18 14:30:00,19.61,19.7,19.6,19.68,57057.0,16.9076,16.9852,16.899,16.968,57057.0
2021-02-18 15:00:00,19.67,19.68,19.52,19.57,87560.0,16.9593,16.968,16.83,16.8731,87560.0
2021-02-18 15:30:00,19.57,19.58,19.47,19.48,238259.0,16.8731,16.8817,16.7869,16.7955,238259.0
2021-02-19 09:30:00,19.36,19.54,19.12,19.53,279497.0,16.6921,16.8473,16.4851,16.8386,279497.0
2021-02-19 10:00:00,19.5,19.52,19.38,19.41,73821.0,16.8128,16.83,16.7093,16.7352,73821.0
2021-02-19 10:30:00,19.4,19.48,19.36,19.42,65505.0,16.7266,16.7955,16.6921,16.7438,65505.0
2021-02-19 11:00:00,19.42,19.59,19.42,19.57,277971.0,16.7438,16.8904,16.7438,16.8731,277971.0
2021-02-19 11:30:00,19.57,19.57,19.48,19.48,71730.0,16.8731,16.8731,16.7955,16.7955,71730.0
2021-02-19 12:00:00,19.49,19.5,19.4,19.4,43109.0,16.8042,16.8128,16.7266,16.7266,43109.0
2021-02-19 12:30:00,19.41,19.45,19.32,19.34,52646.0,16.7352,16.7697,16.6576,16.6748,52646.0
2021-02-19 13:00:00,19.34,19.38,19.28,19.31,59518.0,16.6748,16.7093,16.6231,16.649,59518.0
2021-02-19 13:30:00,19.3,19.36,19.26,19.29,89367.0,16.6403,16.6921,16.6058,16.6317,89367.0
2021-02-19 14:00:00,19.29,19.3,19.2,19.21,54183.0,16.6317,16.6403,16.5541,16.5627,54183.0
2021-02-19 14:30:00,19.21,19.29,19.21,19.26,57860.0,16.5627,16.6317,16.5627,16.6058,57860.0
2021-02-19 15:00:00,19.26,19.29,19.22,19.27,81909.0,16.6058,16.6317,16.5714,16.6145,81909.0
2021-02-19 15:30:00,19.26,19.28,19.21,19.22,299341.0,16.6058,16.6231,16.5627,16.5714,299341.0
2021-02-22 09:30:00,19.26,19.43,19.2,19.42,88312.0,16.6058,16.7524,16.5541,16.7438,88312.0
2021-02-22 10:00:00,19.42,19.49,19.37,19.46,88931.0,16.7438,16.8042,16.7007,16.7783,88931.0
2021-02-22 10:30:00,19.46,19.6,19.45,19.46,106635.0,16.7783,16.899,16.7697,16.7783,106635.0
2021-02-22 11:00:00,19.45,19.55,19.43,19.54,80126.0,16.7697,16.8559,16.7524,16.8473,80126.0
2021-02-22 11:30:00,19.55,19.64,19.48,19.51,140364.0,16.8559,16.9335,16.7955,16.8214,140364.0
2021-02-22 12:00:00,19.51,19.54,19.48,19.49,53329.0,16.8214,16.8473,16.7955,16.8042,53329.0
2021-02-22 12:30:00,19.49,19.6,19.49,19.57,42189.0,16.8042,16.899,16.8042,16.8731,42189.0
2021-02-22 13:00:00,19.57,19.62,19.53,19.59,55608.0,16.8731,16.9162,16.8386,16.8904,55608.0
2021-02-22 13:30:00,19.59,19.59,19.49,19.54,76085.0,16.8904,16.8904,16.8042,16.8473,76085.0
2021-02-22 14:00:00,19.54,19.65,19.54,19.64,56544.0,16.8473,16.9421,16.8473,16.9335,56544.0
2021-02-22 14:30:00,19.64,19.64,19.53,19.54,69927.0,16.9335,16.9335,16.8386,16.8473,69927.0
2021-02-22 15:00:00,19.54,19.57,19.48,19.53,101305.0,16.8473,16.8731,16.7955,16.8386,101305.0
2021-02-22 15:30:00,19.52,19.52,19.44,19.45,339976.0,16.83,16.83,16.761,16.7697,339976.0
2021-02-23 09:30:00,19.55,19.59,19.1,19.28,153721.0,16.8559,16.8904,16.4679,16.6231,153721.0
2021-02-23 10:00:00,19.28,19.39,19.22,19.31,90700.0,16.6231,16.7179,16.5714,16.649,90700.0
2021-02-23 10:30:00,19.32,19.41,19.27,19.41,98522.0,16.6576,16.7352,16.6145,16.7352,98522.0
2021-02-23 11:00:00,19.41,19.5,19.37,19.41,62556.0,16.7352,16.8128,16.7007,16.7352,62556.0
2021-02-23 11:30:00,19.41,19.56,19.41,19.5,204178.0,16.7352,16.8645,16.7352,16.8128,204178.0
2021-02-23 12:00:00,19.49,19.49,19.34,19.42,86770.0,16.8042,16.8042,16.6748,16.7438,86770.0
2021-02-23 12:30:00,19.42,19.47,19.27,19.35,128231.0,16.7438,16.7869,16.6145,16.6834,128231.0
2021-02-23 13:00:00,19.35,19.48,19.34,19.48,50810.0,16.6834,16.7955,16.6748,16.7955,50810.0
2021-02-23 13:30:00,19.48,19.48,19.38,19.45,69915.0,16.7955,16.7955,16.7093,16.7697,69915.0
2021-02-23 14:00:00,19.44,19.52,19.39,19.5,135171.0,16.761,16.83,16.7179,16.8128,135171.0
2021-02-23 14:30:00,19.51,19.6,19.5,19.57,128168.0,16.8214,16.899,16.8128,16.8731,128168.0
2021-02-23 15:00:00,19.57,19.68,19.55,19.66,104713.0,16.8731,16.968,16.8559,16.9507,104713.0
2021-02-23 15:30:00,19.66,19.71,19.58,19.62,236100.0,16.9507,16.9938,16.8817,16.9162,236100.0
2021-02-24 09:30:00,19.72,19.77,19.44,19.59,121087.0,17.0025,17.0456,16.761,16.8904,121087.0
2021-02-24 10:00:00,19.58,19.6,19.35,19.5,102889.0,16.8817,16.899,16.6834,16.8128,102889.0
2021-02-24 10:30:00,19.49,19.62,19.45,19.61,106070.0,16.8042,16.9162,16.7697,16.9076,106070.0
2021-02-24 11:00:00,19.6,19.68,19.57,19.63,120327.0,16.899,16.968,16.8731,16.9249,120327.0
2021-02-24 11:30:00,19.63,19.74,19.62,19.64,107080.0,16.9249,17.0197,16.9162,16.9335,107080.0
2021-02-24 12:00:00,19.64,19.65,19.46,19.48,83548.0,16.9335,16.9421,16.7783,16.7955,83548.0
2021-02-24 12:30:00,19.47,19.6,19.43,19.52,146747.0,16.7869,16.899,16.7524,16.83,146747.0
2021-02-24 13:00:00,19.51,19.58,19.47,19.54,188496.0,16.8214,16.8817,16.7869,16.8473,188496.0
2021-02-24 13:30:00,19.53,19.64,19.52,19.58,112791.0,16.8386,16.9335,16.83,16.8817,112791.0
2021-02-24 14:00:00,19.57,19.66,19.56,19.61,92326.0,16.8731,16.9507,16.8645,16.9076,92326.0
2021-02-24 14:30:00,19.62,19.67,19.58,19.63,254038.0,16.9162,16.9593,16.8817,16.9249,254038.0
2021-02-24 15:00:00,19.63,19.65,19.57,19.58,185197.0,16.9249,16.9421,16.8731,16.8817,185197.0
2021-02-24 15:30:00,19.59,19.6,19.47,19.53,627475.0,16.8904,16.899,16.7869,16.8386,627475.0
2021-02-25 09:30:00,19.5,19.84,19.44,19.79,193997.0,16.8128,17.1059,16.761,17.0628,193997.0
2021-02-25 10:00:00,19.79,19.79,19.53,19.69,110457.0,17.0628,17.0628,16.8386,16.9766,110457.0
2021-02-25 10:30:00,19.7,19.71,19.57,19.68,97093.0,16.9852,16.9938,16.8731,16.968,97093.0
2021-02-25 11:00:00,19.68,19.81,19.64,19.78,119258.0,16.968,17.0801,16.9335,17.0542,119258.0
2021-02-25 11:30:00,19.78,19.79,19.54,19.54,239149.0,17.0542,17.0628,16.8473,16.8473,239149.0
2021-02-25 12:00:00,19.54,19.6,19.48,19.49,108530.0,16.8473,16.899,16.7955,16.8042,108530.0
2021-02-25 12:30:00,19.48,19.52,19.29,19.29,133152.0,16.7955,16.83,16.6317,16.6317,133152.0
2021-02-25 13:00:00,19.29,19.42,19.24,19.37,116764.0,16.6317,16.7438,16.5886,16.7007,116764.0
2021-02-25 13:30:00,19.37,19.52,19.35,19.46,145407.0,16.7007,16.83,16.6834,16.7783,145407.0
2021-02-25 14:00:00,19.46,19.46,19.39,19.39,66261.0,16.7783,16.7783,16.7179,16.7179,66261.0
2021-02-25 14:30:00,19.39,19.39,19.24,19.28,126399.0,16.7179,16.7179,16.5886,16.6231,126399.0
2021-02-25 15:00:00,19.28,19.3,19.13,19.19,195909.0,16.6231,16.6403,16.4938,16.5455,195909.0
2021-02-25 15:30:00,19.19,19.2,19.03,19.05,601661.0,16.5455,16.5541,16.4075,16.4248,601661.0
2021-02-26 09:30:00,19.11,19.2,18.9,18.96,270261.0,16.4765,16.5541,16.2955,16.3472,270261.0
2021-02-26 10:00:00,18.96,19.05,18.75,18.95,331759.0,16.3472,16.4248,16.1661,16.3386,331759.0
2021-02-26 10:30:00,18.95,19.18,18.94,19.16,166948.0,16.3386,16.5369,16.3299,16.5196,166948.0
2021-02-26 11:00:00,19.16,19.25,19.02,19.05,145606.0,16.5196,16.5972,16.3989,16.4248,145606.0
2021-02-26 11:30:00,19.04,19.2,19.04,19.2,153175.0,16.4162,16.5541,16.4162,16.5541,153175.0
2021-02-26 12:00:00,19.21,19.4,19.21,19.32,139576.0,16.5627,16.7266,16.5627,16.6576,139576.0
2021-02-26 12:30:00,19.32,19.39,19.28,19.32,120088.0,16.6576,16.7179,16.6231,16.6576,120088.0
2021-02-26 13:00:00,19.31,19.39,19.24,19.35,112833.0,16.649,16.7179,16.5886,16.6834,112833.0
2021-02-26 13:30:00,19.35,19.36,19.21,19.27,125130.0,16.6834,16.6921,16.5627,16.6145,125130.0
2021-02-26 14:00:00,19.26,19.29,19.13,19.19,108797.0,16.6058,16.6317,16.4938,16.5455,108797.0
2021-02-26 14:30:00,19.19,19.24,19.13,19.23,122468.0,16.5455,16.5886,16.4938,16.58,122468.0
2021-02-26 15:00:00,19.23,19.38,19.23,19.26,210544.0,16.58,16.7093,16.58,16.6058,210544.0
2021-02-26 15:30:00,19.26,19.38,19.21,19.22,414029.0,16.6058,16.7093,16.5627,16.5714,414029.0
2021-03-01 09:30:00,19.55,19.85,19.45,19.68,161904.0,16.8559,17.1145,16.7697,16.968,161904.0
2021-03-01 10:00:00,19.69,19.83,19.65,19.81,104107.0,16.9766,17.0973,16.9421,17.0801,104107.0
2021-03-01 10:30:00,19.83,19.95,19.83,19.93,107957.0,17.0973,17.2008,17.0973,17.1835,107957.0
2021-03-01 11:00:00,19.93,19.93,19.81,19.82,68220.0,17.1835,17.1835,17.0801,17.0887,68220.0
2021-03-01 11:30:00,19.82,19.87,19.77,19.86,60583.0,17.0887,17.1318,17.0456,17.1232,60583.0
2021-03-01 12:00:00,19.86,19.88,19.79,19.85,112031.0,17.1232,17.1404,17.0628,17.1145,112031.0
2021-03-01 12:30:00,19.85,19.86,19.74,19.76,54837.0,17.1145,17.1232,17.0197,17.0369,54837.0
2021-03-01 13:00:00,19.76,19.8,19.75,19.77,51383.0,17.0369,17.0714,17.0283,17.0456,51383.0
2021-03-01 13:30:00,19.76,19.91,19.75,19.88,95051.0,17.0369,17.1663,17.0283,17.1404,95051.0
2021-03-01 14:00:00,19.87,20.03,19.86,19.92,121211.0,17.1318,17.2697,17.1232,17.1749,121211.0
2021-03-01 14:30:00,19.93,19.97,19.91,19.91,59310.0,17.1835,17.218,17.1663,17.1663,59310.0
2021-03-01 15:00:00,19.91,19.94,19.81,19.85,94152.0,17.1663,17.1921,17.0801,17.1145,94152.0
2021-03-01 15:30:00,19.86,19.91,19.81,19.86,238603.0,17.1232,17.1663,17.0801,17.1232,238603.0
2021-03-02 09:30:00,19.92,19.93,19.65,19.74,104226.0,17.1749,17.1835,16.9421,17.0197,104226.0
2021-03-02 10:00:00,19.73,19.78,19.67,19.67,92631.0,17.0111,17.0542,16.9593,16.9593,92631.0
2021-03-02 10:30:00,19.66,19.74,19.6,19.74,63321.0,16.9507,17.0197,16.899,17.0197,63321.0
2021-03-02 11:00:00,19.74,19.75,19.59,19.63,56557.0,17.0197,17.0283,16.8904,16.9249,56557.0
2021-03-02 11:30:00,19.62,19.67,19.55,19.66,49443.0,16.9162,16.9593,16.8559,16.9507,49443.0
2021-03-02 12:00:00,19.65,19.74,19.62,19.73,44743.0,16.9421,17.0197,16.9162,17.0111,44743.0
2021-03-02 12:30:00,19.73,19.82,19.72,19.76,50309.0,17.0111,17.0887,17.0025,17.0369,50309.0
2021-03-02 13:00:00,19.77,19.87,19.76,19.79,48819.0,17.0456,17.1318,17.0369,17.0628,48819.0
2021-03-02 13:30:00,19.79,19.88,19.79,19.85,57025.0,17.0628,17.1404,17.0628,17.1145,57025.0
2021-03-02 14:00:00,19.86,19.88,19.72,19.73,58823.0,17.1232,17.1404,17.0025,17.0111,58823.0
2021-03-02 14:30:00,19.73,19.8,19.73,19.73,61616.0,17.0111,17.0714,17.0111,17.0111,61616.0
2021-03-02 15:00:00,19.73,19.8,19.68,19.69,84493.0,17.0111,17.0714,16.968,16.9766,84493.0
2021-03-02 15:30:00,19.7,19.75,19.66,19.67,212774.0,16.9852,17.0283,16.9507,16.9593,212774.0
2021-03-03 09:30:00,19.71,19.85,19.45,19.45,130666.0,16.9938,17.1145,16.7697,16.7697,130666.0
2021-03-03 10:00:00,19.48,19.61,19.46,19.54,97545.0,16.7955,16.9076,16.7783,16.8473,97545.0
2021-03-03 10:30:00,19.53,19.71,19.49,19.69,87258.0,16.8386,16.9938,16.8042,16.9766,87258.0
2021-03-03 11:00:00,19.68,19.78,19.65,19.71,73859.0,16.968,17.0542,16.9421,16.9938,73859.0
2021-03-03 11:30:00,19.72,19.86,19.7,19.84,80249.0,17.0025,17.1232,16.9852,17.1059,80249.0
2021-03-03 12:00:00,19.83,19.84,19.79,19.8,96559.0,17.0973,17.1059,17.0628,17.0714,96559.0
2021-03-03 12:30:00,19.8,19.8,19.72,19.76,52101.0,17.0714,17.0714,17.0025,17.0369,52101.0
2021-03-03 13:00:00,19.76,19.89,19.75,19.86,80692.0,17.0369,17.149,17.0283,17.1232,80692.0
2021-03-03 13:30:00,19.85,19.86,19.81,19.82,58352.0,17.1145,17.1232,17.0801,17.0887,58352.0
2021-03-03 14:00:00,19.82,19.86,19.68,19.7,104557.0,17.0887,17.1232,16.968,16.9852,104557.0
2021-03-03 14:30:00,19.7,19.71,19.6,19.7,95783.0,16.9852,16.9938,16.899,16.9852,95783.0
2021-03-03 15:00:00,19.71,19.76,19.65,19.75,91992.0,16.9938,17.0369,16.9421,17.0283,91992.0
2021-03-03 15:30:00,19.75,19.84,19.7,19.73,356341.0,17.0283,17.1059,16.9852,17.0111,356341.0
2021-03-04 09:30:00,19.75,19.77,19.48,19.51,105510.0,17.0283,17.0456,16.7955,16.8214,105510.0
2021-03-04 10:00:00,19.52,19.52,19.15,19.3,187311.0,16.83,16.83,16.511,16.6403,187311.0
2021-03-04 10:30:00,19.29,19.39,19.22,19.34,95505.0,16.6317,16.7179,16.5714,16.6748,95505.0
2021-03-04 11:00:00,19.34,19.35,19.24,19.29,56066.0,16.6748,16.6834,16.5886,16.6317,56066.0
2021-03-04 11:30:00,19.31,19.59,19.3,19.57,128351.0,16.649,16.8904,16.6403,16.8731,128351.0
2021-03-04 12:00:00,19.58,19.68,19.47,19.51,147880.0,16.8817,16.968,16.7869,16.8214,147880.0
2021-03-04 12:30:00,19.51,19.62,19.45,19.5,221440.0,16.8214,16.9162,16.7697,16.8128,221440.0
2021-03-04 13:00:00,19.49,19.52,19.33,19.44,155669.0,16.8042,16.83,16.6662,16.761,155669.0
2021-03-04 13:30:00,19.44,19.44,19.24,19.3,206648.0,16.761,16.761,16.5886,16.6403,206648.0
2021-03-04 14:00:00,19.31,19.84,19.28,19.84,408428.0,16.649,17.1059,16.6231,17.1059,408428.0
2021-03-04 14:30:00,19.83,19.83,19.6,19.69,139381.0,17.0973,17.0973,16.899,16.9766,139381.0
2021-03-04 15:00:00,19.68,19.69,19.47,19.55,120426.0,16.968,16.9766,16.7869,16.8559,120426.0
2021-03-04 15:30:00,19.55,19.67,19.53,19.58,220039.0,16.8559,16.9593,16.8386,16.8817,220039.0
2021-03-05 09:30:00,19.68,19.77,19.44,19.52,106211.0,16.968,17.0456,16.761,16.83,106211.0
2021-03-05 10:00:00,19.54,19.73,19.48,19.5,106576.0,16.8473,17.0111,16.7955,16.8128,106576.0
2021-03-05 10:30:00,19.5,19.64,19.49,19.54,119125.0,16.8128,16.9335,16.8042,16.8473,119125.0
2021-03-05 11:00:00,19.55,19.57,19.35,19.42,110778.0,16.8559,16.8731,16.6834,16.7438,110778.0
2021-03-05 11:30:00,19.42,19.67,19.41,19.65,96165.0,16.7438,16.9593,16.7352,16.9421,96165.0
2021-03-05 12:00:00,19.65,19.73,19.57,19.71,58715.0,16.9421,17.0111,16.8731,16.9938,58715.0
2021-03-05 12:30:00,19.71,19.72,19.62,19.7,62435.0,16.9938,17.0025,16.9162,16.9852,62435.0
2021-03-05 13:00:00,19.71,19.8,19.62,19.76,71418.0,16.9938,17.0714,16.9162,17.0369,71418.0
2021-03-05 13:30:00,19.77,19.88,19.75,19.86,55418.0,17.0456,17.1404,17.0283,17.1232,55418.0
2021-03-05 14:00:00,19.87,19.93,19.74,19.92,84644.0,17.1318,17.1835,17.0197,17.1749,84644.0
2021-03-05 14:30:00,19.92,19.93,19.83,19.86,124390.0,17.1749,17.1835,17.0973,17.1232,124390.0
2021-03-05 15:00:00,19.86,19.88,19.8,19.82,98075.0,17.1232,17.1404,17.0714,17.0887,98075.0
2021-03-05 15:30:00,19.82,20.04,19.81,19.91,393460.0,17.0887,17.2784,17.0801,17.1663,393460.0
2021-03-08 09:30:00,19.98,20.07,19.84,19.89,178338.0,17.2266,17.3042,17.1059,17.149,178338.0
2021-03-08 10:00:00,19.88,20.08,19.81,19.95,153478.0,17.1404,17.3128,17.0801,17.2008,153478.0
2021-03-08 10:30:00,19.95,20.04,19.9,20.03,117678.0,17.2008,17.2784,17.1577,17.2697,117678.0
2021-03-08 11:00:00,20.03,20.14,20.02,20.12,121038.0,17.2697,17.3646,17.2611,17.3473,121038.0
2021-03-08 11:30:00,20.12,20.12,19.98,19.98,130411.0,17.3473,17.3473,17.2266,17.2266,130411.0
2021-03-08 12:00:00,19.98,20.1,19.97,20.1,116780.0,17.2266,17.3301,17.218,17.3301,116780.0
2021-03-08 12:30:00,20.1,20.13,19.95,19.98,170154.0,17.3301,17.356,17.2008,17.2266,170154.0
2021-03-08 13:00:00,19.99,20.18,19.98,20.15,220291.0,17.2352,17.3991,17.2266,17.3732,220291.0
2021-03-08 13:30:00,20.14,20.18,19.97,19.98,321782.0,17.3646,17.3991,17.218,17.2266,321782.0
2021-03-08 14:00:00,19.98,20.15,19.98,20.14,108064.0,17.2266,17.3732,17.2266,17.3646,108064.0
2021-03-08 14:30:00,20.14,20.17,20.0,20.02,112071.0,17.3646,17.3904,17.2439,17.2611,112071.0
2021-03-08 15:00:00,20.01,20.1,19.96,20.08,185484.0,17.2525,17.3301,17.2094,17.3128,185484.0
2021-03-08 15:30:00,20.08,20.16,20.07,20.12,404135.0,17.3128,17.3818,17.3042,17.3473,404135.0
2021-03-09 09:30:00,20.13,20.15,19.66,19.88,183276.0,17.356,17.3732,16.9507,17.1404,183276.0
2021-03-09 10:00:00,19.89,19.97,19.72,19.78,168142.0,17.149,17.218,17.0025,17.0542,168142.0
2021-03-09 10:30:00,19.78,19.92,19.77,19.89,108785.0,17.0542,17.1749,17.0456,17.149,108785.0
2021-03-09 11:00:00,19.89,19.97,19.83,19.87,159041.0,17.149,17.218,17.0973,17.1318,159041.0
2021-03-09 11:30:00,19.87,19.99,19.83,19.99,89160.0,17.1318,17.2352,17.0973,17.2352,89160.0
2021-03-09 12:00:00,20.0,20.03,19.92,19.98,126148.0,17.2439,17.2697,17.1749,17.2266,126148.0
2021-03-09 12:30:00,19.98,20.0,19.88,19.89,81998.0,17.2266,17.2439,17.1404,17.149,81998.0
2021-03-09 13:00:00,19.89,19.97,19.88,19.91,75411.0,17.149,17.218,17.1404,17.1663,75411.0
2021-03-09 13:30:00,19.91,19.95,19.88,19.93,78882.0,17.1663,17.2008,17.1404,17.1835,78882.0
2021-03-09 14:00:00,19.93,19.98,19.92,19.97,74371.0,17.1835,17.2266,17.1749,17.218,74371.0
2021-03-09 14:30:00,19.96,19.98,19.89,19.9,73452.0,17.2094,17.2266,17.149,17.1577,73452.0
2021-03-09 15:00:00,19.89,19.93,19.83,19.84,129850.0,17.149,17.1835,17.0973,17.1059,129850.0
2021-03-09 15:30:00,19.84,19.88,19.72,19.76,398040.0,17.1059,17.1404,17.0025,17.0369,398040.0
2021-03-10 09:30:00,19.75,19.89,19.17,19.86,464347.0,17.0283,17.149,16.5282,17.1232,464347.0
2021-03-10 10:00:00,19.86,20.15,19.59,19.67,231915.0,17.1232,17.3732,16.8904,16.9593,231915.0
2021-03-10 10:30:00,19.64,19.81,19.62,19.67,112783.0,16.9335,17.0801,16.9162,16.9593,112783.0
2021-03-10 11:00:00,19.69,20.14,19.68,20.1,106105.0,16.9766,17.3646,16.968,17.3301,106105.0
2021-03-10 11:30:00,20.1,20.22,19.98,20.07,99894.0,17.3301,17.4336,17.2266,17.3042,99894.0
2021-03-10 12:00:00,20.07,20.23,20.03,20.07,73463.0,17.3042,17.4422,17.2697,17.3042,73463.0
2021-03-10 12:30:00,20.06,20.2,19.99,20.15,87906.0,17.2956,17.4163,17.2352,17.3732,87906.0
2021-03-10 13:00:00,20.19,20.3,20.12,20.24,61990.0,17.4077,17.5025,17.3473,17.4508,61990.0
2021-03-10 13:30:00,20.24,20.42,20.07,20.41,227030.0,17.4508,17.606,17.3042,17.5974,227030.0
2021-03-10 14:00:00,20.41,20.51,20.37,20.44,207183.0,17.5974,17.6836,17.5629,17.6232,207183.0
2021-03-10 14:30:00,20.46,20.64,20.46,20.63,195296.0,17.6405,17.7957,17.6405,17.7871,195296.0
2021-03-10 15:00:00,20.63,20.71,20.49,20.49,217223.0,17.7871,17.856,17.6663,17.6663,217223.0
2021-03-10 15:30:00,20.48,20.66,20.44,20.59,452535.0,17.6577,17.8129,17.6232,17.7526,452535.0
2021-03-11 09:30:00,20.65,20.7,20.32,20.66,207349.0,17.8043,17.8474,17.5198,17.8129,207349.0
2021-03-11 10:00:00,20.67,20.79,20.6,20.72,127573.0,17.8215,17.925,17.7612,17.8646,127573.0
2021-03-11 10:30:00,20.72,20.76,20.53,20.6,159183.0,17.8646,17.8991,17.7008,17.7612,159183.0
2021-03-11 11:00:00,20.6,20.7,20.56,20.59,149242.0,17.7612,17.8474,17.7267,17.7526,149242.0
2021-03-11 11:30:00,20.6,20.74,20.59,20.63,191197.0,17.7612,17.8819,17.7526,17.7871,191197.0
2021-03-11 12:00:00,20.63,20.69,20.62,20.62,78364.0,17.7871,17.8388,17.7784,17.7784,78364.0
2021-03-11 12:30:00,20.62,20.69,20.59,20.69,84336.0,17.7784,17.8388,17.7526,17.8388,84336.0
2021-03-11 13:00:00,20.69,20.83,20.66,20.8,192176.0,17.8388,17.9595,17.8129,17.9336,192176.0
2021-03-11 13:30:00,20.8,20.89,20.76,20.77,136946.0,17.9336,18.0112,17.8991,17.9078,136946.0
2021-03-11 14:00:00,20.77,20.98,20.73,20.95,151995.0,17.9078,18.0888,17.8733,18.063,151995.0
2021-03-11 14:30:00,20.95,20.96,20.78,20.81,81451.0,18.063,18.0716,17.9164,17.9422,81451.0
2021-03-11 15:00:00,20.82,20.91,20.75,20.79,228014.0,17.9509,18.0285,17.8905,17.925,228014.0
2021-03-11 15:30:00,20.79,20.79,20.69,20.75,371489.0,17.925,17.925,17.8388,17.8905,371489.0
2021-03-12 09:30:00,20.81,21.15,20.74,21.1,218316.0,17.9422,18.2354,17.8819,18.1923,218316.0
2021-03-12 10:00:00,21.1,21.14,20.96,21.05,157150.0,18.1923,18.2268,18.0716,18.1492,157150.0
2021-03-12 10:30:00,21.05,21.15,21.05,21.14,133091.0,18.1492,18.2354,18.1492,18.2268,133091.0
2021-03-12 11:00:00,21.14,21.19,20.96,20.96,97869.0,18.2268,18.2699,18.0716,18.0716,97869.0
2021-03-12 11:30:00,20.97,21.06,20.96,21.02,105837.0,18.0802,18.1578,18.0716,18.1233,105837.0
2021-03-12 12:00:00,21.03,21.06,21.01,21.05,81930.0,18.1319,18.1578,18.1147,18.1492,81930.0
2021-03-12 12:30:00,21.05,21.1,21.0,21.09,104738.0,18.1492,18.1923,18.1061,18.1837,104738.0
2021-03-12 13:00:00,21.09,21.1,21.06,21.1,71630.0,18.1837,18.1923,18.1578,18.1923,71630.0
2021-03-12 13:30:00,21.1,21.15,21.07,21.15,76476.0,18.1923,18.2354,18.1664,18.2354,76476.0
2021-03-12 14:00:00,21.15,21.18,21.12,21.16,101535.0,18.2354,18.2613,18.2095,18.244,101535.0
2021-03-12 14:30:00,21.16,21.23,21.15,21.19,87739.0,18.244,18.3044,18.2354,18.2699,87739.0
2021-03-12 15:00:00,21.2,21.22,21.15,21.16,102292.0,18.2785,18.2957,18.2354,18.244,102292.0
2021-03-12 15:30:00,21.16,21.18,21.07,21.17,357682.0,18.244,18.2613,18.1664,18.2526,357682.0
2021-03-15 09:30:00,21.06,21.09,20.61,21.09,358675.0,18.3841,18.4103,17.9913,18.4103,358675.0
2021-03-15 10:00:00,21.08,21.14,20.92,21.06,115655.0,18.4016,18.4539,18.2619,18.3841,115655.0
2021-03-15 10:30:00,21.06,21.09,20.98,21.0,117148.0,18.3841,18.4103,18.3143,18.3317,117148.0
2021-03-15 11:00:00,21.0,21.07,20.92,21.02,92722.0,18.3317,18.3928,18.2619,18.3492,92722.0
2021-03-15 11:30:00,21.02,21.03,20.94,20.95,68384.0,18.3492,18.3579,18.2794,18.2881,68384.0
2021-03-15 12:00:00,20.96,21.0,20.93,20.98,51371.0,18.2968,18.3317,18.2706,18.3143,51371.0
2021-03-15 12:30:00,20.98,21.05,20.95,21.04,50171.0,18.3143,18.3754,18.2881,18.3667,50171.0
2021-03-15 13:00:00,21.04,21.04,20.81,20.83,228251.0,18.3667,18.3667,18.1659,18.1833,228251.0
2021-03-15 13:30:00,20.83,20.83,20.61,20.69,166834.0,18.1833,18.1833,17.9913,18.0611,166834.0
2021-03-15 14:00:00,20.69,20.7,20.63,20.69,72539.0,18.0611,18.0699,18.0088,18.0611,72539.0
2021-03-15 14:30:00,20.69,20.71,20.65,20.69,62650.0,18.0611,18.0786,18.0262,18.0611,62650.0
2021-03-15 15:00:00,20.68,20.82,20.68,20.77,91279.0,18.0524,18.1746,18.0524,18.131,91279.0
2021-03-15 15:30:00,20.77,20.89,20.71,20.85,200422.0,18.131,18.2357,18.0786,18.2008,200422.0
2021-03-16 09:30:00,20.76,20.85,20.6,20.8,100897.0,18.1222,18.2008,17.9826,18.1571,100897.0
2021-03-16 10:00:00,20.8,20.82,20.67,20.72,93467.0,18.1571,18.1746,18.0437,18.0873,93467.0
2021-03-16 10:30:00,20.73,20.83,20.7,20.8,89423.0,18.096,18.1833,18.0699,18.1571,89423.0
2021-03-16 11:00:00,20.8,20.91,20.8,20.91,64727.0,18.1571,18.2532,18.1571,18.2532,64727.0
2021-03-16 11:30:00,20.92,20.94,20.84,20.94,73218.0,18.2619,18.2794,18.1921,18.2794,73218.0
2021-03-16 12:00:00,20.94,21.0,20.92,20.98,129484.0,18.2794,18.3317,18.2619,18.3143,129484.0
2021-03-16 12:30:00,20.98,21.06,20.92,20.96,174600.0,18.3143,18.3841,18.2619,18.2968,174600.0
2021-03-16 13:00:00,20.95,21.0,20.94,20.94,64091.0,18.2881,18.3317,18.2794,18.2794,64091.0
2021-03-16 13:30:00,20.94,21.0,20.91,20.96,74466.0,18.2794,18.3317,18.2532,18.2968,74466.0
2021-03-16 14:00:00,20.95,20.96,20.82,20.84,115508.0,18.2881,18.2968,18.1746,18.1921,115508.0
2021-03-16 14:30:00,20.84,20.93,20.83,20.89,73388.0,18.1921,18.2706,18.1833,18.2357,73388.0
2021-03-16 15:00:00,20.89,20.92,20.73,20.75,315196.0,18.2357,18.2619,18.096,18.1135,315196.0
2021-03-16 15:30:00,20.75,20.81,20.66,20.67,394252.0,18.1135,18.1659,18.0349,18.0437,394252.0
2021-03-17 09:30:00,20.73,20.95,20.68,20.87,170936.0,18.096,18.2881,18.0524,18.2183,170936.0
2021-03-17 10:00:00,20.86,20.98,20.74,20.98,90314.0,18.2095,18.3143,18.1048,18.3143,90314.0
2021-03-17 10:30:00,20.98,21.01,20.83,20.89,62148.0,18.3143,18.3405,18.1833,18.2357,62148.0
2021-03-17 11:00:00,20.88,20.92,20.83,20.84,50128.0,18.227,18.2619,18.1833,18.1921,50128.0
2021-03-17 11:30:00,20.84,20.99,20.82,20.95,71470.0,18.1921,18.323,18.1746,18.2881,71470.0
2021-03-17 12:00:00,20.95,21.01,20.89,20.96,124065.0,18.2881,18.3405,18.2357,18.2968,124065.0
2021-03-17 12:30:00,20.96,20.98,20.87,20.88,68620.0,18.2968,18.3143,18.2183,18.227,68620.0
2021-03-17 13:00:00,20.88,20.9,20.84,20.89,45302.0,18.227,18.2444,18.1921,18.2357,45302.0
2021-03-17 13:30:00,20.88,20.93,20.82,20.9,81338.0,18.227,18.2706,18.1746,18.2444,81338.0
2021-03-17 14:00:00,20.9,21.0,20.8,20.8,133721.0,18.2444,18.3317,18.1571,18.1571,133721.0
2021-03-17 14:30:00,20.79,20.83,20.7,20.71,130384.0,18.1484,18.1833,18.0699,18.0786,130384.0
2021-03-17 15:00:00,20.7,20.82,20.66,20.78,96653.0,18.0699,18.1746,18.0349,18.1397,96653.0
2021-03-17 15:30:00,20.78,20.9,20.75,20.76,241224.0,18.1397,18.2444,18.1135,18.1222,241224.0
2021-03-18 09:30:00,20.71,20.77,20.41,20.42,146577.0,18.0786,18.131,17.8167,17.8254,146577.0
2021-03-18 10:00:00,20.44,20.73,20.44,20.67,62027.0,17.8429,18.096,17.8429,18.0437,62027.0
2021-03-18 10:30:00,20.66,20.77,20.63,20.68,102380.0,18.0349,18.131,18.0088,18.0524,102380.0
2021-03-18 11:00:00,20.68,20.77,20.62,20.77,74181.0,18.0524,18.131,18.0,18.131,74181.0
2021-03-18 11:30:00,20.77,20.94,20.76,20.92,91231.0,18.131,18.2794,18.1222,18.2619,91231.0
2021-03-18 12:00:00,20.92,20.97,20.89,20.97,53279.0,18.2619,18.3055,18.2357,18.3055,53279.0
2021-03-18 12:30:00,20.98,21.01,20.9,20.92,89869.0,18.3143,18.3405,18.2444,18.2619,89869.0
2021-03-18 13:00:00,20.91,20.95,20.89,20.9,38222.0,18.2532,18.2881,18.2357,18.2444,38222.0
2021-03-18 13:30:00,20.9,21.19,20.88,21.17,321112.0,18.2444,18.4976,18.227,18.4801,321112.0
2021-03-18 14:00:00,21.17,21.17,20.92,20.99,119967.0,18.4801,18.4801,18.2619,18.323,119967.0
2021-03-18 14:30:00,21.0,21.11,20.89,21.09,175585.0,18.3317,18.4278,18.2357,18.4103,175585.0
2021-03-18 15:00:00,21.09,21.18,21.03,21.11,345515.0,18.4103,18.4889,18.3579,18.4278,345515.0
2021-03-18 15:30:00,21.11,21.12,20.92,20.95,263314.0,18.4278,18.4365,18.2619,18.2881,263314.0
2021-03-19 09:30:00,21.01,21.16,20.77,21.03,426883.0,18.3405,18.4714,18.131,18.3579,426883.0
2021-03-19 10:00:00,21.01,21.09,20.83,21.04,299394.0,18.3405,18.4103,18.1833,18.3667,299394.0
2021-03-19 10:30:00,21.04,21.08,20.91,20.91,89013.0,18.3667,18.4016,18.2532,18.2532,89013.0
2021-03-19 11:00:00,20.91,21.15,20.9,21.12,155053.0,18.2532,18.4627,18.2444,18.4365,155053.0
2021-03-19 11:30:00,21.12,21.25,21.0,21.25,282078.0,18.4365,18.55,18.3317,18.55,282078.0
2021-03-19 12:00:00,21.25,21.43,21.22,21.41,198467.0,18.55,18.7071,18.5238,18.6896,198467.0
2021-03-19 12:30:00,21.41,21.44,21.3,21.4,97743.0,18.6896,18.7158,18.5936,18.6809,97743.0
2021-03-19 13:00:00,21.41,21.41,21.28,21.28,57642.0,18.6896,18.6896,18.5762,18.5762,57642.0
2021-03-19 13:30:00,21.29,21.34,21.24,21.28,61399.0,18.5849,18.6285,18.5412,18.5762,61399.0
2021-03-19 14:00:00,21.28,21.34,21.21,21.29,132709.0,18.5762,18.6285,18.5151,18.5849,132709.0
2021-03-19 14:30:00,21.3,21.35,21.27,21.32,100566.0,18.5936,18.6373,18.5674,18.6111,100566.0
2021-03-19 15:00:00,21.32,21.35,21.26,21.3,88101.0,18.6111,18.6373,18.5587,18.5936,88101.0
2021-03-19 15:30:00,21.3,21.43,21.23,21.38,827900.0,18.5936,18.7071,18.5325,18.6635,827900.0
2021-03-22 09:30:00,21.37,21.39,21.02,21.12,105683.0,18.6547,18.6722,18.3492,18.4365,105683.0
2021-03-22 10:00:00,21.11,21.12,20.85,20.88,121388.0,18.4278,18.4365,18.2008,18.227,121388.0
2021-03-22 10:30:00,20.88,20.94,20.76,20.77,86050.0,18.227,18.2794,18.1222,18.131,86050.0
2021-03-22 11:00:00,20.77,20.77,20.58,20.62,124415.0,18.131,18.131,17.9651,18.0,124415.0
2021-03-22 11:30:00,20.62,20.71,20.6,20.61,76473.0,18.0,18.0786,17.9826,17.9913,76473.0
2021-03-22 12:00:00,20.6,20.62,20.51,20.52,74161.0,17.9826,18.0,17.904,17.9127,74161.0
2021-03-22 12:30:00,20.52,20.53,20.28,20.37,151805.0,17.9127,17.9215,17.7032,17.7818,151805.0
2021-03-22 13:00:00,20.37,20.52,20.34,20.38,222026.0,17.7818,17.9127,17.7556,17.7905,222026.0
2021-03-22 13:30:00,20.37,20.39,20.21,20.29,175278.0,17.7818,17.7992,17.6421,17.712,175278.0
2021-03-22 14:00:00,20.28,20.42,20.27,20.36,177148.0,17.7032,17.8254,17.6945,17.7731,177148.0
2021-03-22 14:30:00,20.36,20.39,20.24,20.28,223198.0,17.7731,17.7992,17.6683,17.7032,223198.0
2021-03-22 15:00:00,20.27,20.42,20.26,20.35,256873.0,17.6945,17.8254,17.6858,17.7643,256873.0
2021-03-22 15:30:00,20.36,20.39,20.29,20.37,420204.0,17.7731,17.7992,17.712,17.7818,420204.0
2021-03-23 09:30:00,20.24,20.25,19.95,20.05,230528.0,17.6683,17.677,17.4152,17.5024,230528.0
2021-03-23 10:00:00,20.05,20.19,20.04,20.12,97831.0,17.5024,17.6247,17.4937,17.5636,97831.0
2021-03-23 10:30:00,20.11,20.17,19.95,20.15,398459.0,17.5548,17.6072,17.4152,17.5897,398459.0
2021-03-23 11:00:00,20.15,20.17,20.02,20.16,86809.0,17.5897,17.6072,17.4763,17.5985,86809.0
2021-03-23 11:30:00,20.16,20.2,20.1,20.18,63904.0,17.5985,17.6334,17.5461,17.6159,63904.0
2021-03-23 12:00:00,20.19,20.23,20.13,20.19,86842.0,17.6247,17.6596,17.5723,17.6247,86842.0
2021-03-23 12:30:00,20.19,20.21,19.98,20.11,329128.0,17.6247,17.6421,17.4413,17.5548,329128.0
2021-03-23 13:00:00,20.12,20.15,20.06,20.07,58621.0,17.5636,17.5897,17.5112,17.5199,58621.0
2021-03-23 13:30:00,20.07,20.08,19.94,19.98,90830.0,17.5199,17.5286,17.4064,17.4413,90830.0
2021-03-23 14:00:00,19.97,20.0,19.9,19.91,67938.0,17.4326,17.4588,17.3715,17.3802,67938.0
2021-03-23 14:30:00,19.91,19.91,19.81,19.81,78967.0,17.3802,17.3802,17.2929,17.2929,78967.0
2021-03-23 15:00:00,19.81,19.91,19.75,19.8,237015.0,17.2929,17.3802,17.2406,17.2842,237015.0
2021-03-23 15:30:00,19.8,19.91,19.71,19.85,407483.0,17.2842,17.3802,17.2056,17.3279,407483.0
2021-03-24 09:30:00,19.95,20.34,19.82,20.25,164781.0,17.4152,17.7556,17.3017,17.677,164781.0
2021-03-24 10:00:00,20.26,20.31,20.11,20.17,48926.0,17.6858,17.7294,17.5548,17.6072,48926.0
2021-03-24 10:30:00,20.17,20.26,20.12,20.21,51765.0,17.6072,17.6858,17.5636,17.6421,51765.0
2021-03-24 11:00:00,20.21,20.33,20.18,20.26,160738.0,17.6421,17.7469,17.6159,17.6858,160738.0
2021-03-24 11:30:00,20.26,20.27,20.13,20.23,62326.0,17.6858,17.6945,17.5723,17.6596,62326.0
2021-03-24 12:00:00,20.22,20.37,20.2,20.37,57941.0,17.6508,17.7818,17.6334,17.7818,57941.0
2021-03-24 12:30:00,20.36,20.36,20.29,20.32,32205.0,17.7731,17.7731,17.712,17.7381,32205.0
2021-03-24 13:00:00,20.32,20.32,20.16,20.21,244166.0,17.7381,17.7381,17.5985,17.6421,244166.0
2021-03-24 13:30:00,20.21,20.22,20.05,20.16,170715.0,17.6421,17.6508,17.5024,17.5985,170715.0
2021-03-24 14:00:00,20.15,20.16,20.03,20.06,45497.0,17.5897,17.5985,17.485,17.5112,45497.0
2021-03-24 14:30:00,20.05,20.05,19.93,19.96,76318.0,17.5024,17.5024,17.3977,17.4239,76318.0
2021-03-24 15:00:00,19.96,20.03,19.96,19.97,54782.0,17.4239,17.485,17.4239,17.4326,54782.0
2021-03-24 15:30:00,19.97,19.98,19.82,19.82,239468.0,17.4326,17.4413,17.3017,17.3017,239468.0
2021-03-25 09:30:00,19.82,19.93,19.58,19.6,153116.0,17.3017,17.3977,17.0922,17.1096,153116.0
2021-03-25 10:00:00,19.6,19.85,19.56,19.8,100408.0,17.1096,17.3279,17.0747,17.2842,100408.0
2021-03-25 10:30:00,19.8,19.83,19.67,19.78,145623.0,17.2842,17.3104,17.1707,17.2668,145623.0
2021-03-25 11:00:00,19.77,19.97,19.66,19.93,80112.0,17.258,17.4326,17.162,17.3977,80112.0
2021-03-25 11:30:00,19.92,20.1,19.9,20.1,56648.0,17.389,17.5461,17.3715,17.5461,56648.0
2021-03-25 12:00:00,20.1,20.29,20.07,20.24,92848.0,17.5461,17.712,17.5199,17.6683,92848.0
2021-03-25 12:30:00,20.24,20.36,20.22,20.35,72009.0,17.6683,17.7731,17.6508,17.7643,72009.0
2021-03-25 13:00:00,20.35,20.38,20.29,20.33,67821.0,17.7643,17.7905,17.712,17.7469,67821.0
2021-03-25 13:30:00,20.33,20.37,20.25,20.26,91841.0,17.7469,17.7818,17.677,17.6858,91841.0
2021-03-25 14:00:00,20.26,20.38,20.25,20.3,50270.0,17.6858,17.7905,17.677,17.7207,50270.0
2021-03-25 14:30:00,20.3,20.41,20.25,20.4,54341.0,17.7207,17.8167,17.677,17.808,54341.0
2021-03-25 15:00:00,20.4,20.55,20.35,20.55,87600.0,17.808,17.9389,17.7643,17.9389,87600.0
2021-03-25 15:30:00,20.55,20.64,20.51,20.56,252924.0,17.9389,18.0175,17.904,17.9476,252924.0
2021-03-26 09:30:00,20.79,20.8,20.51,20.68,119191.0,18.1484,18.1571,17.904,18.0524,119191.0
2021-03-26 10:00:00,20.69,20.76,20.62,20.73,55716.0,18.0611,18.1222,18.0,18.096,55716.0
2021-03-26 10:30:00,20.73,20.79,20.67,20.71,112593.0,18.096,18.1484,18.0437,18.0786,112593.0
2021-03-26 11:00:00,20.72,20.88,20.71,20.85,239061.0,18.0873,18.227,18.0786,18.2008,239061.0
2021-03-26 11:30:00,20.85,20.88,20.76,20.79,82318.0,18.2008,18.227,18.1222,18.1484,82318.0
2021-03-26 12:00:00,20.78,20.82,20.76,20.82,40371.0,18.1397,18.1746,18.1222,18.1746,40371.0
2021-03-26 12:30:00,20.82,20.87,20.72,20.73,43089.0,18.1746,18.2183,18.0873,18.096,43089.0
2021-03-26 13:00:00,20.73,20.79,20.67,20.69,55459.0,18.096,18.1484,18.0437,18.0611,55459.0
2021-03-26 13:30:00,20.7,20.72,20.66,20.67,50183.0,18.0699,18.0873,18.0349,18.0437,50183.0
2021-03-26 14:00:00,20.67,20.68,20.58,20.63,103525.0,18.0437,18.0524,17.9651,18.0088,103525.0
2021-03-26 14:30:00,20.63,20.66,20.48,20.61,57799.0,18.0088,18.0349,17.8778,17.9913,57799.0
2021-03-26 15:00:00,20.6,20.72,20.57,20.71,68121.0,17.9826,18.0873,17.9564,18.0786,68121.0
2021-03-26 15:30:00,20.7,20.9,20.66,20.88,198500.0,18.0699,18.2444,18.0349,18.227,198500.0
2021-03-29 09:30:00,21.25,21.25,21.05,21.21,261411.0,18.55,18.55,18.3754,18.5151,261411.0
2021-03-29 10:00:00,21.2,21.32,21.09,21.15,193628.0,18.5063,18.6111,18.4103,18.4627,193628.0
2021-03-29 10:30:00,21.15,21.18,21.05,21.07,246999.0,18.4627,18.4889,18.3754,18.3928,246999.0
2021-03-29 11:00:00,21.07,21.11,20.99,21.09,171615.0,18.3928,18.4278,18.323,18.4103,171615.0
2021-03-29 11:30:00,21.1,21.2,21.08,21.12,83934.0,18.419,18.5063,18.4016,18.4365,83934.0
2021-03-29 12:00:00,21.11,21.15,21.03,21.11,165776.0,18.4278,18.4627,18.3579,18.4278,165776.0
2021-03-29 12:30:00,21.12,21.2,21.1,21.18,88819.0,18.4365,18.5063,18.419,18.4889,88819.0
2021-03-29 13:00:00,21.18,21.21,21.12,21.14,66995.0,18.4889,18.5151,18.4365,18.4539,66995.0
2021-03-29 13:30:00,21.14,21.2,21.1,21.13,90114.0,18.4539,18.5063,18.419,18.4452,90114.0
2021-03-29 14:00:00,21.13,21.17,21.09,21.15,83287.0,18.4452,18.4801,18.4103,18.4627,83287.0
2021-03-29 14:30:00,21.14,21.19,21.09,21.17,92354.0,18.4539,18.4976,18.4103,18.4801,92354.0
2021-03-29 15:00:00,21.18,21.3,21.18,21.25,122233.0,18.4889,18.5936,18.4889,18.55,122233.0
2021-03-29 15:30:00,21.24,21.28,21.13,21.18,297119.0,18.5412,18.5762,18.4452,18.4889,297119.0
2021-03-30 09:30:00,21.14,21.23,21.0,21.04,205180.0,18.4539,18.5325,18.3317,18.3667,205180.0
2021-03-30 10:00:00,21.05,21.05,20.84,20.89,163597.0,18.3754,18.3754,18.1921,18.2357,163597.0
2021-03-30 10:30:00,20.88,20.97,20.83,20.87,127562.0,18.227,18.3055,18.1833,18.2183,127562.0
2021-03-30 11:00:00,20.87,20.99,20.84,20.89,70860.0,18.2183,18.323,18.1921,18.2357,70860.0
2021-03-30 11:30:00,20.89,21.0,20.86,21.0,65612.0,18.2357,18.3317,18.2095,18.3317,65612.0
2021-03-30 12:00:00,21.0,21.23,20.94,21.2,1064149.0,18.3317,18.5325,18.2794,18.5063,1064149.0
2021-03-30 12:30:00,21.18,21.61,21.17,21.6,669950.0,18.4889,18.8642,18.4801,18.8555,669950.0
2021-03-30 13:00:00,21.59,21.68,21.56,21.65,238724.0,18.8468,18.9253,18.8206,18.8991,238724.0
2021-03-30 13:30:00,21.65,21.72,21.51,21.7,173490.0,18.8991,18.9603,18.7769,18.9428,173490.0
2021-03-30 14:00:00,21.71,21.75,21.63,21.75,169401.0,18.9515,18.9864,18.8817,18.9864,169401.0
2021-03-30 14:30:00,21.75,21.83,21.65,21.82,152927.0,18.9864,19.0563,18.8991,19.0475,152927.0
2021-03-30 15:00:00,21.82,21.9,21.75,21.84,297194.0,19.0475,19.1174,18.9864,19.065,297194.0
2021-03-30 15:30:00,21.84,21.85,21.71,21.79,502736.0,19.065,19.0737,18.9515,19.0214,502736.0
2021-03-31 09:30:00,21.75,21.85,21.6,21.64,167942.0,18.9864,19.0737,18.8555,18.8904,167942.0
2021-03-31 10:00:00,21.66,21.8,21.56,21.74,92166.0,18.9079,19.0301,18.8206,18.9777,92166.0
2021-03-31 10:30:00,21.74,21.76,21.6,21.76,108967.0,18.9777,18.9952,18.8555,18.9952,108967.0
2021-03-31 11:00:00,21.76,21.83,21.72,21.77,100542.0,18.9952,19.0563,18.9603,19.0039,100542.0
2021-03-31 11:30:00,21.77,21.84,21.7,21.76,84078.0,19.0039,19.065,18.9428,18.9952,84078.0
2021-03-31 12:00:00,21.76,21.78,21.71,21.78,67718.0,18.9952,19.0126,18.9515,19.0126,67718.0
2021-03-31 12:30:00,21.78,21.87,21.75,21.82,87405.0,19.0126,19.0912,18.9864,19.0475,87405.0
2021-03-31 13:00:00,21.81,21.9,21.81,21.83,78038.0,19.0388,19.1174,19.0388,19.0563,78038.0
2021-03-31 13:30:00,21.84,21.94,21.83,21.9,94301.0,19.065,19.1523,19.0563,19.1174,94301.0
2021-03-31 14:00:00,21.9,21.93,21.88,21.89,57057.0,19.1174,19.1436,19.0999,19.1087,57057.0
2021-03-31 14:30:00,21.89,21.93,21.83,21.84,81035.0,19.1087,19.1436,19.0563,19.065,81035.0
2021-03-31 15:00:00,21.84,21.95,21.81,21.92,121099.0,19.065,19.161,19.0388,19.1348,121099.0
2021-03-31 15:30:00,21.92,21.92,21.81,21.81,355437.0,19.1348,19.1348,19.0388,19.0388,355437.0
2021-04-01 09:30:00,21.95,21.97,21.66,21.75,172161.0,19.161,19.1785,18.9079,18.9864,172161.0
2021-04-01 10:00:00,21.74,21.8,21.7,21.79,98222.0,18.9777,19.0301,18.9428,19.0214,98222.0
2021-04-01 10:30:00,21.78,21.88,21.67,21.74,144842.0,19.0126,19.0999,18.9166,18.9777,144842.0
2021-04-01 11:00:00,21.74,21.98,21.73,21.97,219876.0,18.9777,19.1872,18.969,19.1785,219876.0
2021-04-01 11:30:00,21.97,22.02,21.92,22.01,87992.0,19.1785,19.2221,19.1348,19.2134,87992.0
2021-04-01 12:00:00,22.02,22.09,21.99,22.07,146458.0,19.2221,19.2832,19.1959,19.2658,146458.0
2021-04-01 12:30:00,22.07,22.13,22.05,22.1,87016.0,19.2658,19.3182,19.2483,19.292,87016.0
2021-04-01 13:00:00,22.12,22.16,22.06,22.12,130149.0,19.3094,19.3443,19.2571,19.3094,130149.0
2021-04-01 13:30:00,22.11,22.22,22.11,22.18,96560.0,19.3007,19.3967,19.3007,19.3618,96560.0
2021-04-01 14:00:00,22.18,22.27,22.12,22.13,128087.0,19.3618,19.4404,19.3094,19.3182,128087.0
2021-04-01 14:30:00,22.13,22.24,22.0,22.23,353954.0,19.3182,19.4142,19.2047,19.4055,353954.0
2021-04-01 15:00:00,22.24,22.25,22.12,22.14,141706.0,19.4142,19.4229,19.3094,19.3269,141706.0
2021-04-01 15:30:00,22.14,22.3,22.13,22.29,370144.0,19.3269,19.4666,19.3182,19.4578,370144.0
2021-04-05 09:30:00,22.44,22.64,22.29,22.41,193518.0,19.5888,19.7634,19.4578,19.5626,193518.0
2021-04-05 10:00:00,22.42,22.47,22.26,22.42,93877.0,19.5713,19.615,19.4316,19.5713,93877.0
2021-04-05 10:30:00,22.43,22.43,22.19,22.19,99453.0,19.58,19.58,19.3705,19.3705,99453.0
2021-04-05 11:00:00,22.19,22.33,22.18,22.33,86656.0,19.3705,19.4927,19.3618,19.4927,86656.0
2021-04-05 11:30:00,22.32,22.35,22.26,22.34,65997.0,19.484,19.5102,19.4316,19.5015,65997.0
2021-04-05 12:00:00,22.33,22.34,22.25,22.28,58719.0,19.4927,19.5015,19.4229,19.4491,58719.0
2021-04-05 12:30:00,22.28,22.34,22.27,22.3,54448.0,19.4491,19.5015,19.4404,19.4666,54448.0
2021-04-05 13:00:00,22.29,22.32,22.22,22.26,67918.0,19.4578,19.484,19.3967,19.4316,67918.0
2021-04-05 13:30:00,22.26,22.33,22.25,22.33,64113.0,19.4316,19.4927,19.4229,19.4927,64113.0
2021-04-05 14:00:00,22.33,22.37,22.3,22.35,69830.0,19.4927,19.5277,19.4666,19.5102,69830.0
2021-04-05 14:30:00,22.35,22.4,22.33,22.39,71103.0,19.5102,19.5539,19.4927,19.5451,71103.0
2021-04-05 15:00:00,22.39,22.51,22.37,22.44,110161.0,19.5451,19.6499,19.5277,19.5888,110161.0
2021-04-05 15:30:00,22.44,22.5,22.41,22.45,300648.0,19.5888,19.6411,19.5626,19.5975,300648.0
2021-04-06 09:30:00,22.43,22.65,22.41,22.53,89298.0,19.58,19.7721,19.5626,19.6673,89298.0
2021-04-06 10:00:00,22.54,22.61,22.5,22.58,59357.0,19.6761,19.7372,19.6411,19.711,59357.0
2021-04-06 10:30:00,22.57,22.57,22.41,22.44,71750.0,19.7023,19.7023,19.5626,19.5888,71750.0
2021-04-06 11:00:00,22.44,22.44,22.31,22.37,51740.0,19.5888,19.5888,19.4753,19.5277,51740.0
2021-04-06 11:30:00,22.38,22.42,22.35,22.39,51015.0,19.5364,19.5713,19.5102,19.5451,51015.0
2021-04-06 12:00:00,22.38,22.4,22.31,22.32,45988.0,19.5364,19.5539,19.4753,19.484,45988.0
2021-04-06 12:30:00,22.32,22.38,22.28,22.34,89472.0,19.484,19.5364,19.4491,19.5015,89472.0
2021-04-06 13:00:00,22.33,22.37,22.27,22.36,147444.0,19.4927,19.5277,19.4404,19.5189,147444.0
2021-04-06 13:30:00,22.36,22.49,22.35,22.49,72555.0,19.5189,19.6324,19.5102,19.6324,72555.0
2021-04-06 14:00:00,22.49,22.51,22.41,22.5,88638.0,19.6324,19.6499,19.5626,19.6411,88638.0
2021-04-06 14:30:00,22.5,22.57,22.49,22.52,76574.0,19.6411,19.7023,19.6324,19.6586,76574.0
2021-04-06 15:00:00,22.52,22.57,22.48,22.55,100208.0,19.6586,19.7023,19.6237,19.6848,100208.0
2021-04-06 15:30:00,22.55,22.57,22.49,22.56,273701.0,19.6848,19.7023,19.6324,19.6935,273701.0
2021-04-07 09:30:00,22.64,22.72,22.5,22.57,92407.0,19.7634,19.8332,19.6411,19.7023,92407.0
2021-04-07 10:00:00,22.58,22.72,22.56,22.68,72478.0,19.711,19.8332,19.6935,19.7983,72478.0
2021-04-07 10:30:00,22.68,22.74,22.64,22.68,71276.0,19.7983,19.8507,19.7634,19.7983,71276.0
2021-04-07 11:00:00,22.67,22.71,22.62,22.7,63362.0,19.7895,19.8245,19.7459,19.8157,63362.0
2021-04-07 11:30:00,22.71,22.71,22.61,22.66,64935.0,19.8245,19.8245,19.7372,19.7808,64935.0
2021-04-07 12:00:00,22.66,22.72,22.63,22.68,67146.0,19.7808,19.8332,19.7546,19.7983,67146.0
2021-04-07 12:30:00,22.69,22.76,22.68,22.74,40067.0,19.807,19.8681,19.7983,19.8507,40067.0
2021-04-07 13:00:00,22.73,22.74,22.69,22.72,29829.0,19.8419,19.8507,19.807,19.8332,29829.0
2021-04-07 13:30:00,22.71,22.78,22.69,22.75,71732.0,19.8245,19.8856,19.807,19.8594,71732.0
2021-04-07 14:00:00,22.74,22.78,22.69,22.74,42357.0,19.8507,19.8856,19.807,19.8507,42357.0
2021-04-07 14:30:00,22.73,22.79,22.72,22.77,46979.0,19.8419,19.8943,19.8332,19.8768,46979.0
2021-04-07 15:00:00,22.78,22.79,22.69,22.71,47653.0,19.8856,19.8943,19.807,19.8245,47653.0
2021-04-07 15:30:00,22.71,22.79,22.69,22.78,222558.0,19.8245,19.8943,19.807,19.8856,222558.0
2021-04-08 09:30:00,22.68,22.68,22.31,22.44,128486.0,19.7983,19.7983,19.4753,19.5888,128486.0
2021-04-08 10:00:00,22.44,22.53,22.41,22.49,73725.0,19.5888,19.6673,19.5626,19.6324,73725.0
2021-04-08 10:30:00,22.51,22.53,22.44,22.51,62211.0,19.6499,19.6673,19.5888,19.6499,62211.0
2021-04-08 11:00:00,22.51,22.6,22.49,22.52,101811.0,19.6499,19.7284,19.6324,19.6586,101811.0
2021-04-08 11:30:00,22.51,22.66,22.5,22.65,62416.0,19.6499,19.7808,19.6411,19.7721,62416.0
2021-04-08 12:00:00,22.64,22.65,22.56,22.59,51973.0,19.7634,19.7721,19.6935,19.7197,51973.0
2021-04-08 12:30:00,22.59,22.61,22.56,22.57,40467.0,19.7197,19.7372,19.6935,19.7023,40467.0
2021-04-08 13:00:00,22.56,22.59,22.52,22.58,47069.0,19.6935,19.7197,19.6586,19.711,47069.0
2021-04-08 13:30:00,22.57,22.58,22.49,22.51,61672.0,19.7023,19.711,19.6324,19.6499,61672.0
2021-04-08 14:00:00,22.51,22.59,22.5,22.58,48403.0,19.6499,19.7197,19.6411,19.711,48403.0
2021-04-08 14:30:00,22.57,22.62,22.54,22.6,52652.0,19.7023,19.7459,19.6761,19.7284,52652.0
2021-04-08 15:00:00,22.59,22.6,22.51,22.53,68251.0,19.7197,19.7284,19.6499,19.6673,68251.0
2021-04-08 15:30:00,22.54,22.55,22.49,22.52,223841.0,19.6761,19.6848,19.6324,19.6586,223841.0
2021-04-09 09:30:00,22.55,22.65,22.42,22.51,128704.0,19.6848,19.7721,19.5713,19.6499,128704.0
2021-04-09 10:00:00,22.5,22.55,22.4,22.54,141099.0,19.6411,19.6848,19.5539,19.6761,141099.0
2021-04-09 10:30:00,22.55,22.7,22.48,22.7,70549.0,19.6848,19.8157,19.6237,19.8157,70549.0
2021-04-09 11:00:00,22.7,22.74,22.69,22.73,102967.0,19.8157,19.8507,19.807,19.8419,102967.0
2021-04-09 11:30:00,22.73,22.76,22.68,22.73,71112.0,19.8419,19.8681,19.7983,19.8419,71112.0
2021-04-09 12:00:00,22.73,22.73,22.67,22.72,38027.0,19.8419,19.8419,19.7895,19.8332,38027.0
2021-04-09 12:30:00,22.72,22.81,22.72,22.74,47547.0,19.8332,19.9118,19.8332,19.8507,47547.0
2021-04-09 13:00:00,22.74,22.85,22.74,22.84,70491.0,19.8507,19.9467,19.8507,19.9379,70491.0
2021-04-09 13:30:00,22.84,22.92,22.83,22.92,136752.0,19.9379,20.0078,19.9292,20.0078,136752.0
2021-04-09 14:00:00,22.92,22.97,22.89,22.96,151267.0,20.0078,20.0514,19.9816,20.0427,151267.0
2021-04-09 14:30:00,22.96,22.99,22.86,22.89,113317.0,20.0427,20.0689,19.9554,19.9816,113317.0
2021-04-09 15:00:00,22.89,22.92,22.83,22.87,72517.0,19.9816,20.0078,19.9292,19.9641,72517.0
2021-04-09 15:30:00,22.87,22.91,22.84,22.84,297770.0,19.9641,19.9991,19.9379,19.9379,297770.0
2021-04-12 09:30:00,22.79,22.93,22.74,22.79,86128.0,19.8943,20.0165,19.8507,19.8943,86128.0
2021-04-12 10:00:00,22.8,22.81,22.67,22.71,75593.0,19.903,19.9118,19.7895,19.8245,75593.0
2021-04-12 10:30:00,22.71,22.87,22.7,22.79,71135.0,19.8245,19.9641,19.8157,19.8943,71135.0
2021-04-12 11:00:00,22.8,22.81,22.69,22.77,42472.0,19.903,19.9118,19.807,19.8768,42472.0
2021-04-12 11:30:00,22.78,22.83,22.73,22.81,48998.0,19.8856,19.9292,19.8419,19.9118,48998.0
2021-04-12 12:00:00,22.8,22.84,22.78,22.83,31157.0,19.903,19.9379,19.8856,19.9292,31157.0
2021-04-12 12:30:00,22.83,22.86,22.78,22.78,53384.0,19.9292,19.9554,19.8856,19.8856,53384.0
2021-04-12 13:00:00,22.78,22.79,22.73,22.74,45560.0,19.8856,19.8943,19.8419,19.8507,45560.0
2021-04-12 13:30:00,22.73,22.76,22.72,22.73,36482.0,19.8419,19.8681,19.8332,19.8419,36482.0
2021-04-12 14:00:00,22.74,22.77,22.73,22.77,31041.0,19.8507,19.8768,19.8419,19.8768,31041.0
2021-04-12 14:30:00,22.77,22.78,22.64,22.71,105274.0,19.8768,19.8856,19.7634,19.8245,105274.0
2021-04-12 15:00:00,22.71,22.72,22.64,22.68,110744.0,19.8245,19.8332,19.7634,19.7983,110744.0
2021-04-12 15:30:00,22.68,22.75,22.66,22.69,215813.0,19.7983,19.8594,19.7808,19.807,215813.0
2021-04-13 09:30:00,22.5,22.6,22.38,22.46,177727.0,19.6411,19.7284,19.5364,19.6062,177727.0
2021-04-13 10:00:00,22.46,22.5,22.35,22.35,125691.0,19.6062,19.6411,19.5102,19.5102,125691.0
2021-04-13 10:30:00,22.35,22.5,22.33,22.44,125660.0,19.5102,19.6411,19.4927,19.5888,125660.0
2021-04-13 11:00:00,22.43,22.46,22.34,22.4,89496.0,19.58,19.6062,19.5015,19.5539,89496.0
2021-04-13 11:30:00,22.39,22.48,22.38,22.45,64004.0,19.5451,19.6237,19.5364,19.5975,64004.0
2021-04-13 12:00:00,22.45,22.45,22.38,22.43,40092.0,19.5975,19.5975,19.5364,19.58,40092.0
2021-04-13 12:30:00,22.44,22.47,22.33,22.34,86437.0,19.5888,19.615,19.4927,19.5015,86437.0
2021-04-13 13:00:00,22.33,22.35,22.28,22.33,62263.0,19.4927,19.5102,19.4491,19.4927,62263.0
2021-04-13 13:30:00,22.33,22.35,22.3,22.32,78528.0,19.4927,19.5102,19.4666,19.484,78528.0
2021-04-13 14:00:00,22.32,22.42,22.31,22.36,106390.0,19.484,19.5713,19.4753,19.5189,106390.0
2021-04-13 14:30:00,22.36,22.41,22.33,22.4,51942.0,19.5189,19.5626,19.4927,19.5539,51942.0
2021-04-13 15:00:00,22.39,22.47,22.39,22.47,88481.0,19.5451,19.615,19.5451,19.615,88481.0
2021-04-13 15:30:00,22.46,22.47,22.37,22.39,238437.0,19.6062,19.615,19.5277,19.5451,238437.0
2021-04-14 09:30:00,22.35,22.35,22.13,22.31,184864.0,19.5102,19.5102,19.3182,19.4753,184864.0
2021-04-14 10:00:00,22.32,22.41,22.26,22.39,68438.0,19.484,19.5626,19.4316,19.5451,68438.0
2021-04-14 10:30:00,22.4,22.43,22.25,22.27,282141.0,19.5539,19.58,19.4229,19.4404,282141.0
2021-04-14 11:00:00,22.26,22.34,22.26,22.34,59790.0,19.4316,19.5015,19.4316,19.5015,59790.0
2021-04-14 11:30:00,22.34,22.37,22.22,22.32,94392.0,19.5015,19.5277,19.3967,19.484,94392.0
2021-04-14 12:00:00,22.32,22.33,22.24,22.25,47619.0,19.484,19.4927,19.4142,19.4229,47619.0
2021-04-14 12:30:00,22.25,22.27,22.19,22.21,68736.0,19.4229,19.4404,19.3705,19.388,68736.0
2021-04-14 13:00:00,22.22,22.31,22.2,22.28,51513.0,19.3967,19.4753,19.3793,19.4491,51513.0
2021-04-14 13:30:00,22.27,22.29,22.21,22.23,70172.0,19.4404,19.4578,19.388,19.4055,70172.0
2021-04-14 14:00:00,22.24,22.24,22.15,22.17,74744.0,19.4142,19.4142,19.3356,19.3531,74744.0
2021-04-14 14:30:00,22.17,22.2,22.11,22.11,52256.0,19.3531,19.3793,19.3007,19.3007,52256.0
2021-04-14 15:00:00,22.11,22.17,22.09,22.16,108062.0,19.3007,19.3531,19.2832,19.3443,108062.0
2021-04-14 15:30:00,22.16,22.24,22.08,22.13,312803.0,19.3443,19.4142,19.2745,19.3182,312803.0
2021-04-15 09:30:00,22.2,22.25,21.83,21.92,172927.0,19.3793,19.4229,19.0563,19.1348,172927.0
2021-04-15 10:00:00,21.92,22.02,21.88,22.01,104074.0,19.1348,19.2221,19.0999,19.2134,104074.0
2021-04-15 10:30:00,22.02,22.07,21.96,21.96,92998.0,19.2221,19.2658,19.1698,19.1698,92998.0
2021-04-15 11:00:00,21.96,21.99,21.83,21.88,89932.0,19.1698,19.1959,19.0563,19.0999,89932.0
2021-04-15 11:30:00,21.87,22.0,21.85,21.98,55546.0,19.0912,19.2047,19.0737,19.1872,55546.0
2021-04-15 12:00:00,21.98,21.99,21.92,21.96,47690.0,19.1872,19.1959,19.1348,19.1698,47690.0
2021-04-15 12:30:00,21.96,21.96,21.87,21.9,57085.0,19.1698,19.1698,19.0912,19.1174,57085.0
2021-04-15 13:00:00,21.9,21.93,21.87,21.87,50507.0,19.1174,19.1436,19.0912,19.0912,50507.0
2021-04-15 13:30:00,21.88,21.96,21.85,21.92,40513.0,19.0999,19.1698,19.0737,19.1348,40513.0
2021-04-15 14:00:00,21.92,21.95,21.86,21.93,61734.0,19.1348,19.161,19.0825,19.1436,61734.0
2021-04-15 14:30:00,21.93,21.96,21.9,21.94,52115.0,19.1436,19.1698,19.1174,19.1523,52115.0
2021-04-15 15:00:00,21.95,21.95,21.88,21.89,60735.0,19.161,19.161,19.0999,19.1087,60735.0
2021-04-15 15:30:00,21.89,21.97,21.89,21.97,154025.0,19.1087,19.1785,19.1087,19.1785,154025.0
2021-04-16 09:30:00,22.21,22.21,22.03,22.07,80355.0,19.388,19.388,19.2309,19.2658,80355.0
2021-04-16 10:00:00,22.07,22.11,22.01,22.06,62527.0,19.2658,19.3007,19.2134,19.2571,62527.0
2021-04-16 10:30:00,22.06,22.16,22.04,22.12,51344.0,19.2571,19.3443,19.2396,19.3094,51344.0
2021-04-16 11:00:00,22.12,22.17,22.02,22.09,50874.0,19.3094,19.3531,19.2221,19.2832,50874.0
2021-04-16 11:30:00,22.09,22.11,22.04,22.1,34149.0,19.2832,19.3007,19.2396,19.292,34149.0
2021-04-16 12:00:00,22.1,22.12,22.02,22.05,43676.0,19.292,19.3094,19.2221,19.2483,43676.0
2021-04-16 12:30:00,22.05,22.06,22.02,22.05,26599.0,19.2483,19.2571,19.2221,19.2483,26599.0
2021-04-16 13:00:00,22.05,22.07,22.01,22.05,50282.0,19.2483,19.2658,19.2134,19.2483,50282.0
2021-04-16 13:30:00,22.05,22.1,22.05,22.07,42488.0,19.2483,19.292,19.2483,19.2658,42488.0
2021-04-16 14:00:00,22.07,22.17,22.07,22.14,51008.0,19.2658,19.3531,19.2658,19.3269,51008.0
2021-04-16 14:30:00,22.14,22.15,22.11,22.12,25957.0,19.3269,19.3356,19.3007,19.3094,25957.0
2021-04-16 15:00:00,22.13,22.19,22.12,22.18,44584.0,19.3182,19.3705,19.3094,19.3618,44584.0
2021-04-16 15:30:00,22.18,22.21,22.09,22.09,198224.0,19.3618,19.388,19.2832,19.2832,198224.0
2021-04-19 09:30:00,22.1,22.18,21.89,21.93,99465.0,19.292,19.3618,19.1087,19.1436,99465.0
2021-04-19 10:00:00,21.94,22.01,21.86,21.98,52884.0,19.1523,19.2134,19.0825,19.1872,52884.0
2021-04-19 10:30:00,21.98,22.04,21.95,22.0,85569.0,19.1872,19.2396,19.161,19.2047,85569.0
2021-04-19 11:00:00,22.01,22.06,21.9,22.05,83864.0,19.2134,19.2571,19.1174,19.2483,83864.0
2021-04-19 11:30:00,22.05,22.09,22.03,22.07,36963.0,19.2483,19.2832,19.2309,19.2658,36963.0
2021-04-19 12:00:00,22.08,22.09,22.04,22.05,32926.0,19.2745,19.2832,19.2396,19.2483,32926.0
2021-04-19 12:30:00,22.05,22.05,22.01,22.04,42814.0,19.2483,19.2483,19.2134,19.2396,42814.0
2021-04-19 13:00:00,22.04,22.06,21.99,22.03,48846.0,19.2396,19.2571,19.1959,19.2309,48846.0
2021-04-19 13:30:00,22.03,22.03,21.95,21.96,55242.0,19.2309,19.2309,19.161,19.1698,55242.0
2021-04-19 14:00:00,21.96,21.96,21.9,21.92,52465.0,19.1698,19.1698,19.1174,19.1348,52465.0
2021-04-19 14:30:00,21.92,21.95,21.88,21.91,40732.0,19.1348,19.161,19.0999,19.1261,40732.0
2021-04-19 15:00:00,21.92,21.93,21.84,21.89,61432.0,19.1348,19.1436,19.065,19.1087,61432.0
2021-04-19 15:30:00,21.9,21.92,21.86,21.86,226876.0,19.1174,19.1348,19.0825,19.0825,226876.0
2021-04-20 09:30:00,21.85,22.01,21.84,21.98,101069.0,19.0737,19.2134,19.065,19.1872,101069.0
2021-04-20 10:00:00,21.99,22.04,21.97,22.01,116350.0,19.1959,19.2396,19.1785,19.2134,116350.0
2021-04-20 10:30:00,22.0,22.01,21.84,21.89,104819.0,19.2047,19.2134,19.065,19.1087,104819.0
2021-04-20 11:00:00,21.88,21.89,21.73,21.82,115855.0,19.0999,19.1087,18.969,19.0475,115855.0
2021-04-20 11:30:00,21.82,21.85,21.76,21.83,85381.0,19.0475,19.0737,18.9952,19.0563,85381.0
2021-04-20 12:00:00,21.84,21.9,21.81,21.89,41513.0,19.065,19.1174,19.0388,19.1087,41513.0
2021-04-20 12:30:00,21.89,21.9,21.83,21.85,30758.0,19.1087,19.1174,19.0563,19.0737,30758.0
2021-04-20 13:00:00,21.84,21.86,21.8,21.83,39471.0,19.065,19.0825,19.0301,19.0563,39471.0
2021-04-20 13:30:00,21.82,21.86,21.8,21.85,30337.0,19.0475,19.0825,19.0301,19.0737,30337.0
2021-04-20 14:00:00,21.85,21.91,21.84,21.89,42896.0,19.0737,19.1261,19.065,19.1087,42896.0
2021-04-20 14:30:00,21.89,21.89,21.8,21.82,35845.0,19.1087,19.1087,19.0301,19.0475,35845.0
2021-04-20 15:00:00,21.82,21.92,21.81,21.88,59655.0,19.0475,19.1348,19.0388,19.0999,59655.0
2021-04-20 15:30:00,21.88,21.94,21.87,21.94,164242.0,19.0999,19.1523,19.0912,19.1523,164242.0
2021-04-21 09:30:00,22.0,22.17,21.93,22.1,123696.0,19.2047,19.3531,19.1436,19.292,123696.0
2021-04-21 10:00:00,22.11,22.25,22.1,22.19,174342.0,19.3007,19.4229,19.292,19.3705,174342.0
2021-04-21 10:30:00,22.19,22.2,22.12,22.17,111925.0,19.3705,19.3793,19.3094,19.3531,111925.0
2021-04-21 11:00:00,22.17,22.23,22.08,22.1,58051.0,19.3531,19.4055,19.2745,19.292,58051.0
2021-04-21 11:30:00,22.11,22.14,22.05,22.12,40687.0,19.3007,19.3269,19.2483,19.3094,40687.0
2021-04-21 12:00:00,22.13,22.16,22.1,22.11,40927.0,19.3182,19.3443,19.292,19.3007,40927.0
2021-04-21 12:30:00,22.11,22.13,22.08,22.12,34077.0,19.3007,19.3182,19.2745,19.3094,34077.0
2021-04-21 13:00:00,22.12,22.14,22.08,22.09,45878.0,19.3094,19.3269,19.2745,19.2832,45878.0
2021-04-21 13:30:00,22.1,22.17,22.09,22.14,53321.0,19.292,19.3531,19.2832,19.3269,53321.0
2021-04-21 14:00:00,22.15,22.16,22.12,22.13,33518.0,19.3356,19.3443,19.3094,19.3182,33518.0
2021-04-21 14:30:00,22.13,22.16,22.11,22.14,33849.0,19.3182,19.3443,19.3007,19.3269,33849.0
2021-04-21 15:00:00,22.14,22.24,22.14,22.21,116544.0,19.3269,19.4142,19.3269,19.388,116544.0
2021-04-21 15:30:00,22.21,22.33,22.2,22.21,299038.0,19.388,19.4927,19.3793,19.388,299038.0
2021-04-22 09:30:00,22.12,22.22,22.04,22.11,72851.0,19.3094,19.3967,19.2396,19.3007,72851.0
2021-04-22 10:00:00,22.11,22.22,22.08,22.12,53308.0,19.3007,19.3967,19.2745,19.3094,53308.0
2021-04-22 10:30:00,22.13,22.19,22.12,22.17,43756.0,19.3182,19.3705,19.3094,19.3531,43756.0
2021-04-22 11:00:00,22.17,22.23,22.16,22.17,62414.0,19.3531,19.4055,19.3443,19.3531,62414.0
2021-04-22 11:30:00,22.17,22.22,22.16,22.2,62933.0,19.3531,19.3967,19.3443,19.3793,62933.0
2021-04-22 12:00:00,22.2,22.25,22.16,22.21,43889.0,19.3793,19.4229,19.3443,19.388,43889.0
2021-04-22 12:30:00,22.21,22.23,22.17,22.22,44452.0,19.388,19.4055,19.3531,19.3967,44452.0
2021-04-22 13:00:00,22.21,22.25,22.01,22.15,202090.0,19.388,19.4229,19.2134,19.3356,202090.0
2021-04-22 13:30:00,22.16,22.21,22.03,22.04,111945.0,19.3443,19.388,19.2309,19.2396,111945.0
2021-04-22 14:00:00,22.04,22.17,22.02,22.17,66072.0,19.2396,19.3531,19.2221,19.3531,66072.0
2021-04-22 14:30:00,22.17,22.23,22.15,22.21,51962.0,19.3531,19.4055,19.3356,19.388,51962.0
2021-04-22 15:00:00,22.21,22.23,22.12,22.14,66123.0,19.388,19.4055,19.3094,19.3269,66123.0
2021-04-22 15:30:00,22.14,22.18,22.07,22.08,184651.0,19.3269,19.3618,19.2658,19.2745,184651.0
2021-04-23 09:30:00,22.06,22.08,21.94,21.99,100196.0,19.2571,19.2745,19.1523,19.1959,100196.0
2021-04-23 10:00:00,21.99,22.09,21.98,22.05,49955.0,19.1959,19.2832,19.1872,19.2483,49955.0
2021-04-23 10:30:00,22.04,22.13,22.02,22.12,58105.0,19.2396,19.3182,19.2221,19.3094,58105.0
2021-04-23 11:00:00,22.13,22.25,22.12,22.18,48108.0,19.3182,19.4229,19.3094,19.3618,48108.0
2021-04-23 11:30:00,22.18,22.21,22.14,22.2,32419.0,19.3618,19.388,19.3269,19.3793,32419.0
2021-04-23 12:00:00,22.19,22.2,22.1,22.1,50076.0,19.3705,19.3793,19.292,19.292,50076.0
2021-04-23 12:30:00,22.11,22.2,22.07,22.19,51505.0,19.3007,19.3793,19.2658,19.3705,51505.0
2021-04-23 13:00:00,22.19,22.2,22.16,22.2,26645.0,19.3705,19.3793,19.3443,19.3793,26645.0
2021-04-23 13:30:00,22.2,22.2,22.08,22.1,65840.0,19.3793,19.3793,19.2745,19.292,65840.0
2021-04-23 14:00:00,22.11,22.13,22.09,22.1,32180.0,19.3007,19.3182,19.2832,19.292,32180.0
2021-04-23 14:30:00,22.09,22.12,22.06,22.12,46696.0,19.2832,19.3094,19.2571,19.3094,46696.0
2021-04-23 15:00:00,22.12,22.22,22.1,22.21,41714.0,19.3094,19.3967,19.292,19.388,41714.0
2021-04-23 15:30:00,22.21,22.23,22.17,22.19,174552.0,19.388,19.4055,19.3531,19.3705,174552.0
2021-04-26 09:30:00,22.27,22.3,22.15,22.19,93146.0,19.4404,19.4666,19.3356,19.3705,93146.0
2021-04-26 10:00:00,22.18,22.21,22.03,22.07,51299.0,19.3618,19.388,19.2309,19.2658,51299.0
2021-04-26 10:30:00,22.07,22.1,22.01,22.08,65372.0,19.2658,19.292,19.2134,19.2745,65372.0
2021-04-26 11:00:00,22.09,22.13,22.04,22.1,54212.0,19.2832,19.3182,19.2396,19.292,54212.0
2021-04-26 11:30:00,22.11,22.14,22.06,22.07,32728.0,19.3007,19.3269,19.2571,19.2658,32728.0
2021-04-26 12:00:00,22.07,22.13,22.06,22.07,40980.0,19.2658,19.3182,19.2571,19.2658,40980.0
2021-04-26 12:30:00,22.08,22.12,22.06,22.1,82725.0,19.2745,19.3094,19.2571,19.292,82725.0
2021-04-26 13:00:00,22.1,22.11,22.04,22.09,47683.0,19.292,19.3007,19.2396,19.2832,47683.0
2021-04-26 13:30:00,22.1,22.15,22.07,22.13,30343.0,19.292,19.3356,19.2658,19.3182,30343.0
2021-04-26 14:00:00,22.14,22.15,22.08,22.13,32118.0,19.3269,19.3356,19.2745,19.3182,32118.0
2021-04-26 14:30:00,22.13,22.14,22.09,22.14,44220.0,19.3182,19.3269,19.2832,19.3269,44220.0
2021-04-26 15:00:00,22.14,22.18,22.07,22.07,49236.0,19.3269,19.3618,19.2658,19.2658,49236.0
2021-04-26 15:30:00,22.07,22.1,22.04,22.07,143062.0,19.2658,19.292,19.2396,19.2658,143062.0
2021-04-27 09:30:00,22.12,22.31,22.1,22.3,105499.0,19.3094,19.4753,19.292,19.4666,105499.0
2021-04-27 10:00:00,22.29,22.3,22.23,22.27,67379.0,19.4578,19.4666,19.4055,19.4404,67379.0
2021-04-27 10:30:00,22.28,22.34,22.26,22.32,39449.0,19.4491,19.5015,19.4316,19.484,39449.0
2021-04-27 11:00:00,22.31,22.34,22.3,22.32,41918.0,19.4753,19.5015,19.4666,19.484,41918.0
2021-04-27 11:30:00,22.32,22.43,22.31,22.42,32704.0,19.484,19.58,19.4753,19.5713,32704.0
2021-04-27 12:00:00,22.42,22.44,22.39,22.44,35590.0,19.5713,19.5888,19.5451,19.5888,35590.0
2021-04-27 12:30:00,22.44,22.44,22.34,22.37,33091.0,19.5888,19.5888,19.5015,19.5277,33091.0
2021-04-27 13:00:00,22.37,22.39,22.32,22.34,29624.0,19.5277,19.5451,19.484,19.5015,29624.0
2021-04-27 13:30:00,22.35,22.36,22.31,22.34,38587.0,19.5102,19.5189,19.4753,19.5015,38587.0
2021-04-27 14:00:00,22.35,22.39,22.33,22.39,48162.0,19.5102,19.5451,19.4927,19.5451,48162.0
2021-04-27 14:30:00,22.38,22.42,22.34,22.35,56407.0,19.5364,19.5713,19.5015,19.5102,56407.0
2021-04-27 15:00:00,22.35,22.35,22.27,22.29,116652.0,19.5102,19.5102,19.4404,19.4578,116652.0
2021-04-27 15:30:00,22.29,22.32,22.26,22.31,172622.0,19.4578,19.484,19.4316,19.4753,172622.0
2021-04-28 09:30:00,22.41,22.5,22.25,22.38,174887.0,19.5626,19.6411,19.4229,19.5364,174887.0
2021-04-28 10:00:00,22.39,22.48,22.35,22.48,70491.0,19.5451,19.6237,19.5102,19.6237,70491.0
2021-04-28 10:30:00,22.49,22.58,22.48,22.54,36201.0,19.6324,19.711,19.6237,19.6761,36201.0
2021-04-28 11:00:00,22.53,22.56,22.49,22.56,32094.0,19.6673,19.6935,19.6324,19.6935,32094.0
2021-04-28 11:30:00,22.55,22.57,22.47,22.48,53626.0,19.6848,19.7023,19.615,19.6237,53626.0
2021-04-28 12:00:00,22.48,22.49,22.37,22.44,138429.0,19.6237,19.6324,19.5277,19.5888,138429.0
2021-04-28 12:30:00,22.44,22.46,22.43,22.44,48310.0,19.5888,19.6062,19.58,19.5888,48310.0
2021-04-28 13:00:00,22.44,22.49,22.42,22.43,51541.0,19.5888,19.6324,19.5713,19.58,51541.0
2021-04-28 13:30:00,22.42,22.5,22.4,22.46,48502.0,19.5713,19.6411,19.5539,19.6062,48502.0
2021-04-28 14:00:00,22.46,22.51,22.42,22.5,76139.0,19.6062,19.6499,19.5713,19.6411,76139.0
2021-04-28 14:30:00,22.5,22.61,22.47,22.54,78629.0,19.6411,19.7372,19.615,19.6761,78629.0
2021-04-28 15:00:00,22.53,22.54,22.44,22.45,92219.0,19.6673,19.6761,19.5888,19.5975,92219.0
2021-04-28 15:30:00,22.45,22.49,22.39,22.4,394480.0,19.5975,19.6324,19.5451,19.5539,394480.0
2021-04-29 09:30:00,22.5,22.67,22.5,22.57,135831.0,19.6411,19.7895,19.6411,19.7023,135831.0
2021-04-29 10:00:00,22.57,22.58,22.5,22.51,81941.0,19.7023,19.711,19.6411,19.6499,81941.0
2021-04-29 10:30:00,22.5,22.5,22.4,22.45,81914.0,19.6411,19.6411,19.5539,19.5975,81914.0
2021-04-29 11:00:00,22.45,22.48,22.36,22.41,58513.0,19.5975,19.6237,19.5189,19.5626,58513.0
2021-04-29 11:30:00,22.41,22.42,22.29,22.3,63295.0,19.5626,19.5713,19.4578,19.4666,63295.0
2021-04-29 12:00:00,22.3,22.32,22.23,22.25,104388.0,19.4666,19.484,19.4055,19.4229,104388.0
2021-04-29 12:30:00,22.24,22.33,22.23,22.3,61863.0,19.4142,19.4927,19.4055,19.4666,61863.0
2021-04-29 13:00:00,22.3,22.32,22.26,22.32,60003.0,19.4666,19.484,19.4316,19.484,60003.0
2021-04-29 13:30:00,22.32,22.34,22.28,22.29,60052.0,19.484,19.5015,19.4491,19.4578,60052.0
2021-04-29 14:00:00,22.3,22.38,22.28,22.38,69401.0,19.4666,19.5364,19.4491,19.5364,69401.0
2021-04-29 14:30:00,22.38,22.43,22.36,22.4,72633.0,19.5364,19.58,19.5189,19.5539,72633.0
2021-04-29 15:00:00,22.39,22.42,22.31,22.32,87366.0,19.5451,19.5713,19.4753,19.484,87366.0
2021-04-29 15:30:00,22.32,22.35,22.27,22.35,278492.0,19.484,19.5102,19.4404,19.5102,278492.0
2021-04-30 09:30:00,22.22,22.36,22.22,22.27,71261.0,19.3967,19.5189,19.3967,19.4404,71261.0
2021-04-30 10:00:00,22.28,22.36,22.21,22.25,52253.0,19.4491,19.5189,19.388,19.4229,52253.0
2021-04-30 10:30:00,22.23,22.25,22.14,22.2,53377.0,19.4055,19.4229,19.3269,19.3793,53377.0
2021-04-30 11:00:00,22.2,22.32,22.16,22.29,94560.0,19.3793,19.484,19.3443,19.4578,94560.0
2021-04-30 11:30:00,22.26,22.3,22.23,22.28,40981.0,19.4316,19.4666,19.4055,19.4491,40981.0
2021-04-30 12:00:00,22.28,22.29,22.24,22.26,27782.0,19.4491,19.4578,19.4142,19.4316,27782.0
2021-04-30 12:30:00,22.27,22.32,22.26,22.28,27142.0,19.4404,19.484,19.4316,19.4491,27142.0
2021-04-30 13:00:00,22.29,22.36,22.26,22.36,22713.0,19.4578,19.5189,19.4316,19.5189,22713.0
2021-04-30 13:30:00,22.35,22.42,22.24,22.26,46170.0,19.5102,19.5713,19.4142,19.4316,46170.0
2021-04-30 14:00:00,22.27,22.34,22.25,22.34,37710.0,19.4404,19.5015,19.4229,19.5015,37710.0
2021-04-30 14:30:00,22.33,22.38,22.33,22.34,30578.0,19.4927,19.5364,19.4927,19.5015,30578.0
2021-04-30 15:00:00,22.34,22.37,22.28,22.3,60548.0,19.5015,19.5277,19.4491,19.4666,60548.0
2021-04-30 15:30:00,22.3,22.32,22.23,22.25,266932.0,19.4666,19.484,19.4055,19.4229,266932.0
2021-05-03 09:30:00,22.2,22.4,22.12,22.33,283018.0,19.3793,19.5539,19.3094,19.4927,283018.0
2021-05-03 10:00:00,22.32,22.35,22.11,22.22,68863.0,19.484,19.5102,19.3007,19.3967,68863.0
2021-05-03 10:30:00,22.22,22.34,22.21,22.32,75690.0,19.3967,19.5015,19.388,19.484,75690.0
2021-05-03 11:00:00,22.32,22.36,22.29,22.36,107294.0,19.484,19.5189,19.4578,19.5189,107294.0
2021-05-03 11:30:00,22.36,22.42,22.33,22.39,89907.0,19.5189,19.5713,19.4927,19.5451,89907.0
2021-05-03 12:00:00,22.38,22.47,22.35,22.46,51948.0,19.5364,19.615,19.5102,19.6062,51948.0
2021-05-03 12:30:00,22.48,22.48,22.4,22.4,41228.0,19.6237,19.6237,19.5539,19.5539,41228.0
2021-05-03 13:00:00,22.41,22.51,22.4,22.5,53251.0,19.5626,19.6499,19.5539,19.6411,53251.0
2021-05-03 13:30:00,22.5,22.58,22.45,22.57,159063.0,19.6411,19.711,19.5975,19.7023,159063.0
2021-05-03 14:00:00,22.58,22.59,22.48,22.48,65664.0,19.711,19.7197,19.6237,19.6237,65664.0
2021-05-03 14:30:00,22.48,22.53,22.45,22.48,120335.0,19.6237,19.6673,19.5975,19.6237,120335.0
2021-05-03 15:00:00,22.48,22.49,22.37,22.38,132549.0,19.6237,19.6324,19.5277,19.5364,132549.0
2021-05-03 15:30:00,22.38,22.41,22.31,22.32,298120.0,19.5364,19.5626,19.4753,19.484,298120.0
2021-05-04 09:30:00,22.3,22.62,22.3,22.6,120650.0,19.4666,19.7459,19.4666,19.7284,120650.0
2021-05-04 10:00:00,22.6,22.6,22.46,22.52,116918.0,19.7284,19.7284,19.6062,19.6586,116918.0
2021-05-04 10:30:00,22.53,22.67,22.48,22.62,90987.0,19.6673,19.7895,19.6237,19.7459,90987.0
2021-05-04 11:00:00,22.62,22.63,22.46,22.52,69039.0,19.7459,19.7546,19.6062,19.6586,69039.0
2021-05-04 11:30:00,22.53,22.55,22.42,22.46,117918.0,19.6673,19.6848,19.5713,19.6062,117918.0
2021-05-04 12:00:00,22.46,22.55,22.46,22.54,67368.0,19.6062,19.6848,19.6062,19.6761,67368.0
2021-05-04 12:30:00,22.53,22.54,22.46,22.47,104445.0,19.6673,19.6761,19.6062,19.615,104445.0
2021-05-04 13:00:00,22.47,22.52,22.47,22.51,90968.0,19.615,19.6586,19.615,19.6499,90968.0
2021-05-04 13:30:00,22.51,22.58,22.51,22.53,60154.0,19.6499,19.711,19.6499,19.6673,60154.0
2021-05-04 14:00:00,22.54,22.58,22.49,22.51,74335.0,19.6761,19.711,19.6324,19.6499,74335.0
2021-05-04 14:30:00,22.51,22.58,22.48,22.55,70825.0,19.6499,19.711,19.6237,19.6848,70825.0
2021-05-04 15:00:00,22.55,22.63,22.53,22.55,174482.0,19.6848,19.7546,19.6673,19.6848,174482.0
2021-05-04 15:30:00,22.55,22.69,22.54,22.69,240919.0,19.6848,19.807,19.6761,19.807,240919.0
2021-05-05 09:30:00,22.69,22.75,22.59,22.73,94605.0,19.807,19.8594,19.7197,19.8419,94605.0
2021-05-05 10:00:00,22.73,22.76,22.56,22.61,95908.0,19.8419,19.8681,19.6935,19.7372,95908.0
2021-05-05 10:30:00,22.62,22.73,22.58,22.67,97453.0,19.7459,19.8419,19.711,19.7895,97453.0
2021-05-05 11:00:00,22.67,22.8,22.67,22.79,59102.0,19.7895,19.903,19.7895,19.8943,59102.0
2021-05-05 11:30:00,22.78,22.85,22.78,22.83,70624.0,19.8856,19.9467,19.8856,19.9292,70624.0
2021-05-05 12:00:00,22.83,22.9,22.83,22.89,78698.0,19.9292,19.9903,19.9292,19.9816,78698.0
2021-05-05 12:30:00,22.89,22.89,22.8,22.81,74264.0,19.9816,19.9816,19.903,19.9118,74264.0
2021-05-05 13:00:00,22.82,22.91,22.81,22.91,50324.0,19.9205,19.9991,19.9118,19.9991,50324.0
2021-05-05 13:30:00,22.91,22.93,22.85,22.89,53075.0,19.9991,20.0165,19.9467,19.9816,53075.0
2021-05-05 14:00:00,22.89,22.95,22.88,22.94,93716.0,19.9816,20.034,19.9729,20.0252,93716.0
2021-05-05 14:30:00,22.94,23.03,22.91,23.0,128163.0,20.0252,20.1038,19.9991,20.0776,128163.0
2021-05-05 15:00:00,23.0,23.04,22.93,22.98,181085.0,20.0776,20.1125,20.0165,20.0602,181085.0
2021-05-05 15:30:00,22.98,22.99,22.85,22.85,280916.0,20.0602,20.0689,19.9467,19.9467,280916.0
2021-05-06 09:30:00,22.96,23.26,22.96,23.24,200050.0,20.0427,20.3046,20.0427,20.2871,200050.0
2021-05-06 10:00:00,23.24,23.34,23.12,23.14,339236.0,20.2871,20.3744,20.1824,20.1998,339236.0
2021-05-06 10:30:00,23.14,23.19,23.06,23.11,59299.0,20.1998,20.2435,20.13,20.1736,59299.0
2021-05-06 11:00:00,23.11,23.2,23.08,23.17,52036.0,20.1736,20.2522,20.1475,20.226,52036.0
2021-05-06 11:30:00,23.17,23.19,23.14,23.14,47812.0,20.226,20.2435,20.1998,20.1998,47812.0
2021-05-06 12:00:00,23.14,23.27,23.13,23.26,99347.0,20.1998,20.3133,20.1911,20.3046,99347.0
2021-05-06 12:30:00,23.27,23.28,23.2,23.27,59284.0,20.3133,20.322,20.2522,20.3133,59284.0
2021-05-06 13:00:00,23.27,23.28,23.22,23.24,52738.0,20.3133,20.322,20.2697,20.2871,52738.0
2021-05-06 13:30:00,23.25,23.26,23.22,23.25,56077.0,20.2959,20.3046,20.2697,20.2959,56077.0
2021-05-06 14:00:00,23.25,23.25,23.2,23.2,61753.0,20.2959,20.2959,20.2522,20.2522,61753.0
2021-05-06 14:30:00,23.21,23.22,23.15,23.16,67114.0,20.2609,20.2697,20.2086,20.2173,67114.0
2021-05-06 15:00:00,23.17,23.24,23.14,23.23,96546.0,20.226,20.2871,20.1998,20.2784,96546.0
2021-05-06 15:30:00,23.23,23.3,23.22,23.3,293263.0,20.2784,20.3395,20.2697,20.3395,293263.0
2021-05-07 09:30:00,23.3,23.36,23.17,23.34,82836.0,20.3395,20.3919,20.226,20.3744,82836.0
2021-05-07 10:00:00,23.35,23.48,23.35,23.48,50918.0,20.3831,20.4966,20.3831,20.4966,50918.0
2021-05-07 10:30:00,23.47,23.51,23.38,23.48,53088.0,20.4879,20.5228,20.4093,20.4966,53088.0
2021-05-07 11:00:00,23.48,23.5,23.44,23.49,37787.0,20.4966,20.5141,20.4617,20.5054,37787.0
2021-05-07 11:30:00,23.5,23.51,23.46,23.47,26970.0,20.5141,20.5228,20.4792,20.4879,26970.0
2021-05-07 12:00:00,23.48,23.52,23.46,23.52,38642.0,20.4966,20.5315,20.4792,20.5315,38642.0
2021-05-07 12:30:00,23.52,23.53,23.48,23.48,25637.0,20.5315,20.5403,20.4966,20.4966,25637.0
2021-05-07 13:00:00,23.48,23.53,23.46,23.51,44528.0,20.4966,20.5403,20.4792,20.5228,44528.0
2021-05-07 13:30:00,23.51,23.52,23.46,23.47,51907.0,20.5228,20.5315,20.4792,20.4879,51907.0
2021-05-07 14:00:00,23.46,23.5,23.44,23.5,26860.0,20.4792,20.5141,20.4617,20.5141,26860.0
2021-05-07 14:30:00,23.5,23.5,23.42,23.44,49478.0,20.5141,20.5141,20.4443,20.4617,49478.0
2021-05-07 15:00:00,23.44,23.54,23.44,23.49,69108.0,20.4617,20.549,20.4617,20.5054,69108.0
2021-05-07 15:30:00,23.49,23.49,23.44,23.47,263112.0,20.5054,20.5054,20.4617,20.4879,263112.0
2021-05-10 09:30:00,23.57,23.6,23.43,23.52,77282.0,20.5752,20.6014,20.453,20.5315,77282.0
2021-05-10 10:00:00,23.52,23.67,23.52,23.65,83284.0,20.5315,20.6625,20.5315,20.645,83284.0
2021-05-10 10:30:00,23.64,23.77,23.61,23.77,52215.0,20.6363,20.7498,20.6101,20.7498,52215.0
2021-05-10 11:00:00,23.78,23.89,23.77,23.89,86945.0,20.7585,20.8545,20.7498,20.8545,86945.0
2021-05-10 11:30:00,23.89,23.91,23.84,23.89,50368.0,20.8545,20.872,20.8109,20.8545,50368.0
2021-05-10 12:00:00,23.9,23.92,23.87,23.89,48383.0,20.8633,20.8807,20.8371,20.8545,48383.0
2021-05-10 12:30:00,23.89,24.02,23.88,24.01,107241.0,20.8545,20.968,20.8458,20.9593,107241.0
2021-05-10 13:00:00,24.0,24.09,23.98,24.06,88187.0,20.9506,21.0291,20.9331,21.0029,88187.0
2021-05-10 13:30:00,24.05,24.1,24.02,24.02,69493.0,20.9942,21.0379,20.968,20.968,69493.0
2021-05-10 14:00:00,24.02,24.1,24.01,24.01,117956.0,20.968,21.0379,20.9593,20.9593,117956.0
2021-05-10 14:30:00,24.01,24.01,23.86,23.92,66061.0,20.9593,20.9593,20.8283,20.8807,66061.0
2021-05-10 15:00:00,23.92,24.0,23.88,23.95,163975.0,20.8807,20.9506,20.8458,20.9069,163975.0
2021-05-10 15:30:00,23.94,23.98,23.83,23.84,204045.0,20.8982,20.9331,20.8022,20.8109,204045.0
2021-05-11 09:30:00,23.64,23.8,23.54,23.8,159274.0,20.6363,20.776,20.549,20.776,159274.0
2021-05-11 10:00:00,23.81,23.85,23.55,23.62,109012.0,20.7847,20.8196,20.5577,20.6188,109012.0
2021-05-11 10:30:00,23.61,23.63,23.42,23.61,141696.0,20.6101,20.6276,20.4443,20.6101,141696.0
2021-05-11 11:00:00,23.6,23.68,23.56,23.68,50097.0,20.6014,20.6712,20.5665,20.6712,50097.0
2021-05-11 11:30:00,23.67,23.69,23.59,23.59,52298.0,20.6625,20.6799,20.5927,20.5927,52298.0
2021-05-11 12:00:00,23.58,23.62,23.55,23.55,39953.0,20.5839,20.6188,20.5577,20.5577,39953.0
2021-05-11 12:30:00,23.56,23.61,23.52,23.55,51997.0,20.5665,20.6101,20.5315,20.5577,51997.0
2021-05-11 13:00:00,23.57,23.67,23.55,23.66,68126.0,20.5752,20.6625,20.5577,20.6538,68126.0
2021-05-11 13:30:00,23.66,23.73,23.66,23.7,50726.0,20.6538,20.7149,20.6538,20.6887,50726.0
2021-05-11 14:00:00,23.71,23.74,23.67,23.71,62193.0,20.6974,20.7236,20.6625,20.6974,62193.0
2021-05-11 14:30:00,23.71,23.72,23.62,23.68,71255.0,20.6974,20.7061,20.6188,20.6712,71255.0
2021-05-11 15:00:00,23.68,23.75,23.64,23.71,82637.0,20.6712,20.7323,20.6363,20.6974,82637.0
2021-05-11 15:30:00,23.71,23.72,23.63,23.65,164408.0,20.6974,20.7061,20.6276,20.645,164408.0
2021-05-12 09:30:00,23.64,23.69,23.53,23.6,62970.0,20.6363,20.6799,20.5403,20.6014,62970.0
2021-05-12 10:00:00,23.61,23.7,23.56,23.61,35106.0,20.6101,20.6887,20.5665,20.6101,35106.0
2021-05-12 10:30:00,23.6,23.61,23.47,23.61,46310.0,20.6014,20.6101,20.4879,20.6101,46310.0
2021-05-12 11:00:00,23.61,23.7,23.56,23.68,95286.0,20.6101,20.6887,20.5665,20.6712,95286.0
2021-05-12 11:30:00,23.67,23.71,23.53,23.54,58112.0,20.6625,20.6974,20.5403,20.549,58112.0
2021-05-12 12:00:00,23.54,23.54,23.42,23.5,32216.0,20.549,20.549,20.4443,20.5141,32216.0
2021-05-12 12:30:00,23.49,23.51,23.33,23.48,86154.0,20.5054,20.5228,20.3657,20.4966,86154.0
2021-05-12 13:00:00,23.48,23.51,23.44,23.45,24039.0,20.4966,20.5228,20.4617,20.4704,24039.0
2021-05-12 13:30:00,23.44,23.48,23.4,23.44,28012.0,20.4617,20.4966,20.4268,20.4617,28012.0
2021-05-12 14:00:00,23.45,23.46,23.38,23.4,41673.0,20.4704,20.4792,20.4093,20.4268,41673.0
2021-05-12 14:30:00,23.4,23.5,23.38,23.46,38475.0,20.4268,20.5141,20.4093,20.4792,38475.0
2021-05-12 15:00:00,23.46,23.47,23.26,23.29,58819.0,20.4792,20.4879,20.3046,20.3308,58819.0
2021-05-12 15:30:00,23.27,23.36,23.23,23.31,312365.0,20.3133,20.3919,20.2784,20.3482,312365.0
2021-05-13 09:30:00,23.3,23.79,23.15,23.73,89747.0,20.3395,20.7672,20.2086,20.7149,89747.0
2021-05-13 10:00:00,23.74,23.84,23.71,23.83,76007.0,20.7236,20.8109,20.6974,20.8022,76007.0
2021-05-13 10:30:00,23.84,23.9,23.81,23.87,54179.0,20.8109,20.8633,20.7847,20.8371,54179.0
2021-05-13 11:00:00,23.87,23.92,23.81,23.83,49325.0,20.8371,20.8807,20.7847,20.8022,49325.0
2021-05-13 11:30:00,23.83,23.91,23.81,23.87,96599.0,20.8022,20.872,20.7847,20.8371,96599.0
2021-05-13 12:00:00,23.86,23.99,23.86,23.98,42631.0,20.8283,20.9418,20.8283,20.9331,42631.0
2021-05-13 12:30:00,23.98,24.04,23.93,23.96,62155.0,20.9331,20.9855,20.8895,20.9156,62155.0
2021-05-13 13:00:00,23.95,23.99,23.89,23.95,38050.0,20.9069,20.9418,20.8545,20.9069,38050.0
2021-05-13 13:30:00,23.94,23.98,23.89,23.98,58656.0,20.8982,20.9331,20.8545,20.9331,58656.0
2021-05-13 14:00:00,23.98,24.24,23.98,24.23,146104.0,20.9331,21.1601,20.9331,21.1513,146104.0
2021-05-13 14:30:00,24.23,24.24,24.15,24.18,184749.0,21.1513,21.1601,21.0815,21.1077,184749.0
2021-05-13 15:00:00,24.19,24.46,24.19,24.42,251143.0,21.1164,21.3521,21.1164,21.3172,251143.0
2021-05-13 15:30:00,24.41,24.52,24.4,24.41,515934.0,21.3085,21.4045,21.2997,21.3085,515934.0
2021-05-14 09:30:00,24.46,24.54,24.36,24.46,155834.0,21.3521,21.4219,21.2648,21.3521,155834.0
2021-05-14 10:00:00,24.45,24.46,24.29,24.41,96555.0,21.3434,21.3521,21.2037,21.3085,96555.0
2021-05-14 10:30:00,24.39,24.44,24.36,24.4,45909.0,21.291,21.3347,21.2648,21.2997,45909.0
2021-05-14 11:00:00,24.39,24.41,24.33,24.39,79879.0,21.291,21.3085,21.2386,21.291,79879.0
2021-05-14 11:30:00,24.39,24.39,24.27,24.27,37647.0,21.291,21.291,21.1863,21.1863,37647.0
2021-05-14 12:00:00,24.28,24.33,24.27,24.29,28709.0,21.195,21.2386,21.1863,21.2037,28709.0
2021-05-14 12:30:00,24.29,24.36,24.28,24.36,29208.0,21.2037,21.2648,21.195,21.2648,29208.0
2021-05-14 13:00:00,24.36,24.49,24.36,24.47,32244.0,21.2648,21.3783,21.2648,21.3608,32244.0
2021-05-14 13:30:00,24.47,24.52,24.45,24.52,48533.0,21.3608,21.4045,21.3434,21.4045,48533.0
2021-05-14 14:00:00,24.51,24.55,24.48,24.52,53416.0,21.3958,21.4307,21.3696,21.4045,53416.0
2021-05-14 14:30:00,24.51,24.54,24.42,24.44,40494.0,21.3958,21.4219,21.3172,21.3347,40494.0
2021-05-14 15:00:00,24.44,24.56,24.43,24.55,78304.0,21.3347,21.4394,21.3259,21.4307,78304.0
2021-05-14 15:30:00,24.55,24.58,24.49,24.55,231598.0,21.4307,21.4569,21.3783,21.4307,231598.0
2021-05-17 09:30:00,24.5,24.74,24.5,24.71,90513.0,21.387,21.5965,21.387,21.5703,90513.0
2021-05-17 10:00:00,24.71,24.81,24.65,24.67,59038.0,21.5703,21.6576,21.518,21.5354,59038.0
2021-05-17 10:30:00,24.68,24.82,24.64,24.76,80994.0,21.5442,21.6664,21.5092,21.614,80994.0
2021-05-17 11:00:00,24.76,24.86,24.7,24.84,46756.0,21.614,21.7013,21.5616,21.6838,46756.0
2021-05-17 11:30:00,24.83,24.88,24.77,24.88,31899.0,21.6751,21.7187,21.6227,21.7187,31899.0
2021-05-17 12:00:00,24.87,24.92,24.85,24.88,45911.0,21.71,21.7537,21.6926,21.7187,45911.0
2021-05-17 12:30:00,24.89,24.97,24.88,24.94,41669.0,21.7275,21.7973,21.7187,21.7711,41669.0
2021-05-17 13:00:00,24.94,24.96,24.9,24.92,29738.0,21.7711,21.7886,21.7362,21.7537,29738.0
2021-05-17 13:30:00,24.93,25.0,24.88,24.96,57763.0,21.7624,21.8235,21.7187,21.7886,57763.0
2021-05-17 14:00:00,24.96,25.03,24.95,24.98,66247.0,21.7886,21.8497,21.7799,21.806,66247.0
2021-05-17 14:30:00,24.99,25.0,24.91,24.99,53951.0,21.8148,21.8235,21.7449,21.8148,53951.0
2021-05-17 15:00:00,24.99,25.03,24.94,24.98,53297.0,21.8148,21.8497,21.7711,21.806,53297.0
2021-05-17 15:30:00,24.98,25.0,24.93,24.96,197297.0,21.806,21.8235,21.7624,21.7886,197297.0
2021-05-18 09:30:00,25.04,25.17,24.91,25.09,64387.0,21.8584,21.9719,21.7449,21.9021,64387.0
2021-05-18 10:00:00,25.1,25.14,24.98,25.14,60157.0,21.9108,21.9457,21.806,21.9457,60157.0
2021-05-18 10:30:00,25.14,25.15,25.04,25.11,34185.0,21.9457,21.9544,21.8584,21.9195,34185.0
2021-05-18 11:00:00,25.12,25.13,25.08,25.09,57630.0,21.9283,21.937,21.8933,21.9021,57630.0
2021-05-18 11:30:00,25.09,25.09,24.94,24.94,41949.0,21.9021,21.9021,21.7711,21.7711,41949.0
2021-05-18 12:00:00,24.95,25.01,24.93,24.98,54112.0,21.7799,21.8322,21.7624,21.806,54112.0
2021-05-18 12:30:00,24.98,24.99,24.92,24.95,36871.0,21.806,21.8148,21.7537,21.7799,36871.0
2021-05-18 13:00:00,24.94,24.98,24.91,24.98,51985.0,21.7711,21.806,21.7449,21.806,51985.0
2021-05-18 13:30:00,24.98,25.04,24.95,25.0,87146.0,21.806,21.8584,21.7799,21.8235,87146.0
2021-05-18 14:00:00,25.0,25.03,24.96,24.96,42537.0,21.8235,21.8497,21.7886,21.7886,42537.0
2021-05-18 14:30:00,24.97,24.98,24.86,24.94,49287.0,21.7973,21.806,21.7013,21.7711,49287.0
2021-05-18 15:00:00,24.94,24.95,24.87,24.92,81715.0,21.7711,21.7799,21.71,21.7537,81715.0
2021-05-18 15:30:00,24.92,24.96,24.79,24.81,192273.0,21.7537,21.7886,21.6402,21.6576,192273.0
2021-05-19 09:30:00,24.59,24.74,24.4,24.64,98011.0,21.4656,21.5965,21.2997,21.5092,98011.0
2021-05-19 10:00:00,24.62,24.65,24.35,24.41,55068.0,21.4918,21.518,21.2561,21.3085,55068.0
2021-05-19 10:30:00,24.43,24.44,24.29,24.42,52180.0,21.3259,21.3347,21.2037,21.3172,52180.0
2021-05-19 11:00:00,24.43,24.55,24.39,24.55,28390.0,21.3259,21.4307,21.291,21.4307,28390.0
2021-05-19 11:30:00,24.55,24.64,24.5,24.64,38212.0,21.4307,21.5092,21.387,21.5092,38212.0
2021-05-19 12:00:00,24.64,24.95,24.62,24.7,246861.0,21.5092,21.7799,21.4918,21.5616,246861.0
2021-05-19 12:30:00,24.71,24.91,24.7,24.9,53991.0,21.5703,21.7449,21.5616,21.7362,53991.0
2021-05-19 13:00:00,24.91,24.97,24.88,24.94,59426.0,21.7449,21.7973,21.7187,21.7711,59426.0
2021-05-19 13:30:00,24.94,24.99,24.9,24.98,55792.0,21.7711,21.8148,21.7362,21.806,55792.0
2021-05-19 14:00:00,24.97,25.0,24.82,24.97,57802.0,21.7973,21.8235,21.6664,21.7973,57802.0
2021-05-19 14:30:00,24.97,25.0,24.83,24.83,47888.0,21.7973,21.8235,21.6751,21.6751,47888.0
2021-05-19 15:00:00,24.82,25.03,24.81,25.0,71989.0,21.6664,21.8497,21.6576,21.8235,71989.0
2021-05-19 15:30:00,24.98,25.0,24.9,24.93,236252.0,21.806,21.8235,21.7362,21.7624,236252.0
2021-05-20 09:30:00,24.82,24.96,24.65,24.69,118790.0,21.6664,21.7886,21.518,21.5529,118790.0
2021-05-20 10:00:00,24.68,24.75,24.59,24.63,142442.0,21.5442,21.6053,21.4656,21.5005,142442.0
2021-05-20 10:30:00,24.62,24.65,24.57,24.62,63039.0,21.4918,21.518,21.4481,21.4918,63039.0
2021-05-20 11:00:00,24.62,24.63,24.52,24.57,125385.0,21.4918,21.5005,21.4045,21.4481,125385.0
2021-05-20 11:30:00,24.57,24.6,24.56,24.6,109813.0,21.4481,21.4743,21.4394,21.4743,109813.0
2021-05-20 12:00:00,24.6,24.61,24.55,24.57,71521.0,21.4743,21.4831,21.4307,21.4481,71521.0
2021-05-20 12:30:00,24.56,24.62,24.52,24.61,57148.0,21.4394,21.4918,21.4045,21.4831,57148.0
2021-05-20 13:00:00,24.6,24.67,24.6,24.64,35136.0,21.4743,21.5354,21.4743,21.5092,35136.0
2021-05-20 13:30:00,24.64,24.67,24.6,24.64,51749.0,21.5092,21.5354,21.4743,21.5092,51749.0
2021-05-20 14:00:00,24.65,24.72,24.63,24.72,61935.0,21.518,21.5791,21.5005,21.5791,61935.0
2021-05-20 14:30:00,24.71,24.77,24.7,24.76,35990.0,21.5703,21.6227,21.5616,21.614,35990.0
2021-05-20 15:00:00,24.75,24.84,24.72,24.73,175416.0,21.6053,21.6838,21.5791,21.5878,175416.0
2021-05-20 15:30:00,24.73,24.73,24.47,24.49,581960.0,21.5878,21.5878,21.3608,21.3783,581960.0
2021-05-21 09:30:00,24.64,25.05,24.59,24.98,923171.0,21.5092,21.8671,21.4656,21.806,923171.0
2021-05-21 10:00:00,24.97,25.12,24.82,25.1,226551.0,21.7973,21.9283,21.6664,21.9108,226551.0
2021-05-21 10:30:00,25.11,25.25,25.1,25.17,160782.0,21.9195,22.0417,21.9108,21.9719,160782.0
2021-05-21 11:00:00,25.17,25.22,25.1,25.11,99617.0,21.9719,22.0155,21.9108,21.9195,99617.0
2021-05-21 11:30:00,25.11,25.25,25.1,25.17,89144.0,21.9195,22.0417,21.9108,21.9719,89144.0
2021-05-21 12:00:00,25.18,25.2,25.07,25.18,185062.0,21.9806,21.9981,21.8846,21.9806,185062.0
2021-05-21 12:30:00,25.18,25.21,25.11,25.12,76375.0,21.9806,22.0068,21.9195,21.9283,76375.0
2021-05-21 13:00:00,25.12,25.28,25.09,25.26,214209.0,21.9283,22.0679,21.9021,22.0505,214209.0
2021-05-21 13:30:00,25.25,25.34,25.22,25.3,84832.0,22.0417,22.1203,22.0155,22.0854,84832.0
2021-05-21 14:00:00,25.29,25.35,25.28,25.33,79390.0,22.0766,22.129,22.0679,22.1116,79390.0
2021-05-21 14:30:00,25.34,25.64,25.33,25.58,350512.0,22.1203,22.3822,22.1116,22.3298,350512.0
2021-05-21 15:00:00,25.59,25.66,25.52,25.66,224924.0,22.3385,22.3996,22.2774,22.3996,224924.0
2021-05-21 15:30:00,25.65,25.84,25.63,25.72,456682.0,22.3909,22.5568,22.3734,22.452,456682.0
2021-05-24 09:30:00,25.67,25.97,25.5,25.79,584779.0,22.4084,22.6702,22.26,22.5131,584779.0
2021-05-24 10:00:00,25.79,25.82,25.69,25.7,128453.0,22.5131,22.5393,22.4258,22.4346,128453.0
2021-05-24 10:30:00,25.7,25.7,25.35,25.36,106051.0,22.4346,22.4346,22.129,22.1378,106051.0
2021-05-24 11:00:00,25.35,25.38,25.18,25.19,233654.0,22.129,22.1552,21.9806,21.9894,233654.0
2021-05-24 11:30:00,25.18,25.18,24.91,24.93,186019.0,21.9806,21.9806,21.7449,21.7624,186019.0
2021-05-24 12:00:00,24.93,24.96,24.84,24.9,111434.0,21.7624,21.7886,21.6838,21.7362,111434.0
2021-05-24 12:30:00,24.91,24.98,24.77,24.85,97710.0,21.7449,21.806,21.6227,21.6926,97710.0
2021-05-24 13:00:00,24.85,24.87,24.62,24.72,167741.0,21.6926,21.71,21.4918,21.5791,167741.0
2021-05-24 13:30:00,24.73,24.76,24.63,24.66,95442.0,21.5878,21.614,21.5005,21.5267,95442.0
2021-05-24 14:00:00,24.66,24.7,24.45,24.48,143229.0,21.5267,21.5616,21.3434,21.3696,143229.0
2021-05-24 14:30:00,24.48,24.56,24.41,24.46,186123.0,21.3696,21.4394,21.3085,21.3521,186123.0
2021-05-24 15:00:00,24.46,24.55,24.46,24.55,178090.0,21.3521,21.4307,21.3521,21.4307,178090.0
2021-05-24 15:30:00,24.55,24.6,24.37,24.39,429799.0,21.4307,21.4743,21.2735,21.291,429799.0
2021-05-25 09:30:00,24.66,25.0,24.61,24.76,224272.0,21.5267,21.8235,21.4831,21.614,224272.0
2021-05-25 10:00:00,24.77,24.89,24.64,24.79,149525.0,21.6227,21.7275,21.5092,21.6402,149525.0
2021-05-25 10:30:00,24.8,24.89,24.77,24.89,105042.0,21.6489,21.7275,21.6227,21.7275,105042.0
2021-05-25 11:00:00,24.89,24.96,24.83,24.85,91553.0,21.7275,21.7886,21.6751,21.6926,91553.0
2021-05-25 11:30:00,24.85,24.94,24.81,24.82,71247.0,21.6926,21.7711,21.6576,21.6664,71247.0
2021-05-25 12:00:00,24.82,24.88,24.8,24.87,31974.0,21.6664,21.7187,21.6489,21.71,31974.0
2021-05-25 12:30:00,24.87,24.87,24.74,24.82,95704.0,21.71,21.71,21.5965,21.6664,95704.0
2021-05-25 13:00:00,24.81,24.83,24.75,24.77,53489.0,21.6576,21.6751,21.6053,21.6227,53489.0
2021-05-25 13:30:00,24.77,24.77,24.7,24.72,40058.0,21.6227,21.6227,21.5616,21.5791,40058.0
2021-05-25 14:00:00,24.71,24.76,24.68,24.7,69459.0,21.5703,21.614,21.5442,21.5616,69459.0
2021-05-25 14:30:00,24.71,24.73,24.66,24.69,106369.0,21.5703,21.5878,21.5267,21.5529,106369.0
2021-05-25 15:00:00,24.68,24.69,24.57,24.58,129232.0,21.5442,21.5529,21.4481,21.4569,129232.0
2021-05-25 15:30:00,24.58,24.64,24.51,24.59,278032.0,21.4569,21.5092,21.3958,21.4656,278032.0
2021-05-26 09:30:00,24.64,24.7,24.56,24.68,107250.0,21.5092,21.5616,21.4394,21.5442,107250.0
2021-05-26 10:00:00,24.68,24.75,24.65,24.68,63424.0,21.5442,21.6053,21.518,21.5442,63424.0
2021-05-26 10:30:00,24.68,24.68,24.62,24.67,44008.0,21.5442,21.5442,21.4918,21.5354,44008.0
2021-05-26 11:00:00,24.67,24.71,24.53,24.53,40895.0,21.5354,21.5703,21.4132,21.4132,40895.0
2021-05-26 11:30:00,24.52,24.64,24.52,24.58,28112.0,21.4045,21.5092,21.4045,21.4569,28112.0
2021-05-26 12:00:00,24.57,24.68,24.56,24.64,43955.0,21.4481,21.5442,21.4394,21.5092,43955.0
2021-05-26 12:30:00,24.64,24.71,24.62,24.71,38590.0,21.5092,21.5703,21.4918,21.5703,38590.0
2021-05-26 13:00:00,24.7,24.78,24.69,24.75,40123.0,21.5616,21.6315,21.5529,21.6053,40123.0
2021-05-26 13:30:00,24.75,24.76,24.66,24.68,39487.0,21.6053,21.614,21.5267,21.5442,39487.0
2021-05-26 14:00:00,24.68,24.7,24.65,24.7,40285.0,21.5442,21.5616,21.518,21.5616,40285.0
2021-05-26 14:30:00,24.69,24.74,24.68,24.7,34432.0,21.5529,21.5965,21.5442,21.5616,34432.0
2021-05-26 15:00:00,24.71,24.72,24.67,24.71,33933.0,21.5703,21.5791,21.5354,21.5703,33933.0
2021-05-26 15:30:00,24.71,24.78,24.69,24.78,152386.0,21.5703,21.6315,21.5529,21.6315,152386.0
2021-05-27 09:30:00,24.86,24.94,24.67,24.71,116423.0,21.7013,21.7711,21.5354,21.5703,116423.0
2021-05-27 10:00:00,24.7,24.73,24.59,24.73,91128.0,21.5616,21.5878,21.4656,21.5878,91128.0
2021-05-27 10:30:00,24.73,24.73,24.63,24.69,68681.0,21.5878,21.5878,21.5005,21.5529,68681.0
2021-05-27 11:00:00,24.69,24.94,24.65,24.91,88039.0,21.5529,21.7711,21.518,21.7449,88039.0
2021-05-27 11:30:00,24.92,24.92,24.84,24.86,44735.0,21.7537,21.7537,21.6838,21.7013,44735.0
2021-05-27 12:00:00,24.86,24.88,24.81,24.87,42106.0,21.7013,21.7187,21.6576,21.71,42106.0
2021-05-27 12:30:00,24.87,24.88,24.84,24.86,42881.0,21.71,21.7187,21.6838,21.7013,42881.0
2021-05-27 13:00:00,24.86,24.86,24.8,24.84,29305.0,21.7013,21.7013,21.6489,21.6838,29305.0
2021-05-27 13:30:00,24.84,24.91,24.8,24.89,36913.0,21.6838,21.7449,21.6489,21.7275,36913.0
2021-05-27 14:00:00,24.89,24.92,24.87,24.89,49841.0,21.7275,21.7537,21.71,21.7275,49841.0
2021-05-27 14:30:00,24.89,24.89,24.76,24.78,55815.0,21.7275,21.7275,21.614,21.6315,55815.0
2021-05-27 15:00:00,24.78,24.81,24.74,24.8,43875.0,21.6315,21.6576,21.5965,21.6489,43875.0
2021-05-27 15:30:00,24.8,24.81,24.71,24.77,223798.0,21.6489,21.6576,21.5703,21.6227,223798.0
2021-05-28 09:30:00,24.72,24.82,24.58,24.77,76566.0,21.5791,21.6664,21.4569,21.6227,76566.0
2021-05-28 10:00:00,24.77,24.77,24.63,24.67,37034.0,21.6227,21.6227,21.5005,21.5354,37034.0
2021-05-28 10:30:00,24.66,24.69,24.62,24.63,37193.0,21.5267,21.5529,21.4918,21.5005,37193.0
2021-05-28 11:00:00,24.64,24.71,24.62,24.69,34080.0,21.5092,21.5703,21.4918,21.5529,34080.0
2021-05-28 11:30:00,24.69,24.71,24.63,24.68,41511.0,21.5529,21.5703,21.5005,21.5442,41511.0
2021-05-28 12:00:00,24.68,24.74,24.67,24.73,28857.0,21.5442,21.5965,21.5354,21.5878,28857.0
2021-05-28 12:30:00,24.73,24.79,24.68,24.77,64946.0,21.5878,21.6402,21.5442,21.6227,64946.0
2021-05-28 13:00:00,24.77,24.81,24.76,24.8,28204.0,21.6227,21.6576,21.614,21.6489,28204.0
2021-05-28 13:30:00,24.8,24.81,24.75,24.76,49736.0,21.6489,21.6576,21.6053,21.614,49736.0
2021-05-28 14:00:00,24.76,24.81,24.76,24.81,26610.0,21.614,21.6576,21.614,21.6576,26610.0
2021-05-28 14:30:00,24.81,24.81,24.77,24.78,45774.0,21.6576,21.6576,21.6227,21.6315,45774.0
2021-05-28 15:00:00,24.78,24.78,24.72,24.77,109261.0,21.6315,21.6315,21.5791,21.6227,109261.0
2021-05-28 15:30:00,24.76,24.82,24.75,24.82,406716.0,21.614,21.6664,21.6053,21.6664,406716.0
2021-06-01 09:30:00,24.99,24.99,24.74,24.83,94409.0,21.8148,21.8148,21.5965,21.6751,94409.0
2021-06-01 10:00:00,24.82,24.82,24.75,24.81,49553.0,21.6664,21.6664,21.6053,21.6576,49553.0
2021-06-01 10:30:00,24.81,24.84,24.72,24.73,39747.0,21.6576,21.6838,21.5791,21.5878,39747.0
2021-06-01 11:00:00,24.73,24.74,24.69,24.7,57025.0,21.5878,21.5965,21.5529,21.5616,57025.0
2021-06-01 11:30:00,24.71,24.71,24.65,24.65,41300.0,21.5703,21.5703,21.518,21.518,41300.0
2021-06-01 12:00:00,24.65,24.67,24.63,24.65,33519.0,21.518,21.5354,21.5005,21.518,33519.0
2021-06-01 12:30:00,24.66,24.67,24.58,24.59,44260.0,21.5267,21.5354,21.4569,21.4656,44260.0
2021-06-01 13:00:00,24.59,24.59,24.54,24.55,32940.0,21.4656,21.4656,21.4219,21.4307,32940.0
2021-06-01 13:30:00,24.54,24.54,24.47,24.49,33440.0,21.4219,21.4219,21.3608,21.3783,33440.0
2021-06-01 14:00:00,24.48,24.54,24.46,24.54,29481.0,21.3696,21.4219,21.3521,21.4219,29481.0
2021-06-01 14:30:00,24.54,24.58,24.53,24.58,35551.0,21.4219,21.4569,21.4132,21.4569,35551.0
2021-06-01 15:00:00,24.57,24.62,24.57,24.61,52272.0,21.4481,21.4918,21.4481,21.4831,52272.0
2021-06-01 15:30:00,24.61,24.63,24.58,24.61,144444.0,21.4831,21.5005,21.4569,21.4831,144444.0
2021-06-02 09:30:00,24.73,24.8,24.54,24.66,84406.0,21.5878,21.6489,21.4219,21.5267,84406.0
2021-06-02 10:00:00,24.67,24.76,24.62,24.74,49147.0,21.5354,21.614,21.4918,21.5965,49147.0
2021-06-02 10:30:00,24.75,24.79,24.66,24.71,50061.0,21.6053,21.6402,21.5267,21.5703,50061.0
2021-06-02 11:00:00,24.71,24.85,24.7,24.83,79449.0,21.5703,21.6926,21.5616,21.6751,79449.0
2021-06-02 11:30:00,24.82,24.82,24.69,24.69,49590.0,21.6664,21.6664,21.5529,21.5529,49590.0
2021-06-02 12:00:00,24.69,24.8,24.68,24.8,59853.0,21.5529,21.6489,21.5442,21.6489,59853.0
2021-06-02 12:30:00,24.8,24.82,24.75,24.77,35593.0,21.6489,21.6664,21.6053,21.6227,35593.0
2021-06-02 13:00:00,24.77,24.78,24.68,24.71,47718.0,21.6227,21.6315,21.5442,21.5703,47718.0
2021-06-02 13:30:00,24.7,24.78,24.68,24.77,33768.0,21.5616,21.6315,21.5442,21.6227,33768.0
2021-06-02 14:00:00,24.76,24.78,24.71,24.71,38160.0,21.614,21.6315,21.5703,21.5703,38160.0
2021-06-02 14:30:00,24.71,24.74,24.7,24.73,45855.0,21.5703,21.5965,21.5616,21.5878,45855.0
2021-06-02 15:00:00,24.73,24.75,24.65,24.66,62310.0,21.5878,21.6053,21.518,21.5267,62310.0
2021-06-02 15:30:00,24.66,24.67,24.56,24.59,328874.0,21.5267,21.5354,21.4394,21.4656,328874.0
2021-06-03 09:30:00,24.57,24.62,24.42,24.5,59570.0,21.4481,21.4918,21.3172,21.387,59570.0
2021-06-03 10:00:00,24.5,24.58,24.45,24.57,42400.0,21.387,21.4569,21.3434,21.4481,42400.0
2021-06-03 10:30:00,24.57,24.68,24.56,24.68,27683.0,21.4481,21.5442,21.4394,21.5442,27683.0
2021-06-03 11:00:00,24.68,24.84,24.65,24.79,49412.0,21.5442,21.6838,21.518,21.6402,49412.0
2021-06-03 11:30:00,24.8,24.9,24.77,24.89,59266.0,21.6489,21.7362,21.6227,21.7275,59266.0
2021-06-03 12:00:00,24.89,24.91,24.84,24.85,30318.0,21.7275,21.7449,21.6838,21.6926,30318.0
2021-06-03 12:30:00,24.86,24.93,24.85,24.93,43606.0,21.7013,21.7624,21.6926,21.7624,43606.0
2021-06-03 13:00:00,24.92,24.95,24.89,24.94,54124.0,21.7537,21.7799,21.7275,21.7711,54124.0
2021-06-03 13:30:00,24.94,24.96,24.87,24.88,49992.0,21.7711,21.7886,21.71,21.7187,49992.0
2021-06-03 14:00:00,24.88,24.88,24.75,24.78,110107.0,21.7187,21.7187,21.6053,21.6315,110107.0
2021-06-03 14:30:00,24.77,24.82,24.76,24.82,34298.0,21.6227,21.6664,21.614,21.6664,34298.0
2021-06-03 15:00:00,24.82,24.91,24.8,24.91,36239.0,21.6664,21.7449,21.6489,21.7449,36239.0
2021-06-03 15:30:00,24.91,24.98,24.89,24.97,227915.0,21.7449,21.806,21.7275,21.7973,227915.0
2021-06-04 09:30:00,24.99,25.08,24.89,25.03,82866.0,21.8148,21.8933,21.7275,21.8497,82866.0
2021-06-04 10:00:00,25.04,25.1,25.0,25.08,47143.0,21.8584,21.9108,21.8235,21.8933,47143.0
2021-06-04 10:30:00,25.09,25.13,25.01,25.1,49216.0,21.9021,21.937,21.8322,21.9108,49216.0
2021-06-04 11:00:00,25.1,25.13,25.07,25.08,75789.0,21.9108,21.937,21.8846,21.8933,75789.0
2021-06-04 11:30:00,25.09,25.1,24.94,24.96,98989.0,21.9021,21.9108,21.7711,21.7886,98989.0
2021-06-04 12:00:00,24.95,25.02,24.94,25.01,28519.0,21.7799,21.841,21.7711,21.8322,28519.0
2021-06-04 12:30:00,25.01,25.08,25.0,25.07,25587.0,21.8322,21.8933,21.8235,21.8846,25587.0
2021-06-04 13:00:00,25.07,25.14,25.06,25.14,48645.0,21.8846,21.9457,21.8759,21.9457,48645.0
2021-06-04 13:30:00,25.14,25.16,25.12,25.14,32162.0,21.9457,21.9632,21.9283,21.9457,32162.0
2021-06-04 14:00:00,25.14,25.21,25.11,25.2,39982.0,21.9457,22.0068,21.9195,21.9981,39982.0
2021-06-04 14:30:00,25.2,25.24,25.19,25.23,36867.0,21.9981,22.033,21.9894,22.0243,36867.0
2021-06-04 15:00:00,25.23,25.25,25.19,25.25,49804.0,22.0243,22.0417,21.9894,22.0417,49804.0
2021-06-04 15:30:00,25.25,25.36,25.23,25.3,308130.0,22.0417,22.1378,22.0243,22.0854,308130.0
2021-06-07 09:30:00,25.2,25.3,25.06,25.11,105021.0,21.9981,22.0854,21.8759,21.9195,105021.0
2021-06-07 10:00:00,25.11,25.13,25.02,25.09,107891.0,21.9195,21.937,21.841,21.9021,107891.0
2021-06-07 10:30:00,25.09,25.1,25.01,25.03,90737.0,21.9021,21.9108,21.8322,21.8497,90737.0
2021-06-07 11:00:00,25.03,25.05,24.98,25.0,55549.0,21.8497,21.8671,21.806,21.8235,55549.0
2021-06-07 11:30:00,25.01,25.01,24.97,24.98,29167.0,21.8322,21.8322,21.7973,21.806,29167.0
2021-06-07 12:00:00,24.98,25.04,24.97,24.98,54585.0,21.806,21.8584,21.7973,21.806,54585.0
2021-06-07 12:30:00,24.99,25.03,24.97,25.01,30535.0,21.8148,21.8497,21.7973,21.8322,30535.0
2021-06-07 13:00:00,25.01,25.01,24.98,24.99,39730.0,21.8322,21.8322,21.806,21.8148,39730.0
2021-06-07 13:30:00,25.0,25.01,24.97,24.98,31650.0,21.8235,21.8322,21.7973,21.806,31650.0
2021-06-07 14:00:00,24.99,24.99,24.97,24.98,24786.0,21.8148,21.8148,21.7973,21.806,24786.0
2021-06-07 14:30:00,24.98,25.02,24.98,24.98,29149.0,21.806,21.841,21.806,21.806,29149.0
2021-06-07 15:00:00,24.98,25.07,24.98,25.07,71063.0,21.806,21.8846,21.806,21.8846,71063.0
2021-06-07 15:30:00,25.07,25.12,25.0,25.11,267696.0,21.8846,21.9283,21.8235,21.9195,267696.0
2021-06-08 09:30:00,25.11,25.15,24.96,25.1,58826.0,21.9195,21.9544,21.7886,21.9108,58826.0
2021-06-08 10:00:00,25.1,25.31,25.08,25.3,43114.0,21.9108,22.0941,21.8933,22.0854,43114.0
2021-06-08 10:30:00,25.3,25.49,25.29,25.49,60595.0,22.0854,22.2512,22.0766,22.2512,60595.0
2021-06-08 11:00:00,25.49,25.51,25.35,25.39,34479.0,22.2512,22.2687,22.129,22.1639,34479.0
2021-06-08 11:30:00,25.39,25.54,25.38,25.5,48673.0,22.1639,22.2949,22.1552,22.26,48673.0
2021-06-08 12:00:00,25.51,25.59,25.5,25.56,46463.0,22.2687,22.3385,22.26,22.3123,46463.0
2021-06-08 12:30:00,25.55,25.63,25.54,25.61,72139.0,22.3036,22.3734,22.2949,22.356,72139.0
2021-06-08 13:00:00,25.61,25.67,25.56,25.66,140623.0,22.356,22.4084,22.3123,22.3996,140623.0
2021-06-08 13:30:00,25.66,25.7,25.65,25.67,41511.0,22.3996,22.4346,22.3909,22.4084,41511.0
2021-06-08 14:00:00,25.67,25.78,25.67,25.77,76321.0,22.4084,22.5044,22.4084,22.4957,76321.0
2021-06-08 14:30:00,25.77,25.8,25.75,25.8,32939.0,22.4957,22.5218,22.4782,22.5218,32939.0
2021-06-08 15:00:00,25.8,25.82,25.73,25.79,85044.0,22.5218,22.5393,22.4607,22.5131,85044.0
2021-06-08 15:30:00,25.78,25.82,25.71,25.75,203111.0,22.5044,22.5393,22.4433,22.4782,203111.0
2021-06-09 09:30:00,25.72,25.8,25.55,25.79,139904.0,22.452,22.5218,22.3036,22.5131,139904.0
2021-06-09 10:00:00,25.78,25.93,25.76,25.92,52554.0,22.5044,22.6353,22.4869,22.6266,52554.0
2021-06-09 10:30:00,25.92,26.03,25.92,25.97,76286.0,22.6266,22.7226,22.6266,22.6702,76286.0
2021-06-09 11:00:00,25.97,26.05,25.94,25.99,57336.0,22.6702,22.7401,22.6441,22.6877,57336.0
2021-06-09 11:30:00,25.99,25.99,25.93,25.94,41887.0,22.6877,22.6877,22.6353,22.6441,41887.0
2021-06-09 12:00:00,25.94,25.98,25.94,25.96,29079.0,22.6441,22.679,22.6441,22.6615,29079.0
2021-06-09 12:30:00,25.96,26.04,25.9,25.9,54788.0,22.6615,22.7314,22.6091,22.6091,54788.0
2021-06-09 13:00:00,25.9,25.92,25.87,25.91,19831.0,22.6091,22.6266,22.583,22.6179,19831.0
2021-06-09 13:30:00,25.91,25.93,25.85,25.93,33727.0,22.6179,22.6353,22.5655,22.6353,33727.0
2021-06-09 14:00:00,25.93,25.94,25.83,25.87,24028.0,22.6353,22.6441,22.548,22.583,24028.0
2021-06-09 14:30:00,25.87,25.89,25.84,25.88,35649.0,22.583,22.6004,22.5568,22.5917,35649.0
2021-06-09 15:00:00,25.89,25.9,25.76,25.78,84434.0,22.6004,22.6091,22.4869,22.5044,84434.0
2021-06-09 15:30:00,25.77,25.81,25.72,25.81,169488.0,22.4957,22.5306,22.452,22.5306,169488.0
2021-06-10 09:30:00,25.88,25.98,25.69,25.69,68180.0,22.5917,22.679,22.4258,22.4258,68180.0
2021-06-10 10:00:00,25.69,25.76,25.65,25.7,57667.0,22.4258,22.4869,22.3909,22.4346,57667.0
2021-06-10 10:30:00,25.7,25.73,25.64,25.72,95504.0,22.4346,22.4607,22.3822,22.452,95504.0
2021-06-10 11:00:00,25.72,25.72,25.62,25.64,35919.0,22.452,22.452,22.3647,22.3822,35919.0
2021-06-10 11:30:00,25.64,25.78,25.63,25.72,41685.0,22.3822,22.5044,22.3734,22.452,41685.0
2021-06-10 12:00:00,25.72,25.73,25.66,25.67,35416.0,22.452,22.4607,22.3996,22.4084,35416.0
2021-06-10 12:30:00,25.66,25.74,25.66,25.73,29752.0,22.3996,22.4695,22.3996,22.4607,29752.0
2021-06-10 13:00:00,25.74,25.8,25.73,25.74,31275.0,22.4695,22.5218,22.4607,22.4695,31275.0
2021-06-10 13:30:00,25.73,25.85,25.73,25.83,50453.0,22.4607,22.5655,22.4607,22.548,50453.0
2021-06-10 14:00:00,25.84,25.86,25.83,25.83,38597.0,22.5568,22.5742,22.548,22.548,38597.0
2021-06-10 14:30:00,25.84,25.87,25.82,25.84,42600.0,22.5568,22.583,22.5393,22.5568,42600.0
2021-06-10 15:00:00,25.84,25.86,25.81,25.82,54764.0,22.5568,22.5742,22.5306,22.5393,54764.0
2021-06-10 15:30:00,25.81,25.84,25.72,25.73,191216.0,22.5306,22.5568,22.452,22.4607,191216.0
2021-06-11 09:30:00,25.79,26.11,25.78,25.97,260195.0,22.5131,22.7925,22.5044,22.6702,260195.0
2021-06-11 10:00:00,25.98,26.1,25.97,26.04,89080.0,22.679,22.7837,22.6702,22.7314,89080.0
2021-06-11 10:30:00,26.04,26.17,26.03,26.16,57261.0,22.7314,22.8448,22.7226,22.8361,57261.0
2021-06-11 11:00:00,26.16,26.16,26.03,26.05,56173.0,22.8361,22.8361,22.7226,22.7401,56173.0
2021-06-11 11:30:00,26.05,26.14,26.05,26.12,57933.0,22.7401,22.8186,22.7401,22.8012,57933.0
2021-06-11 12:00:00,26.12,26.13,26.01,26.04,101431.0,22.8012,22.8099,22.7052,22.7314,101431.0
2021-06-11 12:30:00,26.04,26.04,25.94,26.01,65200.0,22.7314,22.7314,22.6441,22.7052,65200.0
2021-06-11 13:00:00,26.01,26.1,26.0,26.05,77883.0,22.7052,22.7837,22.6964,22.7401,77883.0
2021-06-11 13:30:00,26.05,26.1,26.05,26.09,55887.0,22.7401,22.7837,22.7401,22.775,55887.0
2021-06-11 14:00:00,26.09,26.16,26.09,26.14,84782.0,22.775,22.8361,22.775,22.8186,84782.0
2021-06-11 14:30:00,26.14,26.16,26.11,26.14,50133.0,22.8186,22.8361,22.7925,22.8186,50133.0
2021-06-11 15:00:00,26.14,26.15,26.07,26.1,72620.0,22.8186,22.8274,22.7575,22.7837,72620.0
2021-06-11 15:30:00,26.11,26.2,26.1,26.18,218354.0,22.7925,22.871,22.7837,22.8536,218354.0
2021-06-14 09:30:00,26.14,26.23,25.86,25.86,152172.0,22.8186,22.8972,22.5742,22.5742,152172.0
2021-06-14 10:00:00,25.87,26.07,25.86,25.99,142886.0,22.583,22.7575,22.5742,22.6877,142886.0
2021-06-14 10:30:00,25.99,26.0,25.89,25.9,116811.0,22.6877,22.6964,22.6004,22.6091,116811.0
2021-06-14 11:00:00,25.91,25.92,25.77,25.78,109718.0,22.6179,22.6266,22.4957,22.5044,109718.0
2021-06-14 11:30:00,25.78,25.78,25.69,25.71,76718.0,22.5044,22.5044,22.4258,22.4433,76718.0
2021-06-14 12:00:00,25.7,25.72,25.61,25.66,79842.0,22.4346,22.452,22.356,22.3996,79842.0
2021-06-14 12:30:00,25.66,25.66,25.55,25.58,70261.0,22.3996,22.3996,22.3036,22.3298,70261.0
2021-06-14 13:00:00,25.58,25.62,25.56,25.6,44535.0,22.3298,22.3647,22.3123,22.3473,44535.0
2021-06-14 13:30:00,25.6,25.62,25.55,25.58,65921.0,22.3473,22.3647,22.3036,22.3298,65921.0
2021-06-14 14:00:00,25.57,25.68,25.57,25.65,76574.0,22.3211,22.4171,22.3211,22.3909,76574.0
2021-06-14 14:30:00,25.65,25.66,25.59,25.6,75402.0,22.3909,22.3996,22.3385,22.3473,75402.0
2021-06-14 15:00:00,25.6,25.64,25.48,25.49,138825.0,22.3473,22.3822,22.2425,22.2512,138825.0
2021-06-14 15:30:00,25.49,25.55,25.46,25.51,393378.0,22.2512,22.3036,22.225,22.2687,393378.0
2021-06-15 09:30:00,25.52,25.58,25.02,25.09,279321.0,22.2774,22.3298,21.841,21.9021,279321.0
2021-06-15 10:00:00,25.09,25.19,25.03,25.09,169423.0,21.9021,21.9894,21.8497,21.9021,169423.0
2021-06-15 10:30:00,25.1,25.11,24.97,25.0,126288.0,21.9108,21.9195,21.7973,21.8235,126288.0
2021-06-15 11:00:00,25.0,25.06,24.97,25.03,149483.0,21.8235,21.8759,21.7973,21.8497,149483.0
2021-06-15 11:30:00,25.02,25.02,24.97,24.97,48566.0,21.841,21.841,21.7973,21.7973,48566.0
2021-06-15 12:00:00,24.98,25.23,24.97,25.23,88983.0,21.806,22.0243,21.7973,22.0243,88983.0
2021-06-15 12:30:00,25.22,25.28,25.19,25.25,136817.0,22.0155,22.0679,21.9894,22.0417,136817.0
2021-06-15 13:00:00,25.26,25.31,25.24,25.28,93355.0,22.0505,22.0941,22.033,22.0679,93355.0
2021-06-15 13:30:00,25.29,25.35,25.24,25.31,75390.0,22.0766,22.129,22.033,22.0941,75390.0
2021-06-15 14:00:00,25.31,25.45,25.3,25.41,106666.0,22.0941,22.2163,22.0854,22.1814,106666.0
2021-06-15 14:30:00,25.41,25.44,25.23,25.25,118019.0,22.1814,22.2076,22.0243,22.0417,118019.0
2021-06-15 15:00:00,25.25,25.33,25.2,25.26,150358.0,22.0417,22.1116,21.9981,22.0505,150358.0
2021-06-15 15:30:00,25.27,25.3,25.2,25.28,685421.0,22.0592,22.0854,21.9981,22.0679,685421.0
2021-06-16 09:30:00,24.11,24.7,23.21,23.72,956948.0,21.0466,21.5616,20.2609,20.7061,956948.0
2021-06-16 10:00:00,23.75,23.84,23.05,23.07,680382.0,20.7323,20.8109,20.1213,20.1387,680382.0
2021-06-16 10:30:00,23.07,23.24,22.98,23.18,876473.0,20.1387,20.2871,20.0602,20.2347,876473.0
2021-06-16 11:00:00,23.19,23.34,23.07,23.09,568976.0,20.2435,20.3744,20.1387,20.1562,568976.0
2021-06-16 11:30:00,23.08,23.09,22.85,23.04,401070.0,20.1475,20.1562,19.9467,20.1125,401070.0
2021-06-16 12:00:00,23.04,23.12,22.81,22.89,370989.0,20.1125,20.1824,19.9118,19.9816,370989.0
2021-06-16 12:30:00,22.88,23.14,22.81,23.14,480395.0,19.9729,20.1998,19.9118,20.1998,480395.0
2021-06-16 13:00:00,23.14,23.5,23.12,23.37,1122522.0,20.1998,20.5141,20.1824,20.4006,1122522.0
2021-06-16 13:30:00,23.37,23.5,23.26,23.42,410108.0,20.4006,20.5141,20.3046,20.4443,410108.0
2021-06-16 14:00:00,23.42,23.57,23.2,23.54,471222.0,20.4443,20.5752,20.2522,20.549,471222.0
2021-06-16 14:30:00,23.54,23.65,23.45,23.64,391974.0,20.549,20.645,20.4704,20.6363,391974.0
2021-06-16 15:00:00,23.64,23.83,23.61,23.8,378983.0,20.6363,20.8022,20.6101,20.776,378983.0
2021-06-16 15:30:00,23.8,23.81,23.6,23.61,706034.0,20.776,20.7847,20.6014,20.6101,706034.0
2021-06-17 09:30:00,23.73,24.02,23.59,23.73,355302.0,20.7149,20.968,20.5927,20.7149,355302.0
2021-06-17 10:00:00,23.73,23.81,23.44,23.46,263494.0,20.7149,20.7847,20.4617,20.4792,263494.0
2021-06-17 10:30:00,23.48,23.58,23.44,23.49,149790.0,20.4966,20.5839,20.4617,20.5054,149790.0
2021-06-17 11:00:00,23.49,23.49,23.33,23.34,119848.0,20.5054,20.5054,20.3657,20.3744,119848.0
2021-06-17 11:30:00,23.34,23.37,23.18,23.2,150004.0,20.3744,20.4006,20.2347,20.2522,150004.0
2021-06-17 12:00:00,23.19,23.23,23.04,23.05,185258.0,20.2435,20.2784,20.1125,20.1213,185258.0
2021-06-17 12:30:00,23.05,23.21,23.04,23.21,181539.0,20.1213,20.2609,20.1125,20.2609,181539.0
2021-06-17 13:00:00,23.21,23.33,23.21,23.27,111569.0,20.2609,20.3657,20.2609,20.3133,111569.0
2021-06-17 13:30:00,23.26,23.42,23.23,23.34,86210.0,20.3046,20.4443,20.2784,20.3744,86210.0
2021-06-17 14:00:00,23.34,23.38,23.29,23.3,93313.0,20.3744,20.4093,20.3308,20.3395,93313.0
2021-06-17 14:30:00,23.3,23.31,23.16,23.2,146090.0,20.3395,20.3482,20.2173,20.2522,146090.0
2021-06-17 15:00:00,23.2,23.31,23.14,23.19,165852.0,20.2522,20.3482,20.1998,20.2435,165852.0
2021-06-17 15:30:00,23.19,23.31,23.18,23.25,682718.0,20.2435,20.3482,20.2347,20.2959,682718.0
2021-06-18 09:30:00,23.07,23.57,22.95,23.51,410629.0,20.1387,20.5752,20.034,20.5228,410629.0
2021-06-18 10:00:00,23.51,23.66,23.47,23.64,200639.0,20.5228,20.6538,20.4879,20.6363,200639.0
2021-06-18 10:30:00,23.63,23.73,23.58,23.63,125132.0,20.6276,20.7149,20.5839,20.6276,125132.0
2021-06-18 11:00:00,23.64,23.76,23.59,23.67,123637.0,20.6363,20.7411,20.5927,20.6625,123637.0
2021-06-18 11:30:00,23.66,23.79,23.66,23.75,229099.0,20.6538,20.7672,20.6538,20.7323,229099.0
2021-06-18 12:00:00,23.74,23.78,23.68,23.71,112762.0,20.7236,20.7585,20.6712,20.6974,112762.0
2021-06-18 12:30:00,23.71,23.73,23.51,23.53,82858.0,20.6974,20.7149,20.5228,20.5403,82858.0
2021-06-18 13:00:00,23.53,23.57,23.49,23.53,80428.0,20.5403,20.5752,20.5054,20.5403,80428.0
2021-06-18 13:30:00,23.53,23.56,23.47,23.48,47567.0,20.5403,20.5665,20.4879,20.4966,47567.0
2021-06-18 14:00:00,23.48,23.6,23.45,23.59,87588.0,20.4966,20.6014,20.4704,20.5927,87588.0
2021-06-18 14:30:00,23.58,23.59,23.39,23.42,81891.0,20.5839,20.5927,20.4181,20.4443,81891.0
2021-06-18 15:00:00,23.43,23.59,23.42,23.56,108023.0,20.453,20.5927,20.4443,20.5665,108023.0
2021-06-18 15:30:00,23.55,23.67,23.51,23.55,461797.0,20.5577,20.6625,20.5228,20.5577,461797.0
2021-06-21 09:30:00,23.75,23.91,23.68,23.69,193668.0,20.7323,20.872,20.6712,20.6799,193668.0
2021-06-21 10:00:00,23.69,24.0,23.69,23.93,202521.0,20.6799,20.9506,20.6799,20.8895,202521.0
2021-06-21 10:30:00,23.92,24.06,23.9,23.96,120794.0,20.8807,21.0029,20.8633,20.9156,120794.0
2021-06-21 11:00:00,23.97,23.97,23.88,23.89,94698.0,20.9244,20.9244,20.8458,20.8545,94698.0
2021-06-21 11:30:00,23.89,23.99,23.86,23.87,106004.0,20.8545,20.9418,20.8283,20.8371,106004.0
2021-06-21 12:00:00,23.87,23.94,23.86,23.9,66625.0,20.8371,20.8982,20.8283,20.8633,66625.0
2021-06-21 12:30:00,23.89,24.01,23.88,24.01,65439.0,20.8545,20.9593,20.8458,20.9593,65439.0
2021-06-21 13:00:00,24.0,24.07,23.99,24.03,89498.0,20.9506,21.0117,20.9418,20.9767,89498.0
2021-06-21 13:30:00,24.03,24.08,23.99,24.04,61969.0,20.9767,21.0204,20.9418,20.9855,61969.0
2021-06-21 14:00:00,24.04,24.09,24.01,24.03,105816.0,20.9855,21.0291,20.9593,20.9767,105816.0
2021-06-21 14:30:00,24.04,24.11,24.03,24.11,105620.0,20.9855,21.0466,20.9767,21.0466,105620.0
2021-06-21 15:00:00,24.1,24.18,24.09,24.15,130728.0,21.0379,21.1077,21.0291,21.0815,130728.0
2021-06-21 15:30:00,24.16,24.23,24.15,24.18,330010.0,21.0902,21.1513,21.0815,21.1077,330010.0
2021-06-22 09:30:00,24.28,24.3,24.1,24.13,174122.0,21.195,21.2124,21.0379,21.064,174122.0
2021-06-22 10:00:00,24.14,24.21,24.11,24.21,158446.0,21.0728,21.1339,21.0466,21.1339,158446.0
2021-06-22 10:30:00,24.2,24.24,24.15,24.22,95430.0,21.1251,21.1601,21.0815,21.1426,95430.0
2021-06-22 11:00:00,24.22,24.35,24.2,24.26,135248.0,21.1426,21.2561,21.1251,21.1775,135248.0
2021-06-22 11:30:00,24.26,24.31,24.23,24.26,111670.0,21.1775,21.2212,21.1513,21.1775,111670.0
2021-06-22 12:00:00,24.27,24.31,24.25,24.27,130531.0,21.1863,21.2212,21.1688,21.1863,130531.0
2021-06-22 12:30:00,24.27,24.28,24.16,24.2,133735.0,21.1863,21.195,21.0902,21.1251,133735.0
2021-06-22 13:00:00,24.2,24.31,24.19,24.26,102746.0,21.1251,21.2212,21.1164,21.1775,102746.0
2021-06-22 13:30:00,24.27,24.32,24.25,24.32,61375.0,21.1863,21.2299,21.1688,21.2299,61375.0
2021-06-22 14:00:00,24.32,24.35,24.25,24.33,59879.0,21.2299,21.2561,21.1688,21.2386,59879.0
2021-06-22 14:30:00,24.33,24.35,24.29,24.3,46681.0,21.2386,21.2561,21.2037,21.2124,46681.0
2021-06-22 15:00:00,24.3,24.37,24.3,24.35,86369.0,21.2124,21.2735,21.2124,21.2561,86369.0
2021-06-22 15:30:00,24.35,24.38,24.25,24.26,273421.0,21.2561,21.2823,21.1688,21.1775,273421.0
2021-06-23 09:30:00,24.24,24.37,24.23,24.35,129256.0,21.1601,21.2735,21.1513,21.2561,129256.0
2021-06-23 10:00:00,24.35,24.57,24.34,24.52,160070.0,21.2561,21.4481,21.2474,21.4045,160070.0
2021-06-23 10:30:00,24.52,24.64,24.48,24.64,109464.0,21.4045,21.5092,21.3696,21.5092,109464.0
2021-06-23 11:00:00,24.63,24.63,24.52,24.55,99399.0,21.5005,21.5005,21.4045,21.4307,99399.0
2021-06-23 11:30:00,24.55,24.56,24.5,24.55,70811.0,21.4307,21.4394,21.387,21.4307,70811.0
2021-06-23 12:00:00,24.55,24.58,24.53,24.58,48421.0,21.4307,21.4569,21.4132,21.4569,48421.0
2021-06-23 12:30:00,24.57,24.61,24.52,24.54,52273.0,21.4481,21.4831,21.4045,21.4219,52273.0
2021-06-23 13:00:00,24.54,24.6,24.5,24.59,80434.0,21.4219,21.4743,21.387,21.4656,80434.0
2021-06-23 13:30:00,24.59,24.59,24.54,24.55,54427.0,21.4656,21.4656,21.4219,21.4307,54427.0
2021-06-23 14:00:00,24.55,24.57,24.51,24.52,54008.0,21.4307,21.4481,21.3958,21.4045,54008.0
2021-06-23 14:30:00,24.52,24.55,24.48,24.48,169668.0,21.4045,21.4307,21.3696,21.3696,169668.0
2021-06-23 15:00:00,24.48,24.53,24.47,24.5,108432.0,21.3696,21.4132,21.3608,21.387,108432.0
2021-06-23 15:30:00,24.51,24.51,24.42,24.43,432451.0,21.3958,21.3958,21.3172,21.3259,432451.0
2021-06-24 09:30:00,24.22,24.25,24.01,24.08,134633.0,21.3784,21.4049,21.193,21.2548,134633.0
2021-06-24 10:00:00,24.09,24.28,24.05,24.23,109207.0,21.2636,21.4314,21.2283,21.3872,109207.0
2021-06-24 10:30:00,24.22,24.24,24.09,24.13,84888.0,21.3784,21.396,21.2636,21.299,84888.0
2021-06-24 11:00:00,24.14,24.2,24.13,24.16,53446.0,21.3078,21.3607,21.299,21.3254,53446.0
2021-06-24 11:30:00,24.15,24.2,24.13,24.18,64203.0,21.3166,21.3607,21.299,21.3431,64203.0
2021-06-24 12:00:00,24.18,24.19,24.07,24.15,134011.0,21.3431,21.3519,21.246,21.3166,134011.0
2021-06-24 12:30:00,24.16,24.26,24.15,24.25,76159.0,21.3254,21.4137,21.3166,21.4049,76159.0
2021-06-24 13:00:00,24.25,24.31,24.24,24.26,43540.0,21.4049,21.4578,21.396,21.4137,43540.0
2021-06-24 13:30:00,24.27,24.35,24.26,24.34,71280.0,21.4225,21.4931,21.4137,21.4843,71280.0
2021-06-24 14:00:00,24.35,24.37,24.3,24.33,53102.0,21.4931,21.5108,21.449,21.4755,53102.0
2021-06-24 14:30:00,24.33,24.33,24.29,24.31,37359.0,21.4755,21.4755,21.4402,21.4578,37359.0
2021-06-24 15:00:00,24.32,24.32,24.19,24.21,99659.0,21.4667,21.4667,21.3519,21.3696,99659.0
2021-06-24 15:30:00,24.21,24.27,24.19,24.22,286624.0,21.3696,21.4225,21.3519,21.3784,286624.0
2021-06-25 09:30:00,24.2,24.3,24.17,24.25,79968.0,21.3607,21.449,21.3343,21.4049,79968.0
2021-06-25 10:00:00,24.25,24.26,24.09,24.15,66607.0,21.4049,21.4137,21.2636,21.3166,66607.0
2021-06-25 10:30:00,24.15,24.19,24.09,24.14,49596.0,21.3166,21.3519,21.2636,21.3078,49596.0
2021-06-25 11:00:00,24.14,24.22,24.11,24.21,29653.0,21.3078,21.3784,21.2813,21.3696,29653.0
2021-06-25 11:30:00,24.21,24.25,24.15,24.25,62390.0,21.3696,21.4049,21.3166,21.4049,62390.0
2021-06-25 12:00:00,24.26,24.32,24.2,24.23,87258.0,21.4137,21.4667,21.3607,21.3872,87258.0
2021-06-25 12:30:00,24.23,24.26,24.22,24.24,41873.0,21.3872,21.4137,21.3784,21.396,41873.0
2021-06-25 13:00:00,24.23,24.24,24.17,24.19,52234.0,21.3872,21.396,21.3343,21.3519,52234.0
2021-06-25 13:30:00,24.19,24.22,24.17,24.21,29354.0,21.3519,21.3784,21.3343,21.3696,29354.0
2021-06-25 14:00:00,24.21,24.22,24.15,24.18,57597.0,21.3696,21.3784,21.3166,21.3431,57597.0
2021-06-25 14:30:00,24.17,24.25,24.16,24.25,40596.0,21.3343,21.4049,21.3254,21.4049,40596.0
2021-06-25 15:00:00,24.25,24.28,24.18,24.19,65421.0,21.4049,21.4314,21.3431,21.3519,65421.0
2021-06-25 15:30:00,24.2,24.2,23.97,24.02,420215.0,21.3607,21.3607,21.1577,21.2019,420215.0
2021-06-28 09:30:00,23.89,23.95,23.58,23.8,174407.0,21.0871,21.1401,20.8135,21.0077,174407.0
2021-06-28 10:00:00,23.79,23.8,23.55,23.56,129276.0,20.9988,21.0077,20.787,20.7958,129276.0
2021-06-28 10:30:00,23.56,23.6,23.41,23.57,137625.0,20.7958,20.8311,20.6634,20.8047,137625.0
2021-06-28 11:00:00,23.56,23.71,23.51,23.57,100339.0,20.7958,20.9282,20.7517,20.8047,100339.0
2021-06-28 11:30:00,23.57,23.57,23.41,23.44,82890.0,20.8047,20.8047,20.6634,20.6899,82890.0
2021-06-28 12:00:00,23.44,23.45,23.23,23.26,207742.0,20.6899,20.6987,20.5045,20.531,207742.0
2021-06-28 12:30:00,23.25,23.26,23.16,23.2,87188.0,20.5222,20.531,20.4428,20.4781,87188.0
2021-06-28 13:00:00,23.21,23.22,23.1,23.11,200837.0,20.4869,20.4957,20.3898,20.3986,200837.0
2021-06-28 13:30:00,23.11,23.23,23.03,23.23,92838.0,20.3986,20.5045,20.328,20.5045,92838.0
2021-06-28 14:00:00,23.22,23.29,23.21,23.29,92347.0,20.4957,20.5575,20.4869,20.5575,92347.0
2021-06-28 14:30:00,23.29,23.35,23.27,23.29,75351.0,20.5575,20.6105,20.5399,20.5575,75351.0
2021-06-28 15:00:00,23.3,23.31,23.23,23.31,107802.0,20.5663,20.5752,20.5045,20.5752,107802.0
2021-06-28 15:30:00,23.31,23.34,23.19,23.2,405419.0,20.5752,20.6016,20.4692,20.4781,405419.0
2021-06-29 09:30:00,23.23,23.43,23.19,23.26,108489.0,20.5045,20.6811,20.4692,20.531,108489.0
2021-06-29 10:00:00,23.27,23.52,23.27,23.5,88755.0,20.5399,20.7605,20.5399,20.7429,88755.0
2021-06-29 10:30:00,23.49,23.54,23.44,23.45,76430.0,20.734,20.7782,20.6899,20.6987,76430.0
2021-06-29 11:00:00,23.46,23.64,23.44,23.55,77972.0,20.7076,20.8664,20.6899,20.787,77972.0
2021-06-29 11:30:00,23.55,23.55,23.41,23.5,129145.0,20.787,20.787,20.6634,20.7429,129145.0
2021-06-29 12:00:00,23.5,23.51,23.42,23.45,39000.0,20.7429,20.7517,20.6723,20.6987,39000.0
2021-06-29 12:30:00,23.45,23.47,23.32,23.37,95518.0,20.6987,20.7164,20.584,20.6281,95518.0
2021-06-29 13:00:00,23.37,23.37,23.33,23.33,32594.0,20.6281,20.6281,20.5928,20.5928,32594.0
2021-06-29 13:30:00,23.34,23.38,23.27,23.37,95091.0,20.6016,20.6369,20.5399,20.6281,95091.0
2021-06-29 14:00:00,23.37,23.4,23.34,23.39,32569.0,20.6281,20.6546,20.6016,20.6458,32569.0
2021-06-29 14:30:00,23.39,23.39,23.33,23.38,48268.0,20.6458,20.6458,20.5928,20.6369,48268.0
2021-06-29 15:00:00,23.38,23.4,23.34,23.37,49363.0,20.6369,20.6546,20.6016,20.6281,49363.0
2021-06-29 15:30:00,23.36,23.38,23.32,23.34,170381.0,20.6193,20.6369,20.584,20.6016,170381.0
2021-06-30 09:30:00,23.33,23.5,23.26,23.35,89365.0,20.5928,20.7429,20.531,20.6105,89365.0
2021-06-30 10:00:00,23.35,23.4,23.35,23.38,36846.0,20.6105,20.6546,20.6105,20.6369,36846.0
2021-06-30 10:30:00,23.37,23.4,23.26,23.29,63209.0,20.6281,20.6546,20.531,20.5575,63209.0
2021-06-30 11:00:00,23.28,23.29,23.17,23.19,59070.0,20.5487,20.5575,20.4516,20.4692,59070.0
2021-06-30 11:30:00,23.19,23.27,23.18,23.23,50433.0,20.4692,20.5399,20.4604,20.5045,50433.0
2021-06-30 12:00:00,23.23,23.34,23.23,23.32,54062.0,20.5045,20.6016,20.5045,20.584,54062.0
2021-06-30 12:30:00,23.32,23.36,23.27,23.29,37801.0,20.584,20.6193,20.5399,20.5575,37801.0
2021-06-30 13:00:00,23.27,23.27,23.19,23.2,54581.0,20.5399,20.5399,20.4692,20.4781,54581.0
2021-06-30 13:30:00,23.21,23.26,23.17,23.25,63176.0,20.4869,20.531,20.4516,20.5222,63176.0
2021-06-30 14:00:00,23.24,23.39,23.24,23.36,43508.0,20.5134,20.6458,20.5134,20.6193,43508.0
2021-06-30 14:30:00,23.37,23.43,23.35,23.42,84867.0,20.6281,20.6811,20.6105,20.6723,84867.0
2021-06-30 15:00:00,23.43,23.48,23.41,23.46,59834.0,20.6811,20.7252,20.6634,20.7076,59834.0
2021-06-30 15:30:00,23.46,23.51,23.43,23.47,209925.0,20.7076,20.7517,20.6811,20.7164,209925.0
2021-07-01 09:30:00,23.53,23.61,23.42,23.49,143639.0,20.7693,20.84,20.6723,20.734,143639.0
2021-07-01 10:00:00,23.48,23.74,23.48,23.67,122087.0,20.7252,20.9547,20.7252,20.8929,122087.0
2021-07-01 10:30:00,23.67,23.79,23.65,23.73,81132.0,20.8929,20.9988,20.8753,20.9459,81132.0
2021-07-01 11:00:00,23.72,23.85,23.71,23.78,55638.0,20.9371,21.0518,20.9282,20.99,55638.0
2021-07-01 11:30:00,23.78,23.88,23.75,23.86,88435.0,20.99,21.0783,20.9635,21.0606,88435.0
2021-07-01 12:00:00,23.86,23.98,23.86,23.98,74909.0,21.0606,21.1666,21.0606,21.1666,74909.0
2021-07-01 12:30:00,23.98,23.98,23.88,23.91,111590.0,21.1666,21.1666,21.0783,21.1048,111590.0
2021-07-01 13:00:00,23.91,23.94,23.82,23.85,79168.0,21.1048,21.1312,21.0253,21.0518,79168.0
2021-07-01 13:30:00,23.86,23.87,23.8,23.84,40340.0,21.0606,21.0695,21.0077,21.043,40340.0
2021-07-01 14:00:00,23.84,23.85,23.78,23.84,54021.0,21.043,21.0518,20.99,21.043,54021.0
2021-07-01 14:30:00,23.85,24.0,23.84,23.93,194608.0,21.0518,21.1842,21.043,21.1224,194608.0
2021-07-01 15:00:00,23.93,23.97,23.9,23.92,115384.0,21.1224,21.1577,21.0959,21.1136,115384.0
2021-07-01 15:30:00,23.92,23.92,23.76,23.78,292873.0,21.1136,21.1136,20.9724,20.99,292873.0
2021-07-02 09:30:00,23.81,23.96,23.69,23.82,54279.0,21.0165,21.1489,20.9106,21.0253,54279.0
2021-07-02 10:00:00,23.82,23.9,23.8,23.89,63595.0,21.0253,21.0959,21.0077,21.0871,63595.0
2021-07-02 10:30:00,23.9,23.92,23.84,23.88,58924.0,21.0959,21.1136,21.043,21.0783,58924.0
2021-07-02 11:00:00,23.88,23.89,23.79,23.89,63568.0,21.0783,21.0871,20.9988,21.0871,63568.0
2021-07-02 11:30:00,23.88,23.96,23.87,23.91,79361.0,21.0783,21.1489,21.0695,21.1048,79361.0
2021-07-02 12:00:00,23.92,23.94,23.8,23.8,63804.0,21.1136,21.1312,21.0077,21.0077,63804.0
2021-07-02 12:30:00,23.8,23.83,23.73,23.76,57247.0,21.0077,21.0342,20.9459,20.9724,57247.0
2021-07-02 13:00:00,23.76,23.77,23.73,23.75,63149.0,20.9724,20.9812,20.9459,20.9635,63149.0
2021-07-02 13:30:00,23.75,23.75,23.7,23.72,41025.0,20.9635,20.9635,20.9194,20.9371,41025.0
2021-07-02 14:00:00,23.72,23.75,23.69,23.74,45106.0,20.9371,20.9635,20.9106,20.9547,45106.0
2021-07-02 14:30:00,23.74,23.78,23.7,23.7,69239.0,20.9547,20.99,20.9194,20.9194,69239.0
2021-07-02 15:00:00,23.71,23.73,23.69,23.71,47355.0,20.9282,20.9459,20.9106,20.9282,47355.0
2021-07-02 15:30:00,23.72,23.79,23.65,23.77,361034.0,20.9371,20.9988,20.8753,20.9812,361034.0
2021-07-06 09:30:00,23.71,23.9,23.71,23.83,178518.0,20.9282,21.0959,20.9282,21.0342,178518.0
2021-07-06 10:00:00,23.83,23.86,23.62,23.66,144192.0,21.0342,21.0606,20.8488,20.8841,144192.0
2021-07-06 10:30:00,23.66,23.75,23.54,23.56,108565.0,20.8841,20.9635,20.7782,20.7958,108565.0
2021-07-06 11:00:00,23.56,23.58,23.44,23.47,73765.0,20.7958,20.8135,20.6899,20.7164,73765.0
2021-07-06 11:30:00,23.48,23.58,23.47,23.55,63832.0,20.7252,20.8135,20.7164,20.787,63832.0
2021-07-06 12:00:00,23.55,23.69,23.5,23.65,99280.0,20.787,20.9106,20.7429,20.8753,99280.0
2021-07-06 12:30:00,23.64,23.65,23.57,23.64,66027.0,20.8664,20.8753,20.8047,20.8664,66027.0
2021-07-06 13:00:00,23.65,23.74,23.65,23.73,65890.0,20.8753,20.9547,20.8753,20.9459,65890.0
2021-07-06 13:30:00,23.73,23.77,23.68,23.77,58702.0,20.9459,20.9812,20.9018,20.9812,58702.0
2021-07-06 14:00:00,23.77,23.78,23.71,23.73,55787.0,20.9812,20.99,20.9282,20.9459,55787.0
2021-07-06 14:30:00,23.74,23.81,23.73,23.77,75860.0,20.9547,21.0165,20.9459,20.9812,75860.0
2021-07-06 15:00:00,23.77,23.79,23.74,23.76,77407.0,20.9812,20.9988,20.9547,20.9724,77407.0
2021-07-06 15:30:00,23.76,23.76,23.6,23.61,377642.0,20.9724,20.9724,20.8311,20.84,377642.0
2021-07-07 09:30:00,23.6,23.79,23.55,23.71,147779.0,20.8311,20.9988,20.787,20.9282,147779.0
2021-07-07 10:00:00,23.71,23.73,23.56,23.57,96575.0,20.9282,20.9459,20.7958,20.8047,96575.0
2021-07-07 10:30:00,23.57,23.67,23.55,23.61,97772.0,20.8047,20.8929,20.787,20.84,97772.0
2021-07-07 11:00:00,23.62,23.76,23.6,23.73,154668.0,20.8488,20.9724,20.8311,20.9459,154668.0
2021-07-07 11:30:00,23.74,23.81,23.63,23.67,94176.0,20.9547,21.0165,20.8576,20.8929,94176.0
2021-07-07 12:00:00,23.67,23.72,23.64,23.72,59354.0,20.8929,20.9371,20.8664,20.9371,59354.0
2021-07-07 12:30:00,23.72,23.75,23.66,23.66,59566.0,20.9371,20.9635,20.8841,20.8841,59566.0
2021-07-07 13:00:00,23.67,23.67,23.52,23.55,57622.0,20.8929,20.8929,20.7605,20.787,57622.0
2021-07-07 13:30:00,23.55,23.63,23.55,23.56,54220.0,20.787,20.8576,20.787,20.7958,54220.0
2021-07-07 14:00:00,23.56,23.63,23.52,23.53,66538.0,20.7958,20.8576,20.7605,20.7693,66538.0
2021-07-07 14:30:00,23.52,23.59,23.51,23.59,89666.0,20.7605,20.8223,20.7517,20.8223,89666.0
2021-07-07 15:00:00,23.6,23.66,23.56,23.64,97063.0,20.8311,20.8841,20.7958,20.8664,97063.0
2021-07-07 15:30:00,23.63,23.7,23.53,23.53,396544.0,20.8576,20.9194,20.7693,20.7693,396544.0
2021-07-08 09:30:00,23.3,23.42,23.13,23.36,156826.0,20.5663,20.6723,20.4163,20.6193,156826.0
2021-07-08 10:00:00,23.37,23.43,23.24,23.36,122131.0,20.6281,20.6811,20.5134,20.6193,122131.0
2021-07-08 10:30:00,23.37,23.44,23.31,23.38,87301.0,20.6281,20.6899,20.5752,20.6369,87301.0
2021-07-08 11:00:00,23.38,23.57,23.37,23.55,88396.0,20.6369,20.8047,20.6281,20.787,88396.0
2021-07-08 11:30:00,23.55,23.66,23.5,23.64,94433.0,20.787,20.8841,20.7429,20.8664,94433.0
2021-07-08 12:00:00,23.64,23.66,23.59,23.66,92161.0,20.8664,20.8841,20.8223,20.8841,92161.0
2021-07-08 12:30:00,23.66,23.77,23.62,23.75,98662.0,20.8841,20.9812,20.8488,20.9635,98662.0
2021-07-08 13:00:00,23.76,23.77,23.6,23.67,64383.0,20.9724,20.9812,20.8311,20.8929,64383.0
2021-07-08 13:30:00,23.66,23.67,23.53,23.56,65723.0,20.8841,20.8929,20.7693,20.7958,65723.0
2021-07-08 14:00:00,23.56,23.58,23.45,23.49,59851.0,20.7958,20.8135,20.6987,20.734,59851.0
2021-07-08 14:30:00,23.49,23.53,23.44,23.5,62773.0,20.734,20.7693,20.6899,20.7429,62773.0
2021-07-08 15:00:00,23.49,23.55,23.45,23.5,76926.0,20.734,20.787,20.6987,20.7429,76926.0
2021-07-08 15:30:00,23.5,23.55,23.4,23.47,250579.0,20.7429,20.787,20.6546,20.7164,250579.0
2021-07-09 09:30:00,23.7,24.09,23.66,24.03,155556.0,20.9194,21.2636,20.8841,21.2107,155556.0
2021-07-09 10:00:00,24.03,24.18,24.02,24.18,60920.0,21.2107,21.3431,21.2019,21.3431,60920.0
2021-07-09 10:30:00,24.17,24.18,23.89,23.93,66876.0,21.3343,21.3431,21.0871,21.1224,66876.0
2021-07-09 11:00:00,23.91,24.01,23.9,24.0,51813.0,21.1048,21.193,21.0959,21.1842,51813.0
2021-07-09 11:30:00,24.0,24.05,23.94,24.02,42581.0,21.1842,21.2283,21.1312,21.2019,42581.0
2021-07-09 12:00:00,24.03,24.07,24.0,24.01,23613.0,21.2107,21.246,21.1842,21.193,23613.0
2021-07-09 12:30:00,24.01,24.14,23.97,24.09,65647.0,21.193,21.3078,21.1577,21.2636,65647.0
2021-07-09 13:00:00,24.09,24.11,24.05,24.09,42726.0,21.2636,21.2813,21.2283,21.2636,42726.0
2021-07-09 13:30:00,24.09,24.13,24.08,24.12,30244.0,21.2636,21.299,21.2548,21.2901,30244.0
2021-07-09 14:00:00,24.12,24.18,24.11,24.17,34976.0,21.2901,21.3431,21.2813,21.3343,34976.0
2021-07-09 14:30:00,24.17,24.17,24.08,24.09,65701.0,21.3343,21.3343,21.2548,21.2636,65701.0
2021-07-09 15:00:00,24.09,24.12,24.04,24.07,43410.0,21.2636,21.2901,21.2195,21.246,43410.0
2021-07-09 15:30:00,24.06,24.13,24.04,24.07,171733.0,21.2372,21.299,21.2195,21.246,171733.0
2021-07-12 09:30:00,23.96,24.16,23.93,24.14,100925.0,21.1489,21.3254,21.1224,21.3078,100925.0
2021-07-12 10:00:00,24.14,24.25,24.12,24.23,72526.0,21.3078,21.4049,21.2901,21.3872,72526.0
2021-07-12 10:30:00,24.24,24.26,24.1,24.14,62640.0,21.396,21.4137,21.2725,21.3078,62640.0
2021-07-12 11:00:00,24.15,24.18,24.07,24.13,61355.0,21.3166,21.3431,21.246,21.299,61355.0
2021-07-12 11:30:00,24.13,24.17,24.1,24.14,53738.0,21.299,21.3343,21.2725,21.3078,53738.0
2021-07-12 12:00:00,24.14,24.18,24.1,24.14,89711.0,21.3078,21.3431,21.2725,21.3078,89711.0
2021-07-12 12:30:00,24.14,24.18,24.12,24.13,58243.0,21.3078,21.3431,21.2901,21.299,58243.0
2021-07-12 13:00:00,24.14,24.21,24.12,24.21,72716.0,21.3078,21.3696,21.2901,21.3696,72716.0
2021-07-12 13:30:00,24.2,24.24,24.19,24.2,48858.0,21.3607,21.396,21.3519,21.3607,48858.0
2021-07-12 14:00:00,24.19,24.24,24.15,24.23,66749.0,21.3519,21.396,21.3166,21.3872,66749.0
2021-07-12 14:30:00,24.24,24.25,24.18,24.21,62128.0,21.396,21.4049,21.3431,21.3696,62128.0
2021-07-12 15:00:00,24.21,24.24,24.18,24.22,64827.0,21.3696,21.396,21.3431,21.3784,64827.0
2021-07-12 15:30:00,24.22,24.24,24.11,24.21,271449.0,21.3784,21.396,21.2813,21.3696,271449.0
2021-07-13 09:30:00,24.2,24.21,23.95,23.96,133195.0,21.3607,21.3696,21.1401,21.1489,133195.0
2021-07-13 10:00:00,23.96,23.97,23.76,23.79,107370.0,21.1489,21.1577,20.9724,20.9988,107370.0
2021-07-13 10:30:00,23.78,23.79,23.66,23.7,91188.0,20.99,20.9988,20.8841,20.9194,91188.0
2021-07-13 11:00:00,23.69,23.86,23.69,23.83,119788.0,20.9106,21.0606,20.9106,21.0342,119788.0
2021-07-13 11:30:00,23.82,23.9,23.79,23.87,76539.0,21.0253,21.0959,20.9988,21.0695,76539.0
2021-07-13 12:00:00,23.88,23.91,23.81,23.82,34722.0,21.0783,21.1048,21.0165,21.0253,34722.0
2021-07-13 12:30:00,23.81,23.85,23.8,23.84,53256.0,21.0165,21.0518,21.0077,21.043,53256.0
2021-07-13 13:00:00,23.83,23.84,23.76,23.78,46020.0,21.0342,21.043,20.9724,20.99,46020.0
2021-07-13 13:30:00,23.79,23.83,23.77,23.83,54721.0,20.9988,21.0342,20.9812,21.0342,54721.0
2021-07-13 14:00:00,23.83,23.88,23.8,23.81,63897.0,21.0342,21.0783,21.0077,21.0165,63897.0
2021-07-13 14:30:00,23.81,23.81,23.69,23.71,82098.0,21.0165,21.0165,20.9106,20.9282,82098.0
2021-07-13 15:00:00,23.71,23.71,23.62,23.64,93841.0,20.9282,20.9282,20.8488,20.8664,93841.0
2021-07-13 15:30:00,23.64,23.76,23.62,23.62,295228.0,20.8664,20.9724,20.8488,20.8488,295228.0
2021-07-14 09:30:00,23.65,24.03,23.63,23.92,135707.0,20.8753,21.2107,20.8576,21.1136,135707.0
2021-07-14 10:00:00,23.92,24.02,23.81,23.94,88880.0,21.1136,21.2019,21.0165,21.1312,88880.0
2021-07-14 10:30:00,23.95,24.02,23.91,24.01,58626.0,21.1401,21.2019,21.1048,21.193,58626.0
2021-07-14 11:00:00,24.0,24.0,23.91,23.91,55936.0,21.1842,21.1842,21.1048,21.1048,55936.0
2021-07-14 11:30:00,23.91,23.94,23.84,23.87,63249.0,21.1048,21.1312,21.043,21.0695,63249.0
2021-07-14 12:00:00,23.86,23.97,23.86,23.97,52949.0,21.0606,21.1577,21.0606,21.1577,52949.0
2021-07-14 12:30:00,23.97,24.02,23.96,24.01,46305.0,21.1577,21.2019,21.1489,21.193,46305.0
2021-07-14 13:00:00,24.01,24.02,23.93,23.98,47271.0,21.193,21.2019,21.1224,21.1666,47271.0
2021-07-14 13:30:00,23.97,24.07,23.97,24.03,56839.0,21.1577,21.246,21.1577,21.2107,56839.0
2021-07-14 14:00:00,24.03,24.05,23.96,23.99,64913.0,21.2107,21.2283,21.1489,21.1754,64913.0
2021-07-14 14:30:00,23.98,24.02,23.95,24.0,68874.0,21.1666,21.2019,21.1401,21.1842,68874.0
2021-07-14 15:00:00,24.0,24.01,23.96,23.98,80240.0,21.1842,21.193,21.1489,21.1666,80240.0
2021-07-14 15:30:00,23.98,24.0,23.92,23.97,242522.0,21.1666,21.1842,21.1136,21.1577,242522.0
2021-07-15 09:30:00,23.88,24.17,23.88,24.07,131941.0,21.0783,21.3343,21.0783,21.246,131941.0
2021-07-15 10:00:00,24.07,24.12,24.0,24.03,71895.0,21.246,21.2901,21.1842,21.2107,71895.0
2021-07-15 10:30:00,24.04,24.15,24.0,24.14,79941.0,21.2195,21.3166,21.1842,21.3078,79941.0
2021-07-15 11:00:00,24.14,24.14,23.98,23.99,106751.0,21.3078,21.3078,21.1666,21.1754,106751.0
2021-07-15 11:30:00,23.99,24.14,23.98,24.12,65823.0,21.1754,21.3078,21.1666,21.2901,65823.0
2021-07-15 12:00:00,24.12,24.15,24.06,24.06,63617.0,21.2901,21.3166,21.2372,21.2372,63617.0
2021-07-15 12:30:00,24.07,24.09,24.0,24.0,34051.0,21.246,21.2636,21.1842,21.1842,34051.0
2021-07-15 13:00:00,24.01,24.04,23.98,24.02,63333.0,21.193,21.2195,21.1666,21.2019,63333.0
2021-07-15 13:30:00,24.01,24.01,23.88,23.89,50985.0,21.193,21.193,21.0783,21.0871,50985.0
2021-07-15 14:00:00,23.89,23.95,23.84,23.95,59762.0,21.0871,21.1401,21.043,21.1401,59762.0
2021-07-15 14:30:00,23.95,23.97,23.93,23.93,50149.0,21.1401,21.1577,21.1224,21.1224,50149.0
2021-07-15 15:00:00,23.91,23.95,23.87,23.94,64962.0,21.1048,21.1401,21.0695,21.1312,64962.0
2021-07-15 15:30:00,23.95,23.96,23.88,23.92,208306.0,21.1401,21.1489,21.0783,21.1136,208306.0
2021-07-16 09:30:00,23.96,24.24,23.93,24.22,92365.0,21.1489,21.396,21.1224,21.3784,92365.0
2021-07-16 10:00:00,24.21,24.22,24.02,24.03,61740.0,21.3696,21.3784,21.2019,21.2107,61740.0
2021-07-16 10:30:00,24.02,24.09,23.99,24.08,94660.0,21.2019,21.2636,21.1754,21.2548,94660.0
2021-07-16 11:00:00,24.09,24.11,23.99,24.0,53915.0,21.2636,21.2813,21.1754,21.1842,53915.0
2021-07-16 11:30:00,24.0,24.06,23.98,24.04,65409.0,21.1842,21.2372,21.1666,21.2195,65409.0
2021-07-16 12:00:00,24.03,24.04,23.91,23.91,57580.0,21.2107,21.2195,21.1048,21.1048,57580.0
2021-07-16 12:30:00,23.92,23.95,23.87,23.95,60136.0,21.1136,21.1401,21.0695,21.1401,60136.0
2021-07-16 13:00:00,23.95,24.02,23.94,23.99,120725.0,21.1401,21.2019,21.1312,21.1754,120725.0
2021-07-16 13:30:00,23.99,24.0,23.88,23.91,63153.0,21.1754,21.1842,21.0783,21.1048,63153.0
2021-07-16 14:00:00,23.9,23.96,23.87,23.88,55901.0,21.0959,21.1489,21.0695,21.0783,55901.0
2021-07-16 14:30:00,23.89,23.91,23.81,23.84,65559.0,21.0871,21.1048,21.0165,21.043,65559.0
2021-07-16 15:00:00,23.84,23.84,23.72,23.75,67997.0,21.043,21.043,20.9371,20.9635,67997.0
2021-07-16 15:30:00,23.75,23.77,23.59,23.6,424596.0,20.9635,20.9812,20.8223,20.8311,424596.0
2021-07-19 09:30:00,23.57,23.7,23.3,23.5,206838.0,20.8047,20.9194,20.5663,20.7429,206838.0
2021-07-19 10:00:00,23.49,23.55,23.4,23.55,126078.0,20.734,20.787,20.6546,20.787,126078.0
2021-07-19 10:30:00,23.54,23.63,23.49,23.55,89930.0,20.7782,20.8576,20.734,20.787,89930.0
2021-07-19 11:00:00,23.55,23.58,23.46,23.51,78112.0,20.787,20.8135,20.7076,20.7517,78112.0
2021-07-19 11:30:00,23.51,23.66,23.51,23.65,75449.0,20.7517,20.8841,20.7517,20.8753,75449.0
2021-07-19 12:00:00,23.65,23.66,23.49,23.49,73816.0,20.8753,20.8841,20.734,20.734,73816.0
2021-07-19 12:30:00,23.48,23.61,23.46,23.61,74934.0,20.7252,20.84,20.7076,20.84,74934.0
2021-07-19 13:00:00,23.61,23.67,23.48,23.48,78190.0,20.84,20.8929,20.7252,20.7252,78190.0
2021-07-19 13:30:00,23.48,23.49,23.27,23.29,148155.0,20.7252,20.734,20.5399,20.5575,148155.0
2021-07-19 14:00:00,23.29,23.36,23.29,23.35,85229.0,20.5575,20.6193,20.5575,20.6105,85229.0
2021-07-19 14:30:00,23.35,23.35,23.19,23.2,85780.0,20.6105,20.6105,20.4692,20.4781,85780.0
2021-07-19 15:00:00,23.2,23.31,23.18,23.29,163430.0,20.4781,20.5752,20.4604,20.5575,163430.0
2021-07-19 15:30:00,23.3,23.38,23.27,23.34,486611.0,20.5663,20.6369,20.5399,20.6016,486611.0
2021-07-20 09:30:00,23.43,24.1,23.35,24.07,204619.0,20.6811,21.2725,20.6105,21.246,204619.0
2021-07-20 10:00:00,24.08,24.2,23.94,24.19,143176.0,21.2548,21.3607,21.1312,21.3519,143176.0
2021-07-20 10:30:00,24.2,24.25,24.12,24.25,102484.0,21.3607,21.4049,21.2901,21.4049,102484.0
2021-07-20 11:00:00,24.25,24.31,24.19,24.2,125590.0,21.4049,21.4578,21.3519,21.3607,125590.0
2021-07-20 11:30:00,24.2,24.25,24.11,24.25,78753.0,21.3607,21.4049,21.2813,21.4049,78753.0
2021-07-20 12:00:00,24.25,24.26,24.13,24.21,79366.0,21.4049,21.4137,21.299,21.3696,79366.0
2021-07-20 12:30:00,24.21,24.26,24.16,24.2,76209.0,21.3696,21.4137,21.3254,21.3607,76209.0
2021-07-20 13:00:00,24.21,24.23,24.05,24.08,64406.0,21.3696,21.3872,21.2283,21.2548,64406.0
2021-07-20 13:30:00,24.08,24.18,24.08,24.12,277529.0,21.2548,21.3431,21.2548,21.2901,277529.0
2021-07-20 14:00:00,24.12,24.19,24.1,24.14,74294.0,21.2901,21.3519,21.2725,21.3078,74294.0
2021-07-20 14:30:00,24.15,24.19,24.12,24.14,64084.0,21.3166,21.3519,21.2901,21.3078,64084.0
2021-07-20 15:00:00,24.14,24.19,24.11,24.14,104386.0,21.3078,21.3519,21.2813,21.3078,104386.0
2021-07-20 15:30:00,24.15,24.2,24.07,24.09,280463.0,21.3166,21.3607,21.246,21.2636,280463.0
2021-07-21 09:30:00,24.29,24.48,24.19,24.44,169279.0,21.4402,21.6079,21.3519,21.5726,169279.0
2021-07-21 10:00:00,24.44,24.5,24.36,24.37,97985.0,21.5726,21.6255,21.502,21.5108,97985.0
2021-07-21 10:30:00,24.37,24.42,24.29,24.32,169327.0,21.5108,21.5549,21.4402,21.4667,169327.0
2021-07-21 11:00:00,24.32,24.33,24.17,24.21,81201.0,21.4667,21.4755,21.3343,21.3696,81201.0
2021-07-21 11:30:00,24.21,24.29,24.2,24.27,81526.0,21.3696,21.4402,21.3607,21.4225,81526.0
2021-07-21 12:00:00,24.26,24.29,24.22,24.23,78497.0,21.4137,21.4402,21.3784,21.3872,78497.0
2021-07-21 12:30:00,24.22,24.26,24.2,24.25,61423.0,21.3784,21.4137,21.3607,21.4049,61423.0
2021-07-21 13:00:00,24.25,24.28,24.19,24.23,70720.0,21.4049,21.4314,21.3519,21.3872,70720.0
2021-07-21 13:30:00,24.24,24.26,24.12,24.13,57999.0,21.396,21.4137,21.2901,21.299,57999.0
2021-07-21 14:00:00,24.14,24.15,24.08,24.14,56224.0,21.3078,21.3166,21.2548,21.3078,56224.0
2021-07-21 14:30:00,24.14,24.14,24.03,24.04,97491.0,21.3078,21.3078,21.2107,21.2195,97491.0
2021-07-21 15:00:00,24.05,24.13,24.03,24.13,227504.0,21.2283,21.299,21.2107,21.299,227504.0
2021-07-21 15:30:00,24.13,24.15,23.99,23.99,489817.0,21.299,21.3166,21.1754,21.1754,489817.0
2021-07-22 09:30:00,24.02,24.24,23.99,24.13,167541.0,21.2019,21.396,21.1754,21.299,167541.0
2021-07-22 10:00:00,24.12,24.24,24.04,24.13,108221.0,21.2901,21.396,21.2195,21.299,108221.0
2021-07-22 10:30:00,24.14,24.2,24.12,24.19,76707.0,21.3078,21.3607,21.2901,21.3519,76707.0
2021-07-22 11:00:00,24.18,24.18,24.08,24.11,112007.0,21.3431,21.3431,21.2548,21.2813,112007.0
2021-07-22 11:30:00,24.12,24.13,23.99,24.0,70917.0,21.2901,21.299,21.1754,21.1842,70917.0
2021-07-22 12:00:00,24.01,24.05,23.99,24.03,64678.0,21.193,21.2283,21.1754,21.2107,64678.0
2021-07-22 12:30:00,24.04,24.11,24.01,24.08,129686.0,21.2195,21.2813,21.193,21.2548,129686.0
2021-07-22 13:00:00,24.08,24.12,24.06,24.09,43847.0,21.2548,21.2901,21.2372,21.2636,43847.0
2021-07-22 13:30:00,24.09,24.16,24.06,24.15,47225.0,21.2636,21.3254,21.2372,21.3166,47225.0
2021-07-22 14:00:00,24.14,24.25,24.12,24.25,61831.0,21.3078,21.4049,21.2901,21.4049,61831.0
2021-07-22 14:30:00,24.24,24.26,24.18,24.26,82608.0,21.396,21.4137,21.3431,21.4137,82608.0
2021-07-22 15:00:00,24.26,24.26,24.21,24.21,166636.0,21.4137,21.4137,21.3696,21.3696,166636.0
2021-07-22 15:30:00,24.22,24.26,24.15,24.2,255364.0,21.3784,21.4137,21.3166,21.3607,255364.0
2021-07-23 09:30:00,24.38,24.63,24.34,24.44,115649.0,21.5196,21.7403,21.4843,21.5726,115649.0
2021-07-23 10:00:00,24.44,24.51,24.37,24.41,102630.0,21.5726,21.6344,21.5108,21.5461,102630.0
2021-07-23 10:30:00,24.41,24.54,24.4,24.54,85645.0,21.5461,21.6609,21.5373,21.6609,85645.0
2021-07-23 11:00:00,24.54,24.58,24.47,24.48,126904.0,21.6609,21.6962,21.5991,21.6079,126904.0
2021-07-23 11:30:00,24.48,24.51,24.37,24.39,76354.0,21.6079,21.6344,21.5108,21.5285,76354.0
2021-07-23 12:00:00,24.39,24.44,24.38,24.4,106934.0,21.5285,21.5726,21.5196,21.5373,106934.0
2021-07-23 12:30:00,24.41,24.42,24.36,24.4,96320.0,21.5461,21.5549,21.502,21.5373,96320.0
2021-07-23 13:00:00,24.39,24.43,24.36,24.37,95964.0,21.5285,21.5638,21.502,21.5108,95964.0
2021-07-23 13:30:00,24.37,24.45,24.32,24.45,111859.0,21.5108,21.5814,21.4667,21.5814,111859.0
2021-07-23 14:00:00,24.44,24.54,24.41,24.48,110072.0,21.5726,21.6609,21.5461,21.6079,110072.0
2021-07-23 14:30:00,24.48,24.51,24.44,24.48,77219.0,21.6079,21.6344,21.5726,21.6079,77219.0
2021-07-23 15:00:00,24.48,24.5,24.44,24.46,102139.0,21.6079,21.6255,21.5726,21.5902,102139.0
2021-07-23 15:30:00,24.46,24.58,24.43,24.54,323777.0,21.5902,21.6962,21.5638,21.6609,323777.0
2021-07-26 09:30:00,24.5,24.85,24.41,24.45,128035.0,21.6255,21.9345,21.5461,21.5814,128035.0
2021-07-26 10:00:00,24.45,24.49,24.34,24.37,79010.0,21.5814,21.6167,21.4843,21.5108,79010.0
2021-07-26 10:30:00,24.38,24.41,24.28,24.39,82721.0,21.5196,21.5461,21.4314,21.5285,82721.0
2021-07-26 11:00:00,24.39,24.5,24.34,24.45,72421.0,21.5285,21.6255,21.4843,21.5814,72421.0
2021-07-26 11:30:00,24.44,24.44,24.35,24.36,32393.0,21.5726,21.5726,21.4931,21.502,32393.0
2021-07-26 12:00:00,24.35,24.39,24.3,24.38,107648.0,21.4931,21.5285,21.449,21.5196,107648.0
2021-07-26 12:30:00,24.4,24.41,24.29,24.32,61368.0,21.5373,21.5461,21.4402,21.4667,61368.0
2021-07-26 13:00:00,24.33,24.34,24.29,24.3,40476.0,21.4755,21.4843,21.4402,21.449,40476.0
2021-07-26 13:30:00,24.31,24.33,24.27,24.27,50574.0,21.4578,21.4755,21.4225,21.4225,50574.0
2021-07-26 14:00:00,24.27,24.32,24.26,24.28,57930.0,21.4225,21.4667,21.4137,21.4314,57930.0
2021-07-26 14:30:00,24.29,24.29,24.24,24.26,60464.0,21.4402,21.4402,21.396,21.4137,60464.0
2021-07-26 15:00:00,24.27,24.42,24.26,24.38,70946.0,21.4225,21.5549,21.4137,21.5196,70946.0
2021-07-26 15:30:00,24.37,24.38,24.29,24.37,221210.0,21.5108,21.5196,21.4402,21.5108,221210.0
2021-07-27 09:30:00,24.32,24.44,24.26,24.3,64039.0,21.4667,21.5726,21.4137,21.449,64039.0
2021-07-27 10:00:00,24.3,24.51,24.3,24.49,64605.0,21.449,21.6344,21.449,21.6167,64605.0
2021-07-27 10:30:00,24.48,24.59,24.44,24.55,82044.0,21.6079,21.705,21.5726,21.6697,82044.0
2021-07-27 11:00:00,24.54,24.58,24.49,24.5,100946.0,21.6609,21.6962,21.6167,21.6255,100946.0
2021-07-27 11:30:00,24.5,24.54,24.44,24.53,49644.0,21.6255,21.6609,21.5726,21.652,49644.0
2021-07-27 12:00:00,24.54,24.54,24.45,24.52,89328.0,21.6609,21.6609,21.5814,21.6432,89328.0
2021-07-27 12:30:00,24.52,24.6,24.51,24.58,71800.0,21.6432,21.7138,21.6344,21.6962,71800.0
2021-07-27 13:00:00,24.58,24.64,24.57,24.62,83878.0,21.6962,21.7491,21.6873,21.7315,83878.0
2021-07-27 13:30:00,24.61,24.67,24.6,24.61,48054.0,21.7226,21.7756,21.7138,21.7226,48054.0
2021-07-27 14:00:00,24.6,24.62,24.58,24.59,25357.0,21.7138,21.7315,21.6962,21.705,25357.0
2021-07-27 14:30:00,24.58,24.6,24.55,24.56,32820.0,21.6962,21.7138,21.6697,21.6785,32820.0
2021-07-27 15:00:00,24.55,24.59,24.47,24.5,58485.0,21.6697,21.705,21.5991,21.6255,58485.0
2021-07-27 15:30:00,24.51,24.54,24.48,24.53,139768.0,21.6344,21.6609,21.6079,21.652,139768.0
2021-07-28 09:30:00,24.62,24.73,24.51,24.55,109192.0,21.7315,21.8286,21.6344,21.6697,109192.0
2021-07-28 10:00:00,24.55,24.56,24.22,24.24,82319.0,21.6697,21.6785,21.3784,21.396,82319.0
2021-07-28 10:30:00,24.25,24.3,24.21,24.27,68169.0,21.4049,21.449,21.3696,21.4225,68169.0
2021-07-28 11:00:00,24.26,24.29,24.21,24.26,60786.0,21.4137,21.4402,21.3696,21.4137,60786.0
2021-07-28 11:30:00,24.25,24.35,24.23,24.27,46801.0,21.4049,21.4931,21.3872,21.4225,46801.0
2021-07-28 12:00:00,24.26,24.3,24.22,24.22,40836.0,21.4137,21.449,21.3784,21.3784,40836.0
2021-07-28 12:30:00,24.22,24.27,24.2,24.26,41016.0,21.3784,21.4225,21.3607,21.4137,41016.0
2021-07-28 13:00:00,24.26,24.32,24.24,24.3,37225.0,21.4137,21.4667,21.396,21.449,37225.0
2021-07-28 13:30:00,24.3,24.36,24.28,24.34,32546.0,21.449,21.502,21.4314,21.4843,32546.0
2021-07-28 14:00:00,24.35,24.42,24.32,24.4,35471.0,21.4931,21.5549,21.4667,21.5373,35471.0
2021-07-28 14:30:00,24.41,24.46,24.38,24.45,54174.0,21.5461,21.5902,21.5196,21.5814,54174.0
2021-07-28 15:00:00,24.46,24.47,24.39,24.41,62053.0,21.5902,21.5991,21.5285,21.5461,62053.0
2021-07-28 15:30:00,24.41,24.44,24.33,24.34,181199.0,21.5461,21.5726,21.4755,21.4843,181199.0
2021-07-29 09:30:00,24.51,24.82,24.51,24.8,102245.0,21.6344,21.908,21.6344,21.8903,102245.0
2021-07-29 10:00:00,24.79,24.91,24.76,24.82,79189.0,21.8815,21.9874,21.855,21.908,79189.0
2021-07-29 10:30:00,24.83,24.9,24.81,24.89,71690.0,21.9168,21.9786,21.8992,21.9698,71690.0
2021-07-29 11:00:00,24.89,24.91,24.69,24.71,82460.0,21.9698,21.9874,21.7933,21.8109,82460.0
2021-07-29 11:30:00,24.7,24.8,24.7,24.79,73757.0,21.8021,21.8903,21.8021,21.8815,73757.0
2021-07-29 12:00:00,24.78,24.78,24.71,24.76,96717.0,21.8727,21.8727,21.8109,21.855,96717.0
2021-07-29 12:30:00,24.75,24.82,24.73,24.73,65382.0,21.8462,21.908,21.8286,21.8286,65382.0
2021-07-29 13:00:00,24.73,24.77,24.69,24.73,64759.0,21.8286,21.8639,21.7933,21.8286,64759.0
2021-07-29 13:30:00,24.73,24.77,24.68,24.77,63541.0,21.8286,21.8639,21.7844,21.8639,63541.0
2021-07-29 14:00:00,24.77,24.78,24.68,24.7,70678.0,21.8639,21.8727,21.7844,21.8021,70678.0
2021-07-29 14:30:00,24.69,24.71,24.64,24.67,77190.0,21.7933,21.8109,21.7491,21.7756,77190.0
2021-07-29 15:00:00,24.67,24.68,24.58,24.62,108772.0,21.7756,21.7844,21.6962,21.7315,108772.0
2021-07-29 15:30:00,24.62,24.63,24.56,24.6,259376.0,21.7315,21.7403,21.6785,21.7138,259376.0
2021-07-30 09:30:00,24.49,24.81,24.43,24.71,58886.0,21.6167,21.8992,21.5638,21.8109,58886.0
2021-07-30 10:00:00,24.7,24.77,24.68,24.7,48277.0,21.8021,21.8639,21.7844,21.8021,48277.0
2021-07-30 10:30:00,24.69,24.75,24.61,24.62,65780.0,21.7933,21.8462,21.7226,21.7315,65780.0
2021-07-30 11:00:00,24.62,24.7,24.6,24.66,45222.0,21.7315,21.8021,21.7138,21.7668,45222.0
2021-07-30 11:30:00,24.65,24.66,24.57,24.64,37083.0,21.7579,21.7668,21.6873,21.7491,37083.0
2021-07-30 12:00:00,24.64,24.66,24.58,24.64,49364.0,21.7491,21.7668,21.6962,21.7491,49364.0
2021-07-30 12:30:00,24.64,24.65,24.57,24.57,40589.0,21.7491,21.7579,21.6873,21.6873,40589.0
2021-07-30 13:00:00,24.58,24.58,24.52,24.54,39127.0,21.6962,21.6962,21.6432,21.6609,39127.0
2021-07-30 13:30:00,24.54,24.59,24.53,24.57,40130.0,21.6609,21.705,21.652,21.6873,40130.0
2021-07-30 14:00:00,24.57,24.58,24.51,24.52,47374.0,21.6873,21.6962,21.6344,21.6432,47374.0
2021-07-30 14:30:00,24.51,24.56,24.5,24.55,46579.0,21.6344,21.6785,21.6255,21.6697,46579.0
2021-07-30 15:00:00,24.55,24.59,24.54,24.58,46135.0,21.6697,21.705,21.6609,21.6962,46135.0
2021-07-30 15:30:00,24.59,24.59,24.48,24.54,220390.0,21.705,21.705,21.6079,21.6609,220390.0
2021-08-02 09:30:00,24.73,24.93,24.71,24.79,73595.0,21.8286,22.0051,21.8109,21.8815,73595.0
2021-08-02 10:00:00,24.79,24.82,24.73,24.78,52495.0,21.8815,21.908,21.8286,21.8727,52495.0
2021-08-02 10:30:00,24.78,24.84,24.65,24.66,48958.0,21.8727,21.9257,21.7579,21.7668,48958.0
2021-08-02 11:00:00,24.67,24.71,24.63,24.67,53228.0,21.7756,21.8109,21.7403,21.7756,53228.0
2021-08-02 11:30:00,24.67,24.7,24.55,24.55,34635.0,21.7756,21.8021,21.6697,21.6697,34635.0
2021-08-02 12:00:00,24.55,24.6,24.54,24.56,55602.0,21.6697,21.7138,21.6609,21.6785,55602.0
2021-08-02 12:30:00,24.57,24.63,24.56,24.61,31883.0,21.6873,21.7403,21.6785,21.7226,31883.0
2021-08-02 13:00:00,24.62,24.65,24.6,24.64,31062.0,21.7315,21.7579,21.7138,21.7491,31062.0
2021-08-02 13:30:00,24.64,24.64,24.54,24.6,54339.0,21.7491,21.7491,21.6609,21.7138,54339.0
2021-08-02 14:00:00,24.6,24.7,24.6,24.64,42490.0,21.7138,21.8021,21.7138,21.7491,42490.0
2021-08-02 14:30:00,24.64,24.66,24.61,24.61,33973.0,21.7491,21.7668,21.7226,21.7226,33973.0
2021-08-02 15:00:00,24.62,24.63,24.56,24.57,53006.0,21.7315,21.7403,21.6785,21.6873,53006.0
2021-08-02 15:30:00,24.57,24.59,24.52,24.56,281127.0,21.6873,21.705,21.6432,21.6785,281127.0
2021-08-03 09:30:00,24.53,24.69,24.44,24.66,119887.0,21.652,21.7933,21.5726,21.7668,119887.0
2021-08-03 10:00:00,24.66,24.75,24.61,24.72,42898.0,21.7668,21.8462,21.7226,21.8197,42898.0
2021-08-03 10:30:00,24.72,24.74,24.67,24.69,45788.0,21.8197,21.8374,21.7756,21.7933,45788.0
2021-08-03 11:00:00,24.69,24.73,24.64,24.73,46703.0,21.7933,21.8286,21.7491,21.8286,46703.0
2021-08-03 11:30:00,24.74,24.77,24.68,24.72,78753.0,21.8374,21.8639,21.7844,21.8197,78753.0
2021-08-03 12:00:00,24.71,24.74,24.66,24.67,45825.0,21.8109,21.8374,21.7668,21.7756,45825.0
2021-08-03 12:30:00,24.66,24.68,24.63,24.64,27479.0,21.7668,21.7844,21.7403,21.7491,27479.0
2021-08-03 13:00:00,24.63,24.7,24.62,24.67,42312.0,21.7403,21.8021,21.7315,21.7756,42312.0
2021-08-03 13:30:00,24.66,24.68,24.62,24.68,67771.0,21.7668,21.7844,21.7315,21.7844,67771.0
2021-08-03 14:00:00,24.68,24.68,24.61,24.63,49432.0,21.7844,21.7844,21.7226,21.7403,49432.0
2021-08-03 14:30:00,24.63,24.68,24.62,24.68,46985.0,21.7403,21.7844,21.7315,21.7844,46985.0
2021-08-03 15:00:00,24.68,24.7,24.65,24.69,67067.0,21.7844,21.8021,21.7579,21.7933,67067.0
2021-08-03 15:30:00,24.68,24.7,24.63,24.66,245376.0,21.7844,21.8021,21.7403,21.7668,245376.0
2021-08-04 09:30:00,24.53,24.58,24.33,24.38,87977.0,21.652,21.6962,21.4755,21.5196,87977.0
2021-08-04 10:00:00,24.39,24.69,24.38,24.69,63408.0,21.5285,21.7933,21.5196,21.7933,63408.0
2021-08-04 10:30:00,24.68,24.75,24.59,24.69,75534.0,21.7844,21.8462,21.705,21.7933,75534.0
2021-08-04 11:00:00,24.69,24.84,24.65,24.79,74843.0,21.7933,21.9257,21.7579,21.8815,74843.0
2021-08-04 11:30:00,24.79,24.8,24.7,24.71,49706.0,21.8815,21.8903,21.8021,21.8109,49706.0
2021-08-04 12:00:00,24.71,24.73,24.6,24.64,45583.0,21.8109,21.8286,21.7138,21.7491,45583.0
2021-08-04 12:30:00,24.63,24.7,24.61,24.69,39072.0,21.7403,21.8021,21.7226,21.7933,39072.0
2021-08-04 13:00:00,24.69,24.72,24.67,24.69,27277.0,21.7933,21.8197,21.7756,21.7933,27277.0
2021-08-04 13:30:00,24.68,24.68,24.59,24.67,65803.0,21.7844,21.7844,21.705,21.7756,65803.0
2021-08-04 14:00:00,24.68,24.8,24.66,24.79,69810.0,21.7844,21.8903,21.7668,21.8815,69810.0
2021-08-04 14:30:00,24.79,24.86,24.73,24.82,87139.0,21.8815,21.9433,21.8286,21.908,87139.0
2021-08-04 15:00:00,24.82,24.84,24.76,24.84,51203.0,21.908,21.9257,21.855,21.9257,51203.0
2021-08-04 15:30:00,24.84,24.95,24.8,24.84,314040.0,21.9257,22.0227,21.8903,21.9257,314040.0
2021-08-05 09:30:00,24.97,25.06,24.9,25.02,99969.0,22.0404,22.1198,21.9786,22.0845,99969.0
2021-08-05 10:00:00,25.04,25.12,24.97,25.08,97310.0,22.1022,22.1728,22.0404,22.1375,97310.0
2021-08-05 10:30:00,25.08,25.11,25.01,25.04,40288.0,22.1375,22.164,22.0757,22.1022,40288.0
2021-08-05 11:00:00,25.04,25.09,25.02,25.06,52589.0,22.1022,22.1463,22.0845,22.1198,52589.0
2021-08-05 11:30:00,25.05,25.07,24.93,24.93,45592.0,22.111,22.1287,22.0051,22.0051,45592.0
2021-08-05 12:00:00,24.93,25.02,24.93,25.01,73166.0,22.0051,22.0845,22.0051,22.0757,73166.0
2021-08-05 12:30:00,25.01,25.17,24.97,25.14,64289.0,22.0757,22.2169,22.0404,22.1905,64289.0
2021-08-05 13:00:00,25.14,25.17,25.1,25.16,68789.0,22.1905,22.2169,22.1551,22.2081,68789.0
2021-08-05 13:30:00,25.16,25.2,25.15,25.19,39662.0,22.2081,22.2434,22.1993,22.2346,39662.0
2021-08-05 14:00:00,25.19,25.21,25.08,25.12,50210.0,22.2346,22.2522,22.1375,22.1728,50210.0
2021-08-05 14:30:00,25.12,25.13,25.04,25.05,28804.0,22.1728,22.1816,22.1022,22.111,28804.0
2021-08-05 15:00:00,25.05,25.12,25.0,25.05,108683.0,22.111,22.1728,22.0669,22.111,108683.0
2021-08-05 15:30:00,25.05,25.13,25.05,25.12,181307.0,22.111,22.1816,22.111,22.1728,181307.0
2021-08-06 09:30:00,25.13,25.29,25.02,25.07,59379.0,22.1816,22.3229,22.0845,22.1287,59379.0
2021-08-06 10:00:00,25.05,25.07,24.91,25.05,102799.0,22.111,22.1287,21.9874,22.111,102799.0
2021-08-06 10:30:00,25.04,25.23,25.04,25.15,99868.0,22.1022,22.2699,22.1022,22.1993,99868.0
2021-08-06 11:00:00,25.16,25.23,25.12,25.17,35758.0,22.2081,22.2699,22.1728,22.2169,35758.0
2021-08-06 11:30:00,25.16,25.23,25.13,25.21,29551.0,22.2081,22.2699,22.1816,22.2522,29551.0
2021-08-06 12:00:00,25.21,25.36,25.21,25.27,43662.0,22.2522,22.3846,22.2522,22.3052,43662.0
2021-08-06 12:30:00,25.27,25.35,25.25,25.35,44332.0,22.3052,22.3758,22.2876,22.3758,44332.0
2021-08-06 13:00:00,25.35,25.37,25.28,25.29,39632.0,22.3758,22.3935,22.314,22.3229,39632.0
2021-08-06 13:30:00,25.3,25.32,25.2,25.21,32151.0,22.3317,22.3493,22.2434,22.2522,32151.0
2021-08-06 14:00:00,25.21,25.21,25.1,25.11,34446.0,22.2522,22.2522,22.1551,22.164,34446.0
2021-08-06 14:30:00,25.11,25.15,25.07,25.09,34525.0,22.164,22.1993,22.1287,22.1463,34525.0
2021-08-06 15:00:00,25.08,25.13,25.06,25.11,50486.0,22.1375,22.1816,22.1198,22.164,50486.0
2021-08-06 15:30:00,25.11,25.28,25.1,25.28,237462.0,22.164,22.314,22.1551,22.314,237462.0
2021-08-09 09:30:00,25.26,25.34,24.98,25.07,84935.0,22.2964,22.367,22.0492,22.1287,84935.0
2021-08-09 10:00:00,25.06,25.09,24.93,24.97,128718.0,22.1198,22.1463,22.0051,22.0404,128718.0
2021-08-09 10:30:00,24.96,24.99,24.87,24.98,43782.0,22.0316,22.0581,21.9521,22.0492,43782.0
2021-08-09 11:00:00,24.98,25.02,24.89,24.91,56695.0,22.0492,22.0845,21.9698,21.9874,56695.0
2021-08-09 11:30:00,24.91,24.97,24.9,24.94,39947.0,21.9874,22.0404,21.9786,22.0139,39947.0
2021-08-09 12:00:00,24.94,25.02,24.93,24.94,58609.0,22.0139,22.0845,22.0051,22.0139,58609.0
2021-08-09 12:30:00,24.95,24.97,24.91,24.97,26547.0,22.0227,22.0404,21.9874,22.0404,26547.0
2021-08-09 13:00:00,24.98,25.01,24.95,25.0,29163.0,22.0492,22.0757,22.0227,22.0669,29163.0
2021-08-09 13:30:00,24.99,25.01,24.96,25.0,17668.0,22.0581,22.0757,22.0316,22.0669,17668.0
2021-08-09 14:00:00,25.01,25.04,25.0,25.04,46599.0,22.0757,22.1022,22.0669,22.1022,46599.0
2021-08-09 14:30:00,25.04,25.08,25.02,25.04,30574.0,22.1022,22.1375,22.0845,22.1022,30574.0
2021-08-09 15:00:00,25.04,25.05,24.98,25.0,43414.0,22.1022,22.111,22.0492,22.0669,43414.0
2021-08-09 15:30:00,25.01,25.07,24.94,25.0,200180.0,22.0757,22.1287,22.0139,22.0669,200180.0
2021-08-10 09:30:00,25.01,25.03,24.81,24.93,69057.0,22.0757,22.0934,21.8992,22.0051,69057.0
2021-08-10 10:00:00,24.92,25.1,24.91,25.02,41176.0,21.9963,22.1551,21.9874,22.0845,41176.0
2021-08-10 10:30:00,25.03,25.14,24.96,25.09,129186.0,22.0934,22.1905,22.0316,22.1463,129186.0
2021-08-10 11:00:00,25.09,25.14,25.05,25.13,25948.0,22.1463,22.1905,22.111,22.1816,25948.0
2021-08-10 11:30:00,25.12,25.17,25.06,25.09,66607.0,22.1728,22.2169,22.1198,22.1463,66607.0
2021-08-10 12:00:00,25.09,25.09,25.0,25.05,69831.0,22.1463,22.1463,22.0669,22.111,69831.0
2021-08-10 12:30:00,25.05,25.06,24.96,25.02,47004.0,22.111,22.1198,22.0316,22.0845,47004.0
2021-08-10 13:00:00,25.02,25.02,24.98,25.01,33828.0,22.0845,22.0845,22.0492,22.0757,33828.0
2021-08-10 13:30:00,25.01,25.02,24.98,25.01,37348.0,22.0757,22.0845,22.0492,22.0757,37348.0
2021-08-10 14:00:00,25.0,25.05,24.98,25.05,51906.0,22.0669,22.111,22.0492,22.111,51906.0
2021-08-10 14:30:00,25.04,25.16,25.03,25.12,61595.0,22.1022,22.2081,22.0934,22.1728,61595.0
2021-08-10 15:00:00,25.13,25.17,25.11,25.15,45480.0,22.1816,22.2169,22.164,22.1993,45480.0
2021-08-10 15:30:00,25.15,25.19,25.12,25.16,146241.0,22.1993,22.2346,22.1728,22.2081,146241.0
2021-08-11 09:30:00,25.08,25.27,24.98,25.27,66468.0,22.1375,22.3052,22.0492,22.3052,66468.0
2021-08-11 10:00:00,25.28,25.35,25.23,25.28,54404.0,22.314,22.3758,22.2699,22.314,54404.0
2021-08-11 10:30:00,25.28,25.35,25.25,25.33,28545.0,22.314,22.3758,22.2876,22.3582,28545.0
2021-08-11 11:00:00,25.34,25.43,25.34,25.38,44164.0,22.367,22.4464,22.367,22.4023,44164.0
2021-08-11 11:30:00,25.37,25.45,25.36,25.44,40776.0,22.3935,22.4641,22.3846,22.4553,40776.0
2021-08-11 12:00:00,25.44,25.52,25.43,25.49,42890.0,22.4553,22.5259,22.4464,22.4994,42890.0
2021-08-11 12:30:00,25.49,25.53,25.48,25.51,34815.0,22.4994,22.5347,22.4906,22.517,34815.0
2021-08-11 13:00:00,25.52,25.53,25.46,25.5,32767.0,22.5259,22.5347,22.4729,22.5082,32767.0
2021-08-11 13:30:00,25.5,25.58,25.47,25.53,39505.0,22.5082,22.5788,22.4817,22.5347,39505.0
2021-08-11 14:00:00,25.53,25.56,25.52,25.55,26149.0,22.5347,22.5612,22.5259,22.5524,26149.0
2021-08-11 14:30:00,25.55,25.56,25.53,25.55,25707.0,22.5524,22.5612,22.5347,22.5524,25707.0
2021-08-11 15:00:00,25.55,25.6,25.55,25.6,37376.0,22.5524,22.5965,22.5524,22.5965,37376.0
2021-08-11 15:30:00,25.6,25.68,25.58,25.65,193950.0,22.5965,22.6671,22.5788,22.6406,193950.0
2021-08-12 09:30:00,25.68,25.76,25.57,25.74,62793.0,22.6671,22.7377,22.57,22.7201,62793.0
2021-08-12 10:00:00,25.77,25.84,25.73,25.79,54784.0,22.7465,22.8083,22.7112,22.7642,54784.0
2021-08-12 10:30:00,25.79,25.84,25.75,25.81,51862.0,22.7642,22.8083,22.7289,22.7818,51862.0
2021-08-12 11:00:00,25.81,25.87,25.78,25.85,51624.0,22.7818,22.8348,22.7554,22.8172,51624.0
2021-08-12 11:30:00,25.85,25.87,25.78,25.8,45136.0,22.8172,22.8348,22.7554,22.773,45136.0
2021-08-12 12:00:00,25.8,25.88,25.79,25.86,51542.0,22.773,22.8436,22.7642,22.826,51542.0
2021-08-12 12:30:00,25.86,25.87,25.82,25.82,24238.0,22.826,22.8348,22.7907,22.7907,24238.0
2021-08-12 13:00:00,25.82,25.85,25.71,25.71,95999.0,22.7907,22.8172,22.6936,22.6936,95999.0
2021-08-12 13:30:00,25.71,25.78,25.7,25.73,42848.0,22.6936,22.7554,22.6848,22.7112,42848.0
2021-08-12 14:00:00,25.73,25.73,25.64,25.7,75735.0,22.7112,22.7112,22.6318,22.6848,75735.0
2021-08-12 14:30:00,25.71,25.79,25.67,25.77,67342.0,22.6936,22.7642,22.6583,22.7465,67342.0
2021-08-12 15:00:00,25.77,25.77,25.69,25.71,64463.0,22.7465,22.7465,22.6759,22.6936,64463.0
2021-08-12 15:30:00,25.71,25.77,25.71,25.76,163273.0,22.6936,22.7465,22.6936,22.7377,163273.0
2021-08-13 09:30:00,25.84,25.96,25.75,25.93,54600.0,22.8083,22.9143,22.7289,22.8878,54600.0
2021-08-13 10:00:00,25.93,25.93,25.72,25.75,34955.0,22.8878,22.8878,22.7024,22.7289,34955.0
2021-08-13 10:30:00,25.76,25.8,25.75,25.75,22065.0,22.7377,22.773,22.7289,22.7289,22065.0
2021-08-13 11:00:00,25.76,25.77,25.57,25.6,80608.0,22.7377,22.7465,22.57,22.5965,80608.0
2021-08-13 11:30:00,25.6,25.69,25.6,25.66,25863.0,22.5965,22.6759,22.5965,22.6494,25863.0
2021-08-13 12:00:00,25.66,25.67,25.6,25.61,27916.0,22.6494,22.6583,22.5965,22.6053,27916.0
2021-08-13 12:30:00,25.61,25.64,25.59,25.63,36372.0,22.6053,22.6318,22.5877,22.623,36372.0
2021-08-13 13:00:00,25.63,25.65,25.59,25.63,27412.0,22.623,22.6406,22.5877,22.623,27412.0
2021-08-13 13:30:00,25.64,25.71,25.63,25.7,26089.0,22.6318,22.6936,22.623,22.6848,26089.0
2021-08-13 14:00:00,25.69,25.71,25.66,25.68,21891.0,22.6759,22.6936,22.6494,22.6671,21891.0
2021-08-13 14:30:00,25.68,25.69,25.65,25.67,26353.0,22.6671,22.6759,22.6406,22.6583,26353.0
2021-08-13 15:00:00,25.67,25.71,25.66,25.68,27509.0,22.6583,22.6936,22.6494,22.6671,27509.0
2021-08-13 15:30:00,25.67,25.68,25.62,25.66,90457.0,22.6583,22.6671,22.6141,22.6494,90457.0
2021-08-16 09:30:00,25.56,25.64,25.47,25.51,116993.0,22.5612,22.6318,22.4817,22.517,116993.0
2021-08-16 10:00:00,25.5,25.83,25.48,25.74,55242.0,22.5082,22.7995,22.4906,22.7201,55242.0
2021-08-16 10:30:00,25.73,25.76,25.63,25.66,47303.0,22.7112,22.7377,22.623,22.6494,47303.0
2021-08-16 11:00:00,25.66,25.73,25.63,25.7,24691.0,22.6494,22.7112,22.623,22.6848,24691.0
2021-08-16 11:30:00,25.71,25.74,25.67,25.68,19860.0,22.6936,22.7201,22.6583,22.6671,19860.0
2021-08-16 12:00:00,25.69,25.7,25.65,25.68,22909.0,22.6759,22.6848,22.6406,22.6671,22909.0
2021-08-16 12:30:00,25.67,25.73,25.67,25.71,28839.0,22.6583,22.7112,22.6583,22.6936,28839.0
2021-08-16 13:00:00,25.7,25.74,25.69,25.7,26908.0,22.6848,22.7201,22.6759,22.6848,26908.0
2021-08-16 13:30:00,25.7,25.72,25.69,25.7,23963.0,22.6848,22.7024,22.6759,22.6848,23963.0
2021-08-16 14:00:00,25.69,25.73,25.69,25.7,46652.0,22.6759,22.7112,22.6759,22.6848,46652.0
2021-08-16 14:30:00,25.7,25.73,25.67,25.72,64722.0,22.6848,22.7112,22.6583,22.7024,64722.0
2021-08-16 15:00:00,25.73,25.76,25.71,25.72,29202.0,22.7112,22.7377,22.6936,22.7024,29202.0
2021-08-16 15:30:00,25.73,25.74,25.67,25.73,87719.0,22.7112,22.7201,22.6583,22.7112,87719.0
2021-08-17 09:30:00,25.69,25.98,25.58,25.6,210770.0,22.6759,22.9319,22.5788,22.5965,210770.0
2021-08-17 10:00:00,25.6,25.71,25.52,25.67,50235.0,22.5965,22.6936,22.5259,22.6583,50235.0
2021-08-17 10:30:00,25.68,25.68,25.52,25.56,78890.0,22.6671,22.6671,22.5259,22.5612,78890.0
2021-08-17 11:00:00,25.56,25.61,25.52,25.59,32088.0,22.5612,22.6053,22.5259,22.5877,32088.0
2021-08-17 11:30:00,25.59,25.67,25.57,25.64,35502.0,22.5877,22.6583,22.57,22.6318,35502.0
2021-08-17 12:00:00,25.63,25.64,25.56,25.61,36032.0,22.623,22.6318,22.5612,22.6053,36032.0
2021-08-17 12:30:00,25.6,25.61,25.5,25.53,45461.0,22.5965,22.6053,22.5082,22.5347,45461.0
2021-08-17 13:00:00,25.53,25.61,25.52,25.6,34805.0,22.5347,22.6053,22.5259,22.5965,34805.0
2021-08-17 13:30:00,25.6,25.63,25.6,25.63,22810.0,22.5965,22.623,22.5965,22.623,22810.0
2021-08-17 14:00:00,25.63,25.71,25.62,25.67,44364.0,22.623,22.6936,22.6141,22.6583,44364.0
2021-08-17 14:30:00,25.67,25.68,25.6,25.68,43269.0,22.6583,22.6671,22.5965,22.6671,43269.0
2021-08-17 15:00:00,25.68,25.71,25.65,25.68,36143.0,22.6671,22.6936,22.6406,22.6671,36143.0
2021-08-17 15:30:00,25.68,25.76,25.65,25.76,115536.0,22.6671,22.7377,22.6406,22.7377,115536.0
2021-08-18 09:30:00,25.67,25.74,25.59,25.73,69268.0,22.6583,22.7201,22.5877,22.7112,69268.0
2021-08-18 10:00:00,25.74,25.78,25.67,25.69,45519.0,22.7201,22.7554,22.6583,22.6759,45519.0
2021-08-18 10:30:00,25.68,25.69,25.6,25.63,53821.0,22.6671,22.6759,22.5965,22.623,53821.0
2021-08-18 11:00:00,25.62,25.64,25.57,25.62,46979.0,22.6141,22.6318,22.57,22.6141,46979.0
2021-08-18 11:30:00,25.62,25.66,25.61,25.62,36347.0,22.6141,22.6494,22.6053,22.6141,36347.0
2021-08-18 12:00:00,25.62,25.64,25.56,25.57,13853.0,22.6141,22.6318,22.5612,22.57,13853.0
2021-08-18 12:30:00,25.57,25.63,25.55,25.62,24122.0,22.57,22.623,22.5524,22.6141,24122.0
2021-08-18 13:00:00,25.61,25.66,25.59,25.63,23000.0,22.6053,22.6494,22.5877,22.623,23000.0
2021-08-18 13:30:00,25.63,25.66,25.61,25.64,22040.0,22.623,22.6494,22.6053,22.6318,22040.0
2021-08-18 14:00:00,25.64,25.66,25.53,25.61,35805.0,22.6318,22.6494,22.5347,22.6053,35805.0
2021-08-18 14:30:00,25.62,25.65,25.58,25.62,21190.0,22.6141,22.6406,22.5788,22.6141,21190.0
2021-08-18 15:00:00,25.61,25.63,25.55,25.56,34354.0,22.6053,22.623,22.5524,22.5612,34354.0
2021-08-18 15:30:00,25.55,25.56,25.37,25.39,168928.0,22.5524,22.5612,22.3935,22.4111,168928.0
2021-08-19 09:30:00,25.19,25.71,25.07,25.7,132466.0,22.2346,22.6936,22.1287,22.6848,132466.0
2021-08-19 10:00:00,25.7,25.8,25.51,25.52,166531.0,22.6848,22.773,22.517,22.5259,166531.0
2021-08-19 10:30:00,25.52,25.52,25.37,25.42,101251.0,22.5259,22.5259,22.3935,22.4376,101251.0
2021-08-19 11:00:00,25.41,25.41,25.24,25.25,62211.0,22.4288,22.4288,22.2787,22.2876,62211.0
2021-08-19 11:30:00,25.24,25.47,25.24,25.47,58056.0,22.2787,22.4817,22.2787,22.4817,58056.0
2021-08-19 12:00:00,25.48,25.48,25.33,25.43,48601.0,22.4906,22.4906,22.3582,22.4464,48601.0
2021-08-19 12:30:00,25.43,25.47,25.41,25.46,63101.0,22.4464,22.4817,22.4288,22.4729,63101.0
2021-08-19 13:00:00,25.46,25.47,25.32,25.32,41829.0,22.4729,22.4817,22.3493,22.3493,41829.0
2021-08-19 13:30:00,25.32,25.38,25.29,25.29,49104.0,22.3493,22.4023,22.3229,22.3229,49104.0
2021-08-19 14:00:00,25.29,25.32,25.23,25.24,55704.0,22.3229,22.3493,22.2699,22.2787,55704.0
2021-08-19 14:30:00,25.24,25.3,25.19,25.28,79066.0,22.2787,22.3317,22.2346,22.314,79066.0
2021-08-19 15:00:00,25.29,25.4,25.26,25.37,79646.0,22.3229,22.42,22.2964,22.3935,79646.0
2021-08-19 15:30:00,25.37,25.43,25.3,25.33,199911.0,22.3935,22.4464,22.3317,22.3582,199911.0
2021-08-20 09:30:00,25.31,25.41,25.2,25.36,56470.0,22.3405,22.4288,22.2434,22.3846,56470.0
2021-08-20 10:00:00,25.35,25.44,25.31,25.35,43281.0,22.3758,22.4553,22.3405,22.3758,43281.0
2021-08-20 10:30:00,25.35,25.39,25.23,25.24,102507.0,22.3758,22.4111,22.2699,22.2787,102507.0
2021-08-20 11:00:00,25.24,25.27,25.16,25.16,62126.0,22.2787,22.3052,22.2081,22.2081,62126.0
2021-08-20 11:30:00,25.16,25.25,25.1,25.23,229293.0,22.2081,22.2876,22.1551,22.2699,229293.0
2021-08-20 12:00:00,25.23,25.28,25.18,25.26,85015.0,22.2699,22.314,22.2258,22.2964,85015.0
2021-08-20 12:30:00,25.26,25.29,25.16,25.19,197519.0,22.2964,22.3229,22.2081,22.2346,197519.0
2021-08-20 13:00:00,25.19,25.37,25.18,25.36,73232.0,22.2346,22.3935,22.2258,22.3846,73232.0
2021-08-20 13:30:00,25.35,25.39,25.33,25.35,50553.0,22.3758,22.4111,22.3582,22.3758,50553.0
2021-08-20 14:00:00,25.35,25.43,25.35,25.38,49898.0,22.3758,22.4464,22.3758,22.4023,49898.0
2021-08-20 14:30:00,25.39,25.42,25.37,25.39,43090.0,22.4111,22.4376,22.3935,22.4111,43090.0
2021-08-20 15:00:00,25.39,25.45,25.36,25.45,36451.0,22.4111,22.4641,22.3846,22.4641,36451.0
2021-08-20 15:30:00,25.45,25.53,25.4,25.5,168727.0,22.4641,22.5347,22.42,22.5082,168727.0
2021-08-23 09:30:00,25.52,25.62,25.38,25.52,102599.0,22.5259,22.6141,22.4023,22.5259,102599.0
2021-08-23 10:00:00,25.51,25.52,25.32,25.33,54466.0,22.517,22.5259,22.3493,22.3582,54466.0
2021-08-23 10:30:00,25.32,25.37,25.29,25.34,55493.0,22.3493,22.3935,22.3229,22.367,55493.0
2021-08-23 11:00:00,25.34,25.36,25.31,25.34,34855.0,22.367,22.3846,22.3405,22.367,34855.0
2021-08-23 11:30:00,25.34,25.42,25.34,25.4,31007.0,22.367,22.4376,22.367,22.42,31007.0
2021-08-23 12:00:00,25.41,25.46,25.4,25.46,20404.0,22.4288,22.4729,22.42,22.4729,20404.0
2021-08-23 12:30:00,25.46,25.5,25.43,25.45,54543.0,22.4729,22.5082,22.4464,22.4641,54543.0
2021-08-23 13:00:00,25.46,25.48,25.37,25.38,53981.0,22.4729,22.4906,22.3935,22.4023,53981.0
2021-08-23 13:30:00,25.37,25.39,25.34,25.36,39407.0,22.3935,22.4111,22.367,22.3846,39407.0
2021-08-23 14:00:00,25.36,25.41,25.34,25.36,51694.0,22.3846,22.4288,22.367,22.3846,51694.0
2021-08-23 14:30:00,25.35,25.36,25.29,25.34,78008.0,22.3758,22.3846,22.3229,22.367,78008.0
2021-08-23 15:00:00,25.33,25.37,25.3,25.36,51817.0,22.3582,22.3935,22.3317,22.3846,51817.0
2021-08-23 15:30:00,25.36,25.41,25.35,25.4,172671.0,22.3846,22.4288,22.3758,22.42,172671.0
2021-08-24 09:30:00,25.5,25.56,25.24,25.27,80717.0,22.5082,22.5612,22.2787,22.3052,80717.0
2021-08-24 10:00:00,25.27,25.29,25.14,25.17,77172.0,22.3052,22.3229,22.1905,22.2169,77172.0
2021-08-24 10:30:00,25.16,25.23,25.13,25.21,52312.0,22.2081,22.2699,22.1816,22.2522,52312.0
2021-08-24 11:00:00,25.21,25.42,25.2,25.41,61363.0,22.2522,22.4376,22.2434,22.4288,61363.0
2021-08-24 11:30:00,25.4,25.4,25.3,25.31,66937.0,22.42,22.42,22.3317,22.3405,66937.0
2021-08-24 12:00:00,25.32,25.33,25.27,25.3,33850.0,22.3493,22.3582,22.3052,22.3317,33850.0
2021-08-24 12:30:00,25.3,25.33,25.29,25.31,30942.0,22.3317,22.3582,22.3229,22.3405,30942.0
2021-08-24 13:00:00,25.32,25.38,25.31,25.38,27687.0,22.3493,22.4023,22.3405,22.4023,27687.0
2021-08-24 13:30:00,25.38,25.49,25.36,25.48,43523.0,22.4023,22.4994,22.3846,22.4906,43523.0
2021-08-24 14:00:00,25.49,25.55,25.47,25.52,56979.0,22.4994,22.5524,22.4817,22.5259,56979.0
2021-08-24 14:30:00,25.52,25.57,25.5,25.51,55374.0,22.5259,22.57,22.5082,22.517,55374.0
2021-08-24 15:00:00,25.51,25.51,25.45,25.51,53778.0,22.517,22.517,22.4641,22.517,53778.0
2021-08-24 15:30:00,25.51,25.52,25.4,25.47,225161.0,22.517,22.5259,22.42,22.4817,225161.0
2021-08-25 09:30:00,25.45,25.51,25.28,25.51,70706.0,22.4641,22.517,22.314,22.517,70706.0
2021-08-25 10:00:00,25.54,25.63,25.45,25.59,56880.0,22.5435,22.623,22.4641,22.5877,56880.0
2021-08-25 10:30:00,25.59,25.67,25.54,25.58,62121.0,22.5877,22.6583,22.5435,22.5788,62121.0
2021-08-25 11:00:00,25.59,25.72,25.58,25.67,50319.0,22.5877,22.7024,22.5788,22.6583,50319.0
2021-08-25 11:30:00,25.68,25.69,25.58,25.62,46763.0,22.6671,22.6759,22.5788,22.6141,46763.0
2021-08-25 12:00:00,25.62,25.66,25.61,25.63,32619.0,22.6141,22.6494,22.6053,22.623,32619.0
2021-08-25 12:30:00,25.63,25.65,25.58,25.59,41193.0,22.623,22.6406,22.5788,22.5877,41193.0
2021-08-25 13:00:00,25.59,25.63,25.57,25.59,31519.0,22.5877,22.623,22.57,22.5877,31519.0
2021-08-25 13:30:00,25.59,25.6,25.5,25.51,38807.0,22.5877,22.5965,22.5082,22.517,38807.0
2021-08-25 14:00:00,25.5,25.55,25.48,25.54,85210.0,22.5082,22.5524,22.4906,22.5435,85210.0
2021-08-25 14:30:00,25.54,25.54,25.47,25.49,32667.0,22.5435,22.5435,22.4817,22.4994,32667.0
2021-08-25 15:00:00,25.49,25.5,25.47,25.49,63922.0,22.4994,22.5082,22.4817,22.4994,63922.0
2021-08-25 15:30:00,25.49,25.58,25.48,25.58,202152.0,22.4994,22.5788,22.4906,22.5788,202152.0
2021-08-26 09:30:00,25.49,25.49,25.16,25.23,98417.0,22.4994,22.4994,22.2081,22.2699,98417.0
2021-08-26 10:00:00,25.23,25.23,25.1,25.2,83100.0,22.2699,22.2699,22.1551,22.2434,83100.0
2021-08-26 10:30:00,25.2,25.2,25.06,25.11,72327.0,22.2434,22.2434,22.1198,22.164,72327.0
2021-08-26 11:00:00,25.11,25.22,25.08,25.17,67757.0,22.164,22.2611,22.1375,22.2169,67757.0
2021-08-26 11:30:00,25.18,25.23,25.16,25.19,45525.0,22.2258,22.2699,22.2081,22.2346,45525.0
2021-08-26 12:00:00,25.19,25.25,25.18,25.25,46681.0,22.2346,22.2876,22.2258,22.2876,46681.0
2021-08-26 12:30:00,25.26,25.29,25.2,25.21,46092.0,22.2964,22.3229,22.2434,22.2522,46092.0
2021-08-26 13:00:00,25.22,25.23,25.19,25.21,21500.0,22.2611,22.2699,22.2346,22.2522,21500.0
2021-08-26 13:30:00,25.21,25.23,25.16,25.16,22200.0,22.2522,22.2699,22.2081,22.2081,22200.0
2021-08-26 14:00:00,25.17,25.18,25.11,25.14,74400.0,22.2169,22.2258,22.164,22.1905,74400.0
2021-08-26 14:30:00,25.13,25.24,25.11,25.2,102066.0,22.1816,22.2787,22.164,22.2434,102066.0
2021-08-26 15:00:00,25.2,25.33,25.18,25.28,125135.0,22.2434,22.3582,22.2258,22.314,125135.0
2021-08-26 15:30:00,25.28,25.29,25.2,25.22,236937.0,22.314,22.3229,22.2434,22.2611,236937.0
2021-08-27 09:30:00,25.33,25.45,25.29,25.41,64390.0,22.3582,22.4641,22.3229,22.4288,64390.0
2021-08-27 10:00:00,25.41,25.51,25.39,25.44,50256.0,22.4288,22.517,22.4111,22.4553,50256.0
2021-08-27 10:30:00,25.45,25.49,25.4,25.46,42671.0,22.4641,22.4994,22.42,22.4729,42671.0
2021-08-27 11:00:00,25.47,25.53,25.46,25.52,49837.0,22.4817,22.5347,22.4729,22.5259,49837.0
2021-08-27 11:30:00,25.51,25.64,25.49,25.59,95912.0,22.517,22.6318,22.4994,22.5877,95912.0
2021-08-27 12:00:00,25.59,25.63,25.56,25.63,44197.0,22.5877,22.623,22.5612,22.623,44197.0
2021-08-27 12:30:00,25.63,25.67,25.59,25.64,71108.0,22.623,22.6583,22.5877,22.6318,71108.0
2021-08-27 13:00:00,25.64,25.65,25.61,25.64,53946.0,22.6318,22.6406,22.6053,22.6318,53946.0
2021-08-27 13:30:00,25.65,25.75,25.64,25.73,59443.0,22.6406,22.7289,22.6318,22.7112,59443.0
2021-08-27 14:00:00,25.73,25.73,25.65,25.67,44384.0,22.7112,22.7112,22.6406,22.6583,44384.0
2021-08-27 14:30:00,25.67,25.74,25.66,25.74,42628.0,22.6583,22.7201,22.6494,22.7201,42628.0
2021-08-27 15:00:00,25.73,25.79,25.71,25.76,99165.0,22.7112,22.7642,22.6936,22.7377,99165.0
2021-08-27 15:30:00,25.76,25.85,25.75,25.82,432008.0,22.7377,22.8172,22.7289,22.7907,432008.0
2021-08-30 09:30:00,25.79,25.83,25.68,25.74,72602.0,22.7642,22.7995,22.6671,22.7201,72602.0
2021-08-30 10:00:00,25.75,25.77,25.7,25.76,82843.0,22.7289,22.7465,22.6848,22.7377,82843.0
2021-08-30 10:30:00,25.75,25.94,25.73,25.86,126743.0,22.7289,22.8966,22.7112,22.826,126743.0
2021-08-30 11:00:00,25.86,25.89,25.78,25.8,116303.0,22.826,22.8525,22.7554,22.773,116303.0
2021-08-30 11:30:00,25.8,25.81,25.75,25.8,66978.0,22.773,22.7818,22.7289,22.773,66978.0
2021-08-30 12:00:00,25.8,25.82,25.78,25.8,48896.0,22.773,22.7907,22.7554,22.773,48896.0
2021-08-30 12:30:00,25.8,25.84,25.79,25.83,37295.0,22.773,22.8083,22.7642,22.7995,37295.0
2021-08-30 13:00:00,25.83,25.84,25.78,25.79,34318.0,22.7995,22.8083,22.7554,22.7642,34318.0
2021-08-30 13:30:00,25.79,25.8,25.74,25.76,39114.0,22.7642,22.773,22.7201,22.7377,39114.0
2021-08-30 14:00:00,25.75,25.8,25.74,25.77,85762.0,22.7289,22.773,22.7201,22.7465,85762.0
2021-08-30 14:30:00,25.76,25.79,25.75,25.78,54222.0,22.7377,22.7642,22.7289,22.7554,54222.0
2021-08-30 15:00:00,25.78,25.79,25.72,25.73,80280.0,22.7554,22.7642,22.7024,22.7112,80280.0
2021-08-30 15:30:00,25.73,25.73,25.62,25.66,307267.0,22.7112,22.7112,22.6141,22.6494,307267.0
2021-08-31 09:30:00,25.61,25.78,25.56,25.77,85386.0,22.6053,22.7554,22.5612,22.7465,85386.0
2021-08-31 10:00:00,25.76,25.81,25.74,25.79,44855.0,22.7377,22.7818,22.7201,22.7642,44855.0
2021-08-31 10:30:00,25.79,25.82,25.74,25.81,46219.0,22.7642,22.7907,22.7201,22.7818,46219.0
2021-08-31 11:00:00,25.82,25.89,25.79,25.89,74127.0,22.7907,22.8525,22.7642,22.8525,74127.0
2021-08-31 11:30:00,25.89,25.95,25.87,25.93,79670.0,22.8525,22.9054,22.8348,22.8878,79670.0
2021-08-31 12:00:00,25.93,25.95,25.73,25.74,61972.0,22.8878,22.9054,22.7112,22.7201,61972.0
2021-08-31 12:30:00,25.74,25.75,25.58,25.68,116463.0,22.7201,22.7289,22.5788,22.6671,116463.0
2021-08-31 13:00:00,25.67,25.72,25.65,25.72,44629.0,22.6583,22.7024,22.6406,22.7024,44629.0
2021-08-31 13:30:00,25.72,25.74,25.69,25.74,41160.0,22.7024,22.7201,22.6759,22.7201,41160.0
2021-08-31 14:00:00,25.75,25.85,25.73,25.84,76266.0,22.7289,22.8172,22.7112,22.8083,76266.0
2021-08-31 14:30:00,25.85,25.87,25.68,25.69,61814.0,22.8172,22.8348,22.6671,22.6759,61814.0
2021-08-31 15:00:00,25.7,25.7,25.64,25.69,82759.0,22.6848,22.6848,22.6318,22.6759,82759.0
2021-08-31 15:30:00,25.7,25.74,25.59,25.65,173439.0,22.6848,22.7201,22.5877,22.6406,173439.0
2021-09-01 09:30:00,25.73,25.74,25.44,25.52,111321.0,22.7112,22.7201,22.4553,22.5259,111321.0
2021-09-01 10:00:00,25.53,25.71,25.53,25.71,62290.0,22.5347,22.6936,22.5347,22.6936,62290.0
2021-09-01 10:30:00,25.71,25.89,25.7,25.88,57022.0,22.6936,22.8525,22.6848,22.8436,57022.0
2021-09-01 11:00:00,25.88,25.88,25.74,25.8,86184.0,22.8436,22.8436,22.7201,22.773,86184.0
2021-09-01 11:30:00,25.81,25.9,25.81,25.88,46957.0,22.7818,22.8613,22.7818,22.8436,46957.0
2021-09-01 12:00:00,25.87,26.03,25.86,26.01,166651.0,22.8348,22.976,22.826,22.9584,166651.0
2021-09-01 12:30:00,26.02,26.16,26.01,26.13,56821.0,22.9672,23.0908,22.9584,23.0643,56821.0
2021-09-01 13:00:00,26.13,26.19,26.12,26.19,34375.0,23.0643,23.1173,23.0555,23.1173,34375.0
2021-09-01 13:30:00,26.19,26.32,26.18,26.26,96111.0,23.1173,23.232,23.1084,23.1791,96111.0
2021-09-01 14:00:00,26.27,26.35,26.25,26.27,58782.0,23.1879,23.2585,23.1702,23.1879,58782.0
2021-09-01 14:30:00,26.27,26.32,26.22,26.28,138051.0,23.1879,23.232,23.1437,23.1967,138051.0
2021-09-01 15:00:00,26.28,26.39,26.27,26.32,173983.0,23.1967,23.2938,23.1879,23.232,173983.0
2021-09-01 15:30:00,26.33,26.34,26.2,26.24,252761.0,23.2408,23.2497,23.1261,23.1614,252761.0
2021-09-02 09:30:00,26.43,26.44,26.28,26.36,102941.0,23.3291,23.3379,23.1967,23.2673,102941.0
2021-09-02 10:00:00,26.36,26.47,26.35,26.41,91385.0,23.2673,23.3644,23.2585,23.3115,91385.0
2021-09-02 10:30:00,26.41,26.44,26.34,26.4,127781.0,23.3115,23.3379,23.2497,23.3026,127781.0
2021-09-02 11:00:00,26.41,26.5,26.4,26.44,62373.0,23.3115,23.3909,23.3026,23.3379,62373.0
2021-09-02 11:30:00,26.44,26.5,26.44,26.46,35287.0,23.3379,23.3909,23.3379,23.3556,35287.0
2021-09-02 12:00:00,26.46,26.48,26.39,26.41,60456.0,23.3556,23.3732,23.2938,23.3115,60456.0
2021-09-02 12:30:00,26.41,26.52,26.41,26.48,102153.0,23.3115,23.4085,23.3115,23.3732,102153.0
2021-09-02 13:00:00,26.47,26.47,26.22,26.26,113739.0,23.3644,23.3644,23.1437,23.1791,113739.0
2021-09-02 13:30:00,26.25,26.26,26.13,26.18,52256.0,23.1702,23.1791,23.0643,23.1084,52256.0
2021-09-02 14:00:00,26.17,26.19,26.12,26.14,118650.0,23.0996,23.1173,23.0555,23.0731,118650.0
2021-09-02 14:30:00,26.14,26.19,26.12,26.13,47131.0,23.0731,23.1173,23.0555,23.0643,47131.0
2021-09-02 15:00:00,26.13,26.17,26.1,26.16,77478.0,23.0643,23.0996,23.0378,23.0908,77478.0
2021-09-02 15:30:00,26.16,26.25,26.11,26.18,284017.0,23.0908,23.1702,23.0467,23.1084,284017.0
2021-09-03 09:30:00,26.1,26.11,25.7,25.75,167412.0,23.0378,23.0467,22.6848,22.7289,167412.0
2021-09-03 10:00:00,25.74,25.82,25.67,25.78,73413.0,22.7201,22.7907,22.6583,22.7554,73413.0
2021-09-03 10:30:00,25.78,25.83,25.72,25.8,52904.0,22.7554,22.7995,22.7024,22.773,52904.0
2021-09-03 11:00:00,25.8,25.96,25.78,25.85,114052.0,22.773,22.9143,22.7554,22.8172,114052.0
2021-09-03 11:30:00,25.84,25.84,25.71,25.74,62574.0,22.8083,22.8083,22.6936,22.7201,62574.0
2021-09-03 12:00:00,25.74,25.82,25.72,25.79,71988.0,22.7201,22.7907,22.7024,22.7642,71988.0
2021-09-03 12:30:00,25.79,25.82,25.78,25.8,34869.0,22.7642,22.7907,22.7554,22.773,34869.0
2021-09-03 13:00:00,25.8,25.98,25.8,25.94,49866.0,22.773,22.9319,22.773,22.8966,49866.0
2021-09-03 13:30:00,25.95,25.95,25.91,25.94,22284.0,22.9054,22.9054,22.8701,22.8966,22284.0
2021-09-03 14:00:00,25.93,25.95,25.9,25.91,38708.0,22.8878,22.9054,22.8613,22.8701,38708.0
2021-09-03 14:30:00,25.9,25.94,25.9,25.91,50037.0,22.8613,22.8966,22.8613,22.8701,50037.0
2021-09-03 15:00:00,25.91,25.97,25.9,25.96,44053.0,22.8701,22.9231,22.8613,22.9143,44053.0
2021-09-03 15:30:00,25.97,26.0,25.93,25.98,152548.0,22.9231,22.9496,22.8878,22.9319,152548.0
2021-09-07 09:30:00,25.86,25.89,25.47,25.65,99012.0,22.826,22.8525,22.4817,22.6406,99012.0
2021-09-07 10:00:00,25.63,25.7,25.56,25.66,76184.0,22.623,22.6848,22.5612,22.6494,76184.0
2021-09-07 10:30:00,25.66,25.79,25.64,25.77,51230.0,22.6494,22.7642,22.6318,22.7465,51230.0
2021-09-07 11:00:00,25.77,25.82,25.76,25.8,66078.0,22.7465,22.7907,22.7377,22.773,66078.0
2021-09-07 11:30:00,25.8,25.88,25.76,25.78,72935.0,22.773,22.8436,22.7377,22.7554,72935.0
2021-09-07 12:00:00,25.79,25.83,25.77,25.78,40616.0,22.7642,22.7995,22.7465,22.7554,40616.0
2021-09-07 12:30:00,25.79,25.86,25.78,25.83,59584.0,22.7642,22.826,22.7554,22.7995,59584.0
2021-09-07 13:00:00,25.81,25.82,25.76,25.78,40393.0,22.7818,22.7907,22.7377,22.7554,40393.0
2021-09-07 13:30:00,25.79,25.86,25.77,25.81,99506.0,22.7642,22.826,22.7465,22.7818,99506.0
2021-09-07 14:00:00,25.81,25.84,25.79,25.8,53620.0,22.7818,22.8083,22.7642,22.773,53620.0
2021-09-07 14:30:00,25.8,25.88,25.8,25.87,41335.0,22.773,22.8436,22.773,22.8348,41335.0
2021-09-07 15:00:00,25.87,25.89,25.77,25.8,69854.0,22.8348,22.8525,22.7465,22.773,69854.0
2021-09-07 15:30:00,25.8,25.81,25.68,25.68,190642.0,22.773,22.7818,22.6671,22.6671,190642.0
2021-09-08 09:30:00,25.74,26.07,25.69,25.99,108832.0,22.7201,23.0113,22.6759,22.9407,108832.0
2021-09-08 10:00:00,26.0,26.11,25.99,26.11,112608.0,22.9496,23.0467,22.9407,23.0467,112608.0
2021-09-08 10:30:00,26.11,26.14,25.9,25.99,157506.0,23.0467,23.0731,22.8613,22.9407,157506.0
2021-09-08 11:00:00,25.99,26.08,25.98,26.05,75977.0,22.9407,23.0202,22.9319,22.9937,75977.0
2021-09-08 11:30:00,26.05,26.13,26.03,26.12,53927.0,22.9937,23.0643,22.976,23.0555,53927.0
2021-09-08 12:00:00,26.12,26.21,26.11,26.18,68239.0,23.0555,23.1349,23.0467,23.1084,68239.0
2021-09-08 12:30:00,26.18,26.25,26.17,26.21,54116.0,23.1084,23.1702,23.0996,23.1349,54116.0
2021-09-08 13:00:00,26.21,26.24,26.1,26.1,54342.0,23.1349,23.1614,23.0378,23.0378,54342.0
2021-09-08 13:30:00,26.11,26.31,26.1,26.27,202431.0,23.0467,23.2232,23.0378,23.1879,202431.0
2021-09-08 14:00:00,26.28,26.33,26.18,26.22,144287.0,23.1967,23.2408,23.1084,23.1437,144287.0
2021-09-08 14:30:00,26.22,26.35,26.22,26.35,135705.0,23.1437,23.2585,23.1437,23.2585,135705.0
2021-09-08 15:00:00,26.35,26.37,26.19,26.2,170294.0,23.2585,23.2761,23.1173,23.1261,170294.0
2021-09-08 15:30:00,26.2,26.27,26.13,26.27,414272.0,23.1261,23.1879,23.0643,23.1879,414272.0
2021-09-09 09:30:00,26.01,26.01,25.48,25.52,130955.0,23.204,23.204,22.7312,22.7668,130955.0
2021-09-09 10:00:00,25.53,25.63,25.5,25.55,71566.0,22.7758,22.865,22.749,22.7936,71566.0
2021-09-09 10:30:00,25.56,25.71,25.54,25.62,83178.0,22.8025,22.9363,22.7847,22.8561,83178.0
2021-09-09 11:00:00,25.61,25.64,25.56,25.57,39910.0,22.8471,22.8739,22.8025,22.8114,39910.0
2021-09-09 11:30:00,25.57,25.63,25.5,25.62,49734.0,22.8114,22.865,22.749,22.8561,49734.0
2021-09-09 12:00:00,25.62,25.62,25.51,25.52,28232.0,22.8561,22.8561,22.7579,22.7668,28232.0
2021-09-09 12:30:00,25.52,25.59,25.51,25.58,41805.0,22.7668,22.8293,22.7579,22.8204,41805.0
2021-09-09 13:00:00,25.58,25.68,25.57,25.62,28776.0,22.8204,22.9096,22.8114,22.8561,28776.0
2021-09-09 13:30:00,25.62,25.7,25.58,25.66,45286.0,22.8561,22.9274,22.8204,22.8917,45286.0
2021-09-09 14:00:00,25.67,25.68,25.43,25.45,170478.0,22.9007,22.9096,22.6865,22.7044,170478.0
2021-09-09 14:30:00,25.44,25.45,25.3,25.3,96867.0,22.6955,22.7044,22.5706,22.5706,96867.0
2021-09-09 15:00:00,25.3,25.4,25.29,25.38,97634.0,22.5706,22.6598,22.5617,22.6419,97634.0
2021-09-09 15:30:00,25.38,25.44,25.23,25.24,249111.0,22.6419,22.6955,22.5081,22.517,249111.0
2021-09-10 09:30:00,25.24,25.41,25.08,25.09,81514.0,22.517,22.6687,22.3743,22.3832,81514.0
2021-09-10 10:00:00,25.09,25.1,25.02,25.04,71581.0,22.3832,22.3922,22.3208,22.3386,71581.0
2021-09-10 10:30:00,25.03,25.05,24.88,24.96,88763.0,22.3297,22.3475,22.1959,22.2673,88763.0
2021-09-10 11:00:00,24.96,24.99,24.83,24.85,85610.0,22.2673,22.294,22.1513,22.1691,85610.0
2021-09-10 11:30:00,24.85,24.92,24.82,24.85,77098.0,22.1691,22.2316,22.1424,22.1691,77098.0
2021-09-10 12:00:00,24.84,24.91,24.82,24.87,55428.0,22.1602,22.2226,22.1424,22.187,55428.0
2021-09-10 12:30:00,24.87,24.99,24.84,24.98,46661.0,22.187,22.294,22.1602,22.2851,46661.0
2021-09-10 13:00:00,24.98,25.01,24.97,24.98,41347.0,22.2851,22.3119,22.2762,22.2851,41347.0
2021-09-10 13:30:00,24.98,24.99,24.9,24.96,80643.0,22.2851,22.294,22.2137,22.2673,80643.0
2021-09-10 14:00:00,24.96,25.05,24.96,25.02,41609.0,22.2673,22.3475,22.2673,22.3208,41609.0
2021-09-10 14:30:00,25.01,25.04,24.96,24.98,56641.0,22.3119,22.3386,22.2673,22.2851,56641.0
2021-09-10 15:00:00,24.98,25.0,24.93,24.96,100880.0,22.2851,22.3029,22.2405,22.2673,100880.0
2021-09-10 15:30:00,24.96,25.0,24.77,24.79,343061.0,22.2673,22.3029,22.0978,22.1156,343061.0
2021-09-13 09:30:00,24.88,24.93,24.67,24.74,125384.0,22.1959,22.2405,22.0085,22.071,125384.0
2021-09-13 10:00:00,24.74,24.8,24.59,24.78,101173.0,22.071,22.1245,21.9372,22.1067,101173.0
2021-09-13 10:30:00,24.78,24.84,24.75,24.8,97410.0,22.1067,22.1602,22.0799,22.1245,97410.0
2021-09-13 11:00:00,24.81,24.83,24.73,24.77,77867.0,22.1334,22.1513,22.0621,22.0978,77867.0
2021-09-13 11:30:00,24.78,24.83,24.69,24.7,73728.0,22.1067,22.1513,22.0264,22.0353,73728.0
2021-09-13 12:00:00,24.7,24.76,24.68,24.75,46951.0,22.0353,22.0888,22.0175,22.0799,46951.0
2021-09-13 12:30:00,24.75,24.78,24.68,24.69,55400.0,22.0799,22.1067,22.0175,22.0264,55400.0
2021-09-13 13:00:00,24.69,24.75,24.67,24.74,56579.0,22.0264,22.0799,22.0085,22.071,56579.0
2021-09-13 13:30:00,24.74,24.79,24.72,24.78,44538.0,22.071,22.1156,22.0531,22.1067,44538.0
2021-09-13 14:00:00,24.79,24.84,24.77,24.83,48782.0,22.1156,22.1602,22.0978,22.1513,48782.0
2021-09-13 14:30:00,24.84,24.9,24.81,24.89,48088.0,22.1602,22.2137,22.1334,22.2048,48088.0
2021-09-13 15:00:00,24.89,24.97,24.82,24.96,62662.0,22.2048,22.2762,22.1424,22.2673,62662.0
2021-09-13 15:30:00,24.96,24.99,24.8,24.82,275837.0,22.2673,22.294,22.1245,22.1424,275837.0
2021-09-14 09:30:00,24.87,24.97,24.83,24.87,176221.0,22.187,22.2762,22.1513,22.187,176221.0
2021-09-14 10:00:00,24.86,24.89,24.8,24.84,63332.0,22.178,22.2048,22.1245,22.1602,63332.0
2021-09-14 10:30:00,24.84,24.92,24.82,24.9,101617.0,22.1602,22.2316,22.1424,22.2137,101617.0
2021-09-14 11:00:00,24.91,24.92,24.71,24.76,107975.0,22.2226,22.2316,22.0442,22.0888,107975.0
2021-09-14 11:30:00,24.76,24.77,24.66,24.66,69777.0,22.0888,22.0978,21.9996,21.9996,69777.0
2021-09-14 12:00:00,24.66,24.68,24.62,24.63,61988.0,21.9996,22.0175,21.9639,21.9729,61988.0
2021-09-14 12:30:00,24.64,24.64,24.5,24.51,50142.0,21.9818,21.9818,21.8569,21.8658,50142.0
2021-09-14 13:00:00,24.51,24.56,24.47,24.55,35785.0,21.8658,21.9104,21.8301,21.9015,35785.0
2021-09-14 13:30:00,24.55,24.6,24.49,24.6,55388.0,21.9015,21.9461,21.848,21.9461,55388.0
2021-09-14 14:00:00,24.6,24.7,24.56,24.7,83501.0,21.9461,22.0353,21.9104,22.0353,83501.0
2021-09-14 14:30:00,24.7,24.7,24.59,24.64,77362.0,22.0353,22.0353,21.9372,21.9818,77362.0
2021-09-14 15:00:00,24.63,24.72,24.61,24.67,67710.0,21.9729,22.0531,21.955,22.0085,67710.0
2021-09-14 15:30:00,24.68,24.73,24.57,24.57,270558.0,22.0175,22.0621,21.9193,21.9193,270558.0
2021-09-15 09:30:00,24.59,25.13,24.5,25.05,139987.0,21.9372,22.4189,21.8569,22.3475,139987.0
2021-09-15 10:00:00,25.02,25.02,24.78,24.8,72050.0,22.3208,22.3208,22.1067,22.1245,72050.0
2021-09-15 10:30:00,24.8,24.9,24.75,24.88,54067.0,22.1245,22.2137,22.0799,22.1959,54067.0
2021-09-15 11:00:00,24.89,24.96,24.84,24.92,61638.0,22.2048,22.2673,22.1602,22.2316,61638.0
2021-09-15 11:30:00,24.91,24.99,24.91,24.93,34898.0,22.2226,22.294,22.2226,22.2405,34898.0
2021-09-15 12:00:00,24.92,24.93,24.86,24.89,51475.0,22.2316,22.2405,22.178,22.2048,51475.0
2021-09-15 12:30:00,24.89,24.96,24.87,24.96,28545.0,22.2048,22.2673,22.187,22.2673,28545.0
2021-09-15 13:00:00,24.97,25.0,24.92,25.0,31910.0,22.2762,22.3029,22.2316,22.3029,31910.0
2021-09-15 13:30:00,25.02,25.05,24.98,24.98,35235.0,22.3208,22.3475,22.2851,22.2851,35235.0
2021-09-15 14:00:00,24.98,25.0,24.92,24.97,41195.0,22.2851,22.3029,22.2316,22.2762,41195.0
2021-09-15 14:30:00,24.97,24.99,24.93,24.94,30473.0,22.2762,22.294,22.2405,22.2494,30473.0
2021-09-15 15:00:00,24.94,24.94,24.86,24.91,66110.0,22.2494,22.2494,22.178,22.2226,66110.0
2021-09-15 15:30:00,24.91,24.97,24.84,24.91,225086.0,22.2226,22.2762,22.1602,22.2226,225086.0
2021-09-16 09:30:00,24.89,25.13,24.79,24.94,159109.0,22.2048,22.4189,22.1156,22.2494,159109.0
2021-09-16 10:00:00,24.93,24.93,24.71,24.75,90124.0,22.2405,22.2405,22.0442,22.0799,90124.0
2021-09-16 10:30:00,24.76,24.86,24.75,24.83,86458.0,22.0888,22.178,22.0799,22.1513,86458.0
2021-09-16 11:00:00,24.83,24.93,24.7,24.91,151698.0,22.1513,22.2405,22.0353,22.2226,151698.0
2021-09-16 11:30:00,24.91,24.96,24.86,24.94,53012.0,22.2226,22.2673,22.178,22.2494,53012.0
2021-09-16 12:00:00,24.94,25.01,24.94,25.01,45288.0,22.2494,22.3119,22.2494,22.3119,45288.0
2021-09-16 12:30:00,25.02,25.04,24.96,25.0,33587.0,22.3208,22.3386,22.2673,22.3029,33587.0
2021-09-16 13:00:00,25.0,25.04,24.97,24.97,29048.0,22.3029,22.3386,22.2762,22.2762,29048.0
2021-09-16 13:30:00,24.97,25.05,24.94,25.03,28519.0,22.2762,22.3475,22.2494,22.3297,28519.0
2021-09-16 14:00:00,25.03,25.09,24.96,25.03,35587.0,22.3297,22.3832,22.2673,22.3297,35587.0
2021-09-16 14:30:00,25.03,25.06,24.98,25.0,44558.0,22.3297,22.3565,22.2851,22.3029,44558.0
2021-09-16 15:00:00,25.0,25.14,24.98,25.05,80196.0,22.3029,22.4278,22.2851,22.3475,80196.0
2021-09-16 15:30:00,25.05,25.11,24.97,24.98,167939.0,22.3475,22.4011,22.2762,22.2851,167939.0
2021-09-17 09:30:00,25.04,25.25,24.9,25.02,101611.0,22.3386,22.526,22.2137,22.3208,101611.0
2021-09-17 10:00:00,25.01,25.04,24.96,24.98,38986.0,22.3119,22.3386,22.2673,22.2851,38986.0
2021-09-17 10:30:00,24.97,25.0,24.93,24.97,44238.0,22.2762,22.3029,22.2405,22.2762,44238.0
2021-09-17 11:00:00,24.97,25.16,24.97,25.12,49299.0,22.2762,22.4457,22.2762,22.41,49299.0
2021-09-17 11:30:00,25.11,25.15,25.06,25.11,36282.0,22.4011,22.4368,22.3565,22.4011,36282.0
2021-09-17 12:00:00,25.1,25.12,25.03,25.04,38174.0,22.3922,22.41,22.3297,22.3386,38174.0
2021-09-17 12:30:00,25.03,25.1,25.01,25.09,40927.0,22.3297,22.3922,22.3119,22.3832,40927.0
2021-09-17 13:00:00,25.08,25.08,25.0,25.03,31247.0,22.3743,22.3743,22.3029,22.3297,31247.0
2021-09-17 13:30:00,25.02,25.02,24.91,24.92,44909.0,22.3208,22.3208,22.2226,22.2316,44909.0
2021-09-17 14:00:00,24.92,25.02,24.91,24.99,56834.0,22.2316,22.3208,22.2226,22.294,56834.0
2021-09-17 14:30:00,24.98,25.0,24.9,24.91,62153.0,22.2851,22.3029,22.2137,22.2226,62153.0
2021-09-17 15:00:00,24.92,24.99,24.91,24.99,109842.0,22.2316,22.294,22.2226,22.294,109842.0
2021-09-17 15:30:00,24.98,25.1,24.93,25.05,328859.0,22.2851,22.3922,22.2405,22.3475,328859.0
2021-09-20 09:30:00,24.68,24.9,24.55,24.81,93145.0,22.0175,22.2137,21.9015,22.1334,93145.0
2021-09-20 10:00:00,24.78,24.93,24.62,24.72,93024.0,22.1067,22.2405,21.9639,22.0531,93024.0
2021-09-20 10:30:00,24.72,24.96,24.68,24.94,64712.0,22.0531,22.2673,22.0175,22.2494,64712.0
2021-09-20 11:00:00,24.94,25.0,24.87,24.91,59923.0,22.2494,22.3029,22.187,22.2226,59923.0
2021-09-20 11:30:00,24.91,24.99,24.8,24.98,132426.0,22.2226,22.294,22.1245,22.2851,132426.0
2021-09-20 12:00:00,24.98,25.06,24.95,25.01,127425.0,22.2851,22.3565,22.2583,22.3119,127425.0
2021-09-20 12:30:00,25.01,25.1,24.99,25.0,63077.0,22.3119,22.3922,22.294,22.3029,63077.0
2021-09-20 13:00:00,25.0,25.03,24.94,25.02,104835.0,22.3029,22.3297,22.2494,22.3208,104835.0
2021-09-20 13:30:00,25.03,25.06,24.99,25.05,42367.0,22.3297,22.3565,22.294,22.3475,42367.0
2021-09-20 14:00:00,25.05,25.06,24.98,25.01,73682.0,22.3475,22.3565,22.2851,22.3119,73682.0
2021-09-20 14:30:00,25.01,25.06,24.99,25.01,75254.0,22.3119,22.3565,22.294,22.3119,75254.0
2021-09-20 15:00:00,25.01,25.08,24.99,25.08,91851.0,22.3119,22.3743,22.294,22.3743,91851.0
2021-09-20 15:30:00,25.07,25.28,25.07,25.27,193393.0,22.3654,22.5527,22.3654,22.5438,193393.0
2021-09-21 09:30:00,25.46,25.48,25.14,25.18,76297.0,22.7133,22.7312,22.4278,22.4635,76297.0
2021-09-21 10:00:00,25.18,25.22,25.05,25.11,65277.0,22.4635,22.4992,22.3475,22.4011,65277.0
2021-09-21 10:30:00,25.11,25.13,24.99,25.04,75852.0,22.4011,22.4189,22.294,22.3386,75852.0
2021-09-21 11:00:00,25.04,25.14,24.99,25.03,63439.0,22.3386,22.4278,22.294,22.3297,63439.0
2021-09-21 11:30:00,25.03,25.05,24.99,25.02,61483.0,22.3297,22.3475,22.294,22.3208,61483.0
2021-09-21 12:00:00,25.02,25.06,24.97,25.01,79451.0,22.3208,22.3565,22.2762,22.3119,79451.0
2021-09-21 12:30:00,25.01,25.04,24.98,25.03,64958.0,22.3119,22.3386,22.2851,22.3297,64958.0
2021-09-21 13:00:00,25.02,25.06,24.98,25.01,49081.0,22.3208,22.3565,22.2851,22.3119,49081.0
2021-09-21 13:30:00,25.01,25.02,24.98,25.0,88538.0,22.3119,22.3208,22.2851,22.3029,88538.0
2021-09-21 14:00:00,25.01,25.06,24.99,25.0,52921.0,22.3119,22.3565,22.294,22.3029,52921.0
2021-09-21 14:30:00,25.01,25.07,24.99,25.04,71057.0,22.3119,22.3654,22.294,22.3386,71057.0
2021-09-21 15:00:00,25.04,25.13,25.04,25.09,62559.0,22.3386,22.4189,22.3386,22.3832,62559.0
2021-09-21 15:30:00,25.09,25.17,24.99,25.01,233845.0,22.3832,22.4546,22.294,22.3119,233845.0
2021-09-22 09:30:00,25.04,25.2,24.95,25.17,72878.0,22.3386,22.4814,22.2583,22.4546,72878.0
2021-09-22 10:00:00,25.17,25.34,25.13,25.32,40036.0,22.4546,22.6063,22.4189,22.5884,40036.0
2021-09-22 10:30:00,25.33,25.44,25.31,25.42,52208.0,22.5973,22.6955,22.5795,22.6776,52208.0
2021-09-22 11:00:00,25.43,25.47,25.41,25.46,51781.0,22.6865,22.7222,22.6687,22.7133,51781.0
2021-09-22 11:30:00,25.46,25.5,25.41,25.43,42684.0,22.7133,22.749,22.6687,22.6865,42684.0
2021-09-22 12:00:00,25.42,25.43,25.39,25.42,25085.0,22.6776,22.6865,22.6509,22.6776,25085.0
2021-09-22 12:30:00,25.42,25.46,25.4,25.44,27152.0,22.6776,22.7133,22.6598,22.6955,27152.0
2021-09-22 13:00:00,25.44,25.47,25.41,25.46,29399.0,22.6955,22.7222,22.6687,22.7133,29399.0
2021-09-22 13:30:00,25.47,25.52,25.47,25.52,36614.0,22.7222,22.7668,22.7222,22.7668,36614.0
2021-09-22 14:00:00,25.51,25.58,25.44,25.56,48484.0,22.7579,22.8204,22.6955,22.8025,48484.0
2021-09-22 14:30:00,25.57,25.59,25.42,25.43,44289.0,22.8114,22.8293,22.6776,22.6865,44289.0
2021-09-22 15:00:00,25.43,25.51,25.38,25.49,67525.0,22.6865,22.7579,22.6419,22.7401,67525.0
2021-09-22 15:30:00,25.5,25.5,25.32,25.33,186754.0,22.749,22.749,22.5884,22.5973,186754.0
2021-09-23 09:30:00,25.51,25.67,25.49,25.59,59942.0,22.7579,22.9007,22.7401,22.8293,59942.0
2021-09-23 10:00:00,25.59,25.61,25.48,25.52,77311.0,22.8293,22.8471,22.7312,22.7668,77311.0
2021-09-23 10:30:00,25.53,25.62,25.52,25.56,47108.0,22.7758,22.8561,22.7668,22.8025,47108.0
2021-09-23 11:00:00,25.57,25.58,25.53,25.56,51006.0,22.8114,22.8204,22.7758,22.8025,51006.0
2021-09-23 11:30:00,25.55,25.57,25.47,25.48,60587.0,22.7936,22.8114,22.7222,22.7312,60587.0
2021-09-23 12:00:00,25.48,25.58,25.48,25.58,38961.0,22.7312,22.8204,22.7312,22.8204,38961.0
2021-09-23 12:30:00,25.57,25.59,25.51,25.54,27965.0,22.8114,22.8293,22.7579,22.7847,27965.0
2021-09-23 13:00:00,25.54,25.61,25.53,25.59,43026.0,22.7847,22.8471,22.7758,22.8293,43026.0
2021-09-23 13:30:00,25.59,25.62,25.56,25.62,30618.0,22.8293,22.8561,22.8025,22.8561,30618.0
2021-09-23 14:00:00,25.62,25.64,25.56,25.58,40102.0,22.8561,22.8739,22.8025,22.8204,40102.0
2021-09-23 14:30:00,25.57,25.6,25.53,25.57,37448.0,22.8114,22.8382,22.7758,22.8114,37448.0
2021-09-23 15:00:00,25.58,25.59,25.48,25.52,46316.0,22.8204,22.8293,22.7312,22.7668,46316.0
2021-09-23 15:30:00,25.52,25.53,25.43,25.43,183297.0,22.7668,22.7758,22.6865,22.6865,183297.0
2021-09-24 09:30:00,25.48,25.58,25.41,25.57,58013.0,22.7312,22.8204,22.6687,22.8114,58013.0
2021-09-24 10:00:00,25.58,25.62,25.53,25.54,30643.0,22.8204,22.8561,22.7758,22.7847,30643.0
2021-09-24 10:30:00,25.53,25.55,25.47,25.55,40499.0,22.7758,22.7936,22.7222,22.7936,40499.0
2021-09-24 11:00:00,25.54,25.58,25.5,25.55,60582.0,22.7847,22.8204,22.749,22.7936,60582.0
2021-09-24 11:30:00,25.55,25.6,25.54,25.58,31054.0,22.7936,22.8382,22.7847,22.8204,31054.0
2021-09-24 12:00:00,25.58,25.59,25.53,25.54,29897.0,22.8204,22.8293,22.7758,22.7847,29897.0
2021-09-24 12:30:00,25.53,25.55,25.5,25.52,30128.0,22.7758,22.7936,22.749,22.7668,30128.0
2021-09-24 13:00:00,25.52,25.54,25.5,25.5,16640.0,22.7668,22.7847,22.749,22.749,16640.0
2021-09-24 13:30:00,25.51,25.54,25.5,25.54,18732.0,22.7579,22.7847,22.749,22.7847,18732.0
2021-09-24 14:00:00,25.54,25.56,25.5,25.54,45586.0,22.7847,22.8025,22.749,22.7847,45586.0
2021-09-24 14:30:00,25.53,25.54,25.5,25.52,21336.0,22.7758,22.7847,22.749,22.7668,21336.0
2021-09-24 15:00:00,25.52,25.57,25.49,25.57,30824.0,22.7668,22.8114,22.7401,22.8114,30824.0
2021-09-24 15:30:00,25.57,25.64,25.53,25.54,98323.0,22.8114,22.8739,22.7758,22.7847,98323.0
2021-09-27 09:30:00,25.64,25.7,25.51,25.63,94155.0,22.8739,22.9274,22.7579,22.865,94155.0
2021-09-27 10:00:00,25.63,25.68,25.56,25.57,80094.0,22.865,22.9096,22.8025,22.8114,80094.0
2021-09-27 10:30:00,25.57,25.65,25.57,25.63,42092.0,22.8114,22.8828,22.8114,22.865,42092.0
2021-09-27 11:00:00,25.63,25.65,25.57,25.6,39116.0,22.865,22.8828,22.8114,22.8382,39116.0
2021-09-27 11:30:00,25.61,25.62,25.57,25.59,30408.0,22.8471,22.8561,22.8114,22.8293,30408.0
2021-09-27 12:00:00,25.6,25.6,25.53,25.57,53535.0,22.8382,22.8382,22.7758,22.8114,53535.0
2021-09-27 12:30:00,25.56,25.58,25.54,25.55,39506.0,22.8025,22.8204,22.7847,22.7936,39506.0
2021-09-27 13:00:00,25.55,25.58,25.53,25.55,41774.0,22.7936,22.8204,22.7758,22.7936,41774.0
2021-09-27 13:30:00,25.55,25.58,25.54,25.57,44397.0,22.7936,22.8204,22.7847,22.8114,44397.0
2021-09-27 14:00:00,25.57,25.61,25.55,25.58,32736.0,22.8114,22.8471,22.7936,22.8204,32736.0
2021-09-27 14:30:00,25.59,25.6,25.55,25.56,46991.0,22.8293,22.8382,22.7936,22.8025,46991.0
2021-09-27 15:00:00,25.57,25.57,25.51,25.52,43920.0,22.8114,22.8114,22.7579,22.7668,43920.0
2021-09-27 15:30:00,25.52,25.6,25.48,25.54,192024.0,22.7668,22.8382,22.7312,22.7847,192024.0
2021-09-28 09:30:00,25.54,25.65,25.46,25.48,56546.0,22.7847,22.8828,22.7133,22.7312,56546.0
2021-09-28 10:00:00,25.48,25.52,25.41,25.43,46499.0,22.7312,22.7668,22.6687,22.6865,46499.0
2021-09-28 10:30:00,25.43,25.47,25.37,25.39,47339.0,22.6865,22.7222,22.633,22.6509,47339.0
2021-09-28 11:00:00,25.4,25.41,25.3,25.36,52940.0,22.6598,22.6687,22.5706,22.6241,52940.0
2021-09-28 11:30:00,25.36,25.38,25.26,25.3,50569.0,22.6241,22.6419,22.5349,22.5706,50569.0
2021-09-28 12:00:00,25.29,25.3,25.25,25.26,28553.0,22.5617,22.5706,22.526,22.5349,28553.0
2021-09-28 12:30:00,25.25,25.25,25.16,25.19,28283.0,22.526,22.526,22.4457,22.4724,28283.0
2021-09-28 13:00:00,25.19,25.28,25.17,25.25,39922.0,22.4724,22.5527,22.4546,22.526,39922.0
2021-09-28 13:30:00,25.26,25.27,25.21,25.21,33838.0,22.5349,22.5438,22.4903,22.4903,33838.0
2021-09-28 14:00:00,25.21,25.29,25.18,25.29,41695.0,22.4903,22.5617,22.4635,22.5617,41695.0
2021-09-28 14:30:00,25.29,25.35,25.24,25.33,31262.0,22.5617,22.6152,22.517,22.5973,31262.0
2021-09-28 15:00:00,25.32,25.36,25.23,25.23,51347.0,22.5884,22.6241,22.5081,22.5081,51347.0
2021-09-28 15:30:00,25.23,25.27,25.11,25.15,143488.0,22.5081,22.5438,22.4011,22.4368,143488.0
2021-09-29 09:30:00,25.2,25.34,25.01,25.3,69928.0,22.4814,22.6063,22.3119,22.5706,69928.0
2021-09-29 10:00:00,25.31,25.44,25.27,25.42,28525.0,22.5795,22.6955,22.5438,22.6776,28525.0
2021-09-29 10:30:00,25.41,25.45,25.39,25.42,36364.0,22.6687,22.7044,22.6509,22.6776,36364.0
2021-09-29 11:00:00,25.43,25.45,25.36,25.4,29284.0,22.6865,22.7044,22.6241,22.6598,29284.0
2021-09-29 11:30:00,25.41,25.42,25.31,25.38,20619.0,22.6687,22.6776,22.5795,22.6419,20619.0
2021-09-29 12:00:00,25.38,25.41,25.36,25.37,24764.0,22.6419,22.6687,22.6241,22.633,24764.0
2021-09-29 12:30:00,25.37,25.39,25.31,25.35,22317.0,22.633,22.6509,22.5795,22.6152,22317.0
2021-09-29 13:00:00,25.34,25.34,25.29,25.3,31056.0,22.6063,22.6063,22.5617,22.5706,31056.0
2021-09-29 13:30:00,25.31,25.34,25.28,25.33,41537.0,22.5795,22.6063,22.5527,22.5973,41537.0
2021-09-29 14:00:00,25.33,25.38,25.31,25.34,37607.0,22.5973,22.6419,22.5795,22.6063,37607.0
2021-09-29 14:30:00,25.34,25.37,25.3,25.32,41771.0,22.6063,22.633,22.5706,22.5884,41771.0
2021-09-29 15:00:00,25.32,25.34,25.28,25.34,50389.0,22.5884,22.6063,22.5527,22.6063,50389.0
2021-09-29 15:30:00,25.33,25.37,25.16,25.2,205707.0,22.5973,22.633,22.4457,22.4814,205707.0
2021-09-30 09:30:00,25.44,25.49,25.33,25.41,54051.0,22.6955,22.7401,22.5973,22.6687,54051.0
2021-09-30 10:00:00,25.39,25.43,25.33,25.36,32542.0,22.6509,22.6865,22.5973,22.6241,32542.0
2021-09-30 10:30:00,25.38,25.39,25.25,25.32,40064.0,22.6419,22.6509,22.526,22.5884,40064.0
2021-09-30 11:00:00,25.3,25.44,25.3,25.35,45181.0,22.5706,22.6955,22.5706,22.6152,45181.0
2021-09-30 11:30:00,25.35,25.36,25.24,25.28,36512.0,22.6152,22.6241,22.517,22.5527,36512.0
2021-09-30 12:00:00,25.27,25.28,25.1,25.13,38410.0,22.5438,22.5527,22.3922,22.4189,38410.0
2021-09-30 12:30:00,25.13,25.22,25.13,25.19,26882.0,22.4189,22.4992,22.4189,22.4724,26882.0
2021-09-30 13:00:00,25.2,25.26,25.16,25.16,34678.0,22.4814,22.5349,22.4457,22.4457,34678.0
2021-09-30 13:30:00,25.17,25.17,25.11,25.14,56526.0,22.4546,22.4546,22.4011,22.4278,56526.0
2021-09-30 14:00:00,25.14,25.21,25.12,25.17,56829.0,22.4278,22.4903,22.41,22.4546,56829.0
2021-09-30 14:30:00,25.17,25.23,25.16,25.21,56339.0,22.4546,22.5081,22.4457,22.4903,56339.0
2021-09-30 15:00:00,25.22,25.23,25.15,25.18,54167.0,22.4992,22.5081,22.4368,22.4635,54167.0
2021-09-30 15:30:00,25.18,25.19,24.97,25.0,254499.0,22.4635,22.4724,22.2762,22.3029,254499.0
2021-10-01 09:30:00,25.3,25.4,24.93,24.96,85083.0,22.5706,22.6598,22.2405,22.2673,85083.0
2021-10-01 10:00:00,24.96,25.07,24.81,24.91,81957.0,22.2673,22.3654,22.1334,22.2226,81957.0
2021-10-01 10:30:00,24.91,24.97,24.77,24.93,59108.0,22.2226,22.2762,22.0978,22.2405,59108.0
2021-10-01 11:00:00,24.94,25.11,24.89,25.1,48402.0,22.2494,22.4011,22.2048,22.3922,48402.0
2021-10-01 11:30:00,25.11,25.24,25.11,25.19,31610.0,22.4011,22.517,22.4011,22.4724,31610.0
2021-10-01 12:00:00,25.21,25.35,25.19,25.35,26978.0,22.4903,22.6152,22.4724,22.6152,26978.0
2021-10-01 12:30:00,25.35,25.46,25.35,25.43,65292.0,22.6152,22.7133,22.6152,22.6865,65292.0
2021-10-01 13:00:00,25.43,25.5,25.37,25.45,48884.0,22.6865,22.749,22.633,22.7044,48884.0
2021-10-01 13:30:00,25.46,25.57,25.45,25.57,42262.0,22.7133,22.8114,22.7044,22.8114,42262.0
2021-10-01 14:00:00,25.57,25.64,25.56,25.62,51290.0,22.8114,22.8739,22.8025,22.8561,51290.0
2021-10-01 14:30:00,25.63,25.65,25.58,25.6,43088.0,22.865,22.8828,22.8204,22.8382,43088.0
2021-10-01 15:00:00,25.61,25.7,25.61,25.64,64158.0,22.8471,22.9274,22.8471,22.8739,64158.0
2021-10-01 15:30:00,25.64,25.64,25.41,25.49,247006.0,22.8739,22.8739,22.6687,22.7401,247006.0
2021-10-04 09:30:00,25.49,25.67,25.2,25.63,48260.0,22.7401,22.9007,22.4814,22.865,48260.0
2021-10-04 10:00:00,25.63,25.64,25.46,25.46,39279.0,22.865,22.8739,22.7133,22.7133,39279.0
2021-10-04 10:30:00,25.46,25.48,25.3,25.37,60431.0,22.7133,22.7312,22.5706,22.633,60431.0
2021-10-04 11:00:00,25.36,25.46,25.33,25.39,54281.0,22.6241,22.7133,22.5973,22.6509,54281.0
2021-10-04 11:30:00,25.4,25.61,25.37,25.59,48156.0,22.6598,22.8471,22.633,22.8293,48156.0
2021-10-04 12:00:00,25.57,25.67,25.56,25.63,35311.0,22.8114,22.9007,22.8025,22.865,35311.0
2021-10-04 12:30:00,25.63,25.7,25.61,25.67,30020.0,22.865,22.9274,22.8471,22.9007,30020.0
2021-10-04 13:00:00,25.66,25.71,25.6,25.7,94923.0,22.8917,22.9363,22.8382,22.9274,94923.0
2021-10-04 13:30:00,25.7,25.74,25.67,25.67,44970.0,22.9274,22.9631,22.9007,22.9007,44970.0
2021-10-04 14:00:00,25.69,25.72,25.6,25.67,32612.0,22.9185,22.9453,22.8382,22.9007,32612.0
2021-10-04 14:30:00,25.66,25.68,25.59,25.6,33946.0,22.8917,22.9096,22.8293,22.8382,33946.0
2021-10-04 15:00:00,25.61,25.66,25.58,25.62,34349.0,22.8471,22.8917,22.8204,22.8561,34349.0
2021-10-04 15:30:00,25.63,25.76,25.61,25.71,158795.0,22.865,22.9809,22.8471,22.9363,158795.0
2021-10-05 09:30:00,25.69,25.69,25.42,25.59,69775.0,22.9185,22.9185,22.6776,22.8293,69775.0
2021-10-05 10:00:00,25.53,25.77,25.53,25.76,40781.0,22.7758,22.9899,22.7758,22.9809,40781.0
2021-10-05 10:30:00,25.76,25.82,25.7,25.77,41484.0,22.9809,23.0345,22.9274,22.9899,41484.0
2021-10-05 11:00:00,25.78,25.78,25.69,25.71,53986.0,22.9988,22.9988,22.9185,22.9363,53986.0
2021-10-05 11:30:00,25.69,25.71,25.63,25.66,36274.0,22.9185,22.9363,22.865,22.8917,36274.0
2021-10-05 12:00:00,25.65,25.66,25.51,25.53,41415.0,22.8828,22.8917,22.7579,22.7758,41415.0
2021-10-05 12:30:00,25.53,25.58,25.45,25.57,131140.0,22.7758,22.8204,22.7044,22.8114,131140.0
2021-10-05 13:00:00,25.56,25.65,25.54,25.64,31913.0,22.8025,22.8828,22.7847,22.8739,31913.0
2021-10-05 13:30:00,25.64,25.69,25.63,25.64,49250.0,22.8739,22.9185,22.865,22.8739,49250.0
2021-10-05 14:00:00,25.65,25.66,25.61,25.65,48735.0,22.8828,22.8917,22.8471,22.8828,48735.0
2021-10-05 14:30:00,25.64,25.65,25.59,25.63,57158.0,22.8739,22.8828,22.8293,22.865,57158.0
2021-10-05 15:00:00,25.62,25.66,25.59,25.64,43245.0,22.8561,22.8917,22.8293,22.8739,43245.0
2021-10-05 15:30:00,25.64,25.66,25.55,25.62,236734.0,22.8739,22.8917,22.7936,22.8561,236734.0
2021-10-06 09:30:00,25.47,25.49,25.17,25.22,58746.0,22.7222,22.7401,22.4546,22.4992,58746.0
2021-10-06 10:00:00,25.22,25.35,25.2,25.32,45474.0,22.4992,22.6152,22.4814,22.5884,45474.0
2021-10-06 10:30:00,25.31,25.36,25.19,25.27,45075.0,22.5795,22.6241,22.4724,22.5438,45075.0
2021-10-06 11:00:00,25.27,25.33,25.19,25.21,40512.0,22.5438,22.5973,22.4724,22.4903,40512.0
2021-10-06 11:30:00,25.21,25.22,25.1,25.2,50344.0,22.4903,22.4992,22.3922,22.4814,50344.0
2021-10-06 12:00:00,25.21,25.22,25.07,25.11,39391.0,22.4903,22.4992,22.3654,22.4011,39391.0
2021-10-06 12:30:00,25.12,25.14,25.1,25.12,33008.0,22.41,22.4278,22.3922,22.41,33008.0
2021-10-06 13:00:00,25.12,25.19,25.09,25.19,27844.0,22.41,22.4724,22.3832,22.4724,27844.0
2021-10-06 13:30:00,25.19,25.29,25.18,25.29,32191.0,22.4724,22.5617,22.4635,22.5617,32191.0
2021-10-06 14:00:00,25.29,25.38,25.23,25.3,74046.0,22.5617,22.6419,22.5081,22.5706,74046.0
2021-10-06 14:30:00,25.3,25.32,25.15,25.15,82488.0,22.5706,22.5884,22.4368,22.4368,82488.0
2021-10-06 15:00:00,25.15,25.18,25.11,25.14,98463.0,22.4368,22.4635,22.4011,22.4278,98463.0
2021-10-06 15:30:00,25.14,25.18,25.08,25.11,430724.0,22.4278,22.4635,22.3743,22.4011,430724.0
2021-10-07 09:30:00,25.22,25.62,25.22,25.6,73378.0,22.4992,22.8561,22.4992,22.8382,73378.0
2021-10-07 10:00:00,25.6,25.68,25.53,25.58,49491.0,22.8382,22.9096,22.7758,22.8204,49491.0
2021-10-07 10:30:00,25.59,25.72,25.58,25.71,37131.0,22.8293,22.9453,22.8204,22.9363,37131.0
2021-10-07 11:00:00,25.7,25.74,25.61,25.68,53633.0,22.9274,22.9631,22.8471,22.9096,53633.0
2021-10-07 11:30:00,25.67,25.68,25.64,25.66,68103.0,22.9007,22.9096,22.8739,22.8917,68103.0
2021-10-07 12:00:00,25.67,25.7,25.65,25.66,43072.0,22.9007,22.9274,22.8828,22.8917,43072.0
2021-10-07 12:30:00,25.66,25.69,25.64,25.69,25852.0,22.8917,22.9185,22.8739,22.9185,25852.0
2021-10-07 13:00:00,25.69,25.69,25.6,25.63,31895.0,22.9185,22.9185,22.8382,22.865,31895.0
2021-10-07 13:30:00,25.62,25.63,25.56,25.59,38959.0,22.8561,22.865,22.8025,22.8293,38959.0
2021-10-07 14:00:00,25.6,25.6,25.47,25.47,39157.0,22.8382,22.8382,22.7222,22.7222,39157.0
2021-10-07 14:30:00,25.47,25.48,25.4,25.41,37956.0,22.7222,22.7312,22.6598,22.6687,37956.0
2021-10-07 15:00:00,25.41,25.49,25.4,25.49,36506.0,22.6687,22.7401,22.6598,22.7401,36506.0
2021-10-07 15:30:00,25.48,25.52,25.39,25.42,163672.0,22.7312,22.7668,22.6509,22.6776,163672.0
2021-10-08 09:30:00,25.44,25.47,25.24,25.43,53813.0,22.6955,22.7222,22.517,22.6865,53813.0
2021-10-08 10:00:00,25.42,25.47,25.32,25.33,28332.0,22.6776,22.7222,22.5884,22.5973,28332.0
2021-10-08 10:30:00,25.32,25.5,25.3,25.5,29168.0,22.5884,22.749,22.5706,22.749,29168.0
2021-10-08 11:00:00,25.5,25.53,25.44,25.53,29065.0,22.749,22.7758,22.6955,22.7758,29065.0
2021-10-08 11:30:00,25.53,25.53,25.46,25.49,31815.0,22.7758,22.7758,22.7133,22.7401,31815.0
2021-10-08 12:00:00,25.49,25.51,25.45,25.45,17201.0,22.7401,22.7579,22.7044,22.7044,17201.0
2021-10-08 12:30:00,25.45,25.46,25.43,25.45,21217.0,22.7044,22.7133,22.6865,22.7044,21217.0
2021-10-08 13:00:00,25.45,25.45,25.41,25.43,15478.0,22.7044,22.7044,22.6687,22.6865,15478.0
2021-10-08 13:30:00,25.42,25.49,25.4,25.49,28105.0,22.6776,22.7401,22.6598,22.7401,28105.0
2021-10-08 14:00:00,25.49,25.56,25.49,25.53,43400.0,22.7401,22.8025,22.7401,22.7758,43400.0
2021-10-08 14:30:00,25.54,25.55,25.49,25.5,25923.0,22.7847,22.7936,22.7401,22.749,25923.0
2021-10-08 15:00:00,25.5,25.53,25.49,25.51,30472.0,22.749,22.7758,22.7401,22.7579,30472.0
2021-10-08 15:30:00,25.5,25.5,25.38,25.39,335636.0,22.749,22.749,22.6419,22.6509,335636.0
2021-10-11 09:30:00,25.38,25.54,25.31,25.42,48701.0,22.6419,22.7847,22.5795,22.6776,48701.0
2021-10-11 10:00:00,25.42,25.51,25.41,25.5,36444.0,22.6776,22.7579,22.6687,22.749,36444.0
2021-10-11 10:30:00,25.5,25.55,25.48,25.5,22406.0,22.749,22.7936,22.7312,22.749,22406.0
2021-10-11 11:00:00,25.5,25.55,25.49,25.52,26061.0,22.749,22.7936,22.7401,22.7668,26061.0
2021-10-11 11:30:00,25.53,25.57,25.5,25.51,22764.0,22.7758,22.8114,22.749,22.7579,22764.0
2021-10-11 12:00:00,25.51,25.52,25.36,25.39,26611.0,22.7579,22.7668,22.6241,22.6509,26611.0
2021-10-11 12:30:00,25.4,25.4,25.27,25.28,47351.0,22.6598,22.6598,22.5438,22.5527,47351.0
2021-10-11 13:00:00,25.27,25.34,25.27,25.3,32281.0,22.5438,22.6063,22.5438,22.5706,32281.0
2021-10-11 13:30:00,25.3,25.31,25.25,25.29,24090.0,22.5706,22.5795,22.526,22.5617,24090.0
2021-10-11 14:00:00,25.29,25.33,25.25,25.27,29770.0,22.5617,22.5973,22.526,22.5438,29770.0
2021-10-11 14:30:00,25.27,25.28,25.24,25.26,19369.0,22.5438,22.5527,22.517,22.5349,19369.0
2021-10-11 15:00:00,25.26,25.27,25.21,25.22,20803.0,22.5349,22.5438,22.4903,22.4992,20803.0
2021-10-11 15:30:00,25.22,25.23,25.12,25.14,84431.0,22.4992,22.5081,22.41,22.4278,84431.0
2021-10-12 09:30:00,25.18,25.26,25.15,25.18,78447.0,22.4635,22.5349,22.4368,22.4635,78447.0
2021-10-12 10:00:00,25.18,25.21,24.97,25.0,85240.0,22.4635,22.4903,22.2762,22.3029,85240.0
2021-10-12 10:30:00,24.99,25.1,24.97,24.99,51897.0,22.294,22.3922,22.2762,22.294,51897.0
2021-10-12 11:00:00,25.0,25.03,24.92,25.02,54301.0,22.3029,22.3297,22.2316,22.3208,54301.0
2021-10-12 11:30:00,25.02,25.07,24.99,25.07,35916.0,22.3208,22.3654,22.294,22.3654,35916.0
2021-10-12 12:00:00,25.07,25.15,25.03,25.05,40098.0,22.3654,22.4368,22.3297,22.3475,40098.0
2021-10-12 12:30:00,25.05,25.06,24.97,25.0,28790.0,22.3475,22.3565,22.2762,22.3029,28790.0
2021-10-12 13:00:00,24.99,25.03,24.99,25.01,21764.0,22.294,22.3297,22.294,22.3119,21764.0
2021-10-12 13:30:00,25.0,25.02,24.96,24.98,42908.0,22.3029,22.3208,22.2673,22.2851,42908.0
2021-10-12 14:00:00,24.98,25.02,24.97,25.01,33405.0,22.2851,22.3208,22.2762,22.3119,33405.0
2021-10-12 14:30:00,25.0,25.02,24.95,24.96,36760.0,22.3029,22.3208,22.2583,22.2673,36760.0
2021-10-12 15:00:00,24.96,24.97,24.9,24.95,70241.0,22.2673,22.2762,22.2137,22.2583,70241.0
2021-10-12 15:30:00,24.95,25.0,24.92,24.96,191403.0,22.2583,22.3029,22.2316,22.2673,191403.0
2021-10-13 09:30:00,24.88,24.88,24.67,24.7,60051.0,22.1959,22.1959,22.0085,22.0353,60051.0
2021-10-13 10:00:00,24.69,24.69,24.51,24.55,42190.0,22.0264,22.0264,21.8658,21.9015,42190.0
2021-10-13 10:30:00,24.54,24.59,24.48,24.48,48462.0,21.8926,21.9372,21.839,21.839,48462.0
2021-10-13 11:00:00,24.49,24.57,24.47,24.5,57392.0,21.848,21.9193,21.8301,21.8569,57392.0
2021-10-13 11:30:00,24.49,24.53,24.48,24.5,53237.0,21.848,21.8836,21.839,21.8569,53237.0
2021-10-13 12:00:00,24.5,24.5,24.45,24.5,44940.0,21.8569,21.8569,21.8123,21.8569,44940.0
2021-10-13 12:30:00,24.49,24.54,24.47,24.54,28234.0,21.848,21.8926,21.8301,21.8926,28234.0
2021-10-13 13:00:00,24.53,24.63,24.5,24.63,36846.0,21.8836,21.9729,21.8569,21.9729,36846.0
2021-10-13 13:30:00,24.62,24.63,24.57,24.59,31969.0,21.9639,21.9729,21.9193,21.9372,31969.0
2021-10-13 14:00:00,24.59,24.64,24.57,24.62,29467.0,21.9372,21.9818,21.9193,21.9639,29467.0
2021-10-13 14:30:00,24.62,24.62,24.54,24.6,37660.0,21.9639,21.9639,21.8926,21.9461,37660.0
2021-10-13 15:00:00,24.61,24.62,24.57,24.62,32058.0,21.955,21.9639,21.9193,21.9639,32058.0
2021-10-13 15:30:00,24.61,24.68,24.58,24.6,142644.0,21.955,22.0175,21.9282,21.9461,142644.0
2021-10-14 09:30:00,24.7,24.77,24.54,24.57,47562.0,22.0353,22.0978,21.8926,21.9193,47562.0
2021-10-14 10:00:00,24.61,24.73,24.6,24.67,28775.0,21.955,22.0621,21.9461,22.0085,28775.0
2021-10-14 10:30:00,24.67,24.71,24.6,24.63,35008.0,22.0085,22.0442,21.9461,21.9729,35008.0
2021-10-14 11:00:00,24.63,24.65,24.56,24.57,41246.0,21.9729,21.9907,21.9104,21.9193,41246.0
2021-10-14 11:30:00,24.57,24.67,24.56,24.64,31716.0,21.9193,22.0085,21.9104,21.9818,31716.0
2021-10-14 12:00:00,24.64,24.73,24.63,24.73,22530.0,21.9818,22.0621,21.9729,22.0621,22530.0
2021-10-14 12:30:00,24.73,24.73,24.69,24.72,35946.0,22.0621,22.0621,22.0264,22.0531,35946.0
2021-10-14 13:00:00,24.72,24.74,24.68,24.71,23431.0,22.0531,22.071,22.0175,22.0442,23431.0
2021-10-14 13:30:00,24.71,24.77,24.71,24.71,28632.0,22.0442,22.0978,22.0442,22.0442,28632.0
2021-10-14 14:00:00,24.71,24.77,24.71,24.75,29996.0,22.0442,22.0978,22.0442,22.0799,29996.0
2021-10-14 14:30:00,24.75,24.78,24.73,24.77,31952.0,22.0799,22.1067,22.0621,22.0978,31952.0
2021-10-14 15:00:00,24.77,24.77,24.66,24.69,36246.0,22.0978,22.0978,21.9996,22.0264,36246.0
2021-10-14 15:30:00,24.69,24.78,24.66,24.75,145804.0,22.0264,22.1067,21.9996,22.0799,145804.0
2021-10-15 09:30:00,24.89,25.07,24.86,25.01,72421.0,22.2048,22.3654,22.178,22.3119,72421.0
2021-10-15 10:00:00,25.0,25.06,24.98,24.98,60789.0,22.3029,22.3565,22.2851,22.2851,60789.0
2021-10-15 10:30:00,25.0,25.11,24.99,25.1,42450.0,22.3029,22.4011,22.294,22.3922,42450.0
2021-10-15 11:00:00,25.1,25.13,25.06,25.13,20500.0,22.3922,22.4189,22.3565,22.4189,20500.0
2021-10-15 11:30:00,25.12,25.13,25.09,25.1,13808.0,22.41,22.4189,22.3832,22.3922,13808.0
2021-10-15 12:00:00,25.1,25.1,25.07,25.07,10817.0,22.3922,22.3922,22.3654,22.3654,10817.0
2021-10-15 12:30:00,25.08,25.12,25.04,25.05,22749.0,22.3743,22.41,22.3386,22.3475,22749.0
2021-10-15 13:00:00,25.05,25.07,25.03,25.04,12257.0,22.3475,22.3654,22.3297,22.3386,12257.0
2021-10-15 13:30:00,25.04,25.15,25.03,25.13,35732.0,22.3386,22.4368,22.3297,22.4189,35732.0
2021-10-15 14:00:00,25.14,25.16,25.11,25.13,21176.0,22.4278,22.4457,22.4011,22.4189,21176.0
2021-10-15 14:30:00,25.13,25.13,25.01,25.03,35710.0,22.4189,22.4189,22.3119,22.3297,35710.0
2021-10-15 15:00:00,25.02,25.03,24.83,24.86,75905.0,22.3208,22.3297,22.1513,22.178,75905.0
2021-10-15 15:30:00,24.86,24.87,24.73,24.76,133441.0,22.178,22.187,22.0621,22.0888,133441.0
2021-10-18 09:30:00,24.64,24.74,24.13,24.39,118246.0,21.9818,22.071,21.5268,21.7587,118246.0
2021-10-18 10:00:00,24.39,24.63,24.39,24.63,38995.0,21.7587,21.9729,21.7587,21.9729,38995.0
2021-10-18 10:30:00,24.63,24.75,24.6,24.69,49911.0,21.9729,22.0799,21.9461,22.0264,49911.0
2021-10-18 11:00:00,24.69,24.76,24.67,24.71,39482.0,22.0264,22.0888,22.0085,22.0442,39482.0
2021-10-18 11:30:00,24.71,24.76,24.68,24.71,33161.0,22.0442,22.0888,22.0175,22.0442,33161.0
2021-10-18 12:00:00,24.71,24.73,24.59,24.6,25618.0,22.0442,22.0621,21.9372,21.9461,25618.0
2021-10-18 12:30:00,24.59,24.59,24.51,24.57,38480.0,21.9372,21.9372,21.8658,21.9193,38480.0
2021-10-18 13:00:00,24.57,24.6,24.55,24.55,25510.0,21.9193,21.9461,21.9015,21.9015,25510.0
2021-10-18 13:30:00,24.55,24.57,24.48,24.51,45231.0,21.9015,21.9193,21.839,21.8658,45231.0
2021-10-18 14:00:00,24.5,24.55,24.5,24.53,37230.0,21.8569,21.9015,21.8569,21.8836,37230.0
2021-10-18 14:30:00,24.52,24.53,24.47,24.49,33776.0,21.8747,21.8836,21.8301,21.848,33776.0
2021-10-18 15:00:00,24.48,24.5,24.45,24.5,41906.0,21.839,21.8569,21.8123,21.8569,41906.0
2021-10-18 15:30:00,24.5,24.62,24.47,24.56,120809.0,21.8569,21.9639,21.8301,21.9104,120809.0
2021-10-19 09:30:00,24.64,24.69,24.56,24.6,64045.0,21.9818,22.0264,21.9104,21.9461,64045.0
2021-10-19 10:00:00,24.6,24.63,24.55,24.58,33135.0,21.9461,21.9729,21.9015,21.9282,33135.0
2021-10-19 10:30:00,24.57,24.59,24.52,24.55,26479.0,21.9193,21.9372,21.8747,21.9015,26479.0
2021-10-19 11:00:00,24.56,24.68,24.55,24.61,25857.0,21.9104,22.0175,21.9015,21.955,25857.0
2021-10-19 11:30:00,24.61,24.62,24.56,24.58,22081.0,21.955,21.9639,21.9104,21.9282,22081.0
2021-10-19 12:00:00,24.58,24.58,24.56,24.58,12465.0,21.9282,21.9282,21.9104,21.9282,12465.0
2021-10-19 12:30:00,24.58,24.66,24.58,24.66,17233.0,21.9282,21.9996,21.9282,21.9996,17233.0
2021-10-19 13:00:00,24.66,24.68,24.58,24.59,27405.0,21.9996,22.0175,21.9282,21.9372,27405.0
2021-10-19 13:30:00,24.59,24.59,24.56,24.58,15024.0,21.9372,21.9372,21.9104,21.9282,15024.0
2021-10-19 14:00:00,24.57,24.59,24.5,24.5,39536.0,21.9193,21.9372,21.8569,21.8569,39536.0
2021-10-19 14:30:00,24.49,24.52,24.44,24.5,55291.0,21.848,21.8747,21.8034,21.8569,55291.0
2021-10-19 15:00:00,24.5,24.52,24.46,24.5,38089.0,21.8569,21.8747,21.8212,21.8569,38089.0
2021-10-19 15:30:00,24.5,24.55,24.45,24.54,114559.0,21.8569,21.9015,21.8123,21.8926,114559.0
2021-10-20 09:30:00,24.54,24.91,24.51,24.8,80821.0,21.8926,22.2226,21.8658,22.1245,80821.0
2021-10-20 10:00:00,24.8,24.89,24.79,24.88,42563.0,22.1245,22.2048,22.1156,22.1959,42563.0
2021-10-20 10:30:00,24.88,24.9,24.83,24.83,39799.0,22.1959,22.2137,22.1513,22.1513,39799.0
2021-10-20 11:00:00,24.84,24.87,24.79,24.8,142368.0,22.1602,22.187,22.1156,22.1245,142368.0
2021-10-20 11:30:00,24.8,24.86,24.78,24.8,33686.0,22.1245,22.178,22.1067,22.1245,33686.0
2021-10-20 12:00:00,24.8,24.85,24.77,24.84,73243.0,22.1245,22.1691,22.0978,22.1602,73243.0
2021-10-20 12:30:00,24.84,24.84,24.78,24.81,78308.0,22.1602,22.1602,22.1067,22.1334,78308.0
2021-10-20 13:00:00,24.82,24.82,24.71,24.78,41406.0,22.1424,22.1424,22.0442,22.1067,41406.0
2021-10-20 13:30:00,24.78,24.82,24.73,24.73,45535.0,22.1067,22.1424,22.0621,22.0621,45535.0
2021-10-20 14:00:00,24.73,24.74,24.7,24.71,28572.0,22.0621,22.071,22.0353,22.0442,28572.0
2021-10-20 14:30:00,24.71,24.79,24.7,24.74,51699.0,22.0442,22.1156,22.0353,22.071,51699.0
2021-10-20 15:00:00,24.75,24.76,24.69,24.71,32677.0,22.0799,22.0888,22.0264,22.0442,32677.0
2021-10-20 15:30:00,24.71,24.71,24.59,24.62,192959.0,22.0442,22.0442,21.9372,21.9639,192959.0
2021-10-21 09:30:00,24.72,24.85,24.63,24.78,53682.0,22.0531,22.1691,21.9729,22.1067,53682.0
2021-10-21 10:00:00,24.77,24.82,24.75,24.82,55150.0,22.0978,22.1424,22.0799,22.1424,55150.0
2021-10-21 10:30:00,24.83,24.89,24.82,24.85,21621.0,22.1513,22.2048,22.1424,22.1691,21621.0
2021-10-21 11:00:00,24.84,24.84,24.77,24.77,41543.0,22.1602,22.1602,22.0978,22.0978,41543.0
2021-10-21 11:30:00,24.76,24.78,24.7,24.77,21609.0,22.0888,22.1067,22.0353,22.0978,21609.0
2021-10-21 12:00:00,24.77,24.78,24.72,24.76,18566.0,22.0978,22.1067,22.0531,22.0888,18566.0
2021-10-21 12:30:00,24.76,24.76,24.68,24.68,26133.0,22.0888,22.0888,22.0175,22.0175,26133.0
2021-10-21 13:00:00,24.69,24.74,24.67,24.73,18388.0,22.0264,22.071,22.0085,22.0621,18388.0
2021-10-21 13:30:00,24.74,24.75,24.63,24.66,29170.0,22.071,22.0799,21.9729,21.9996,29170.0
2021-10-21 14:00:00,24.67,24.72,24.66,24.71,16555.0,22.0085,22.0531,21.9996,22.0442,16555.0
2021-10-21 14:30:00,24.72,24.76,24.69,24.76,24149.0,22.0531,22.0888,22.0264,22.0888,24149.0
2021-10-21 15:00:00,24.76,24.8,24.76,24.78,25955.0,22.0888,22.1245,22.0888,22.1067,25955.0
2021-10-21 15:30:00,24.79,24.83,24.75,24.83,142556.0,22.1156,22.1513,22.0799,22.1513,142556.0
2021-10-22 09:30:00,24.82,24.87,24.72,24.77,52735.0,22.1424,22.187,22.0531,22.0978,52735.0
2021-10-22 10:00:00,24.77,24.79,24.71,24.76,30449.0,22.0978,22.1156,22.0442,22.0888,30449.0
2021-10-22 10:30:00,24.76,24.76,24.65,24.66,28310.0,22.0888,22.0888,21.9907,21.9996,28310.0
2021-10-22 11:00:00,24.67,24.76,24.66,24.69,39757.0,22.0085,22.0888,21.9996,22.0264,39757.0
2021-10-22 11:30:00,24.68,24.68,24.58,24.62,47822.0,22.0175,22.0175,21.9282,21.9639,47822.0
2021-10-22 12:00:00,24.63,24.72,24.62,24.72,47139.0,21.9729,22.0531,21.9639,22.0531,47139.0
2021-10-22 12:30:00,24.71,24.74,24.66,24.69,55513.0,22.0442,22.071,21.9996,22.0264,55513.0
2021-10-22 13:00:00,24.69,24.72,24.66,24.67,40973.0,22.0264,22.0531,21.9996,22.0085,40973.0
2021-10-22 13:30:00,24.68,24.7,24.64,24.64,39921.0,22.0175,22.0353,21.9818,21.9818,39921.0
2021-10-22 14:00:00,24.64,24.72,24.59,24.71,42919.0,21.9818,22.0531,21.9372,22.0442,42919.0
2021-10-22 14:30:00,24.71,24.71,24.67,24.7,41624.0,22.0442,22.0442,22.0085,22.0353,41624.0
2021-10-22 15:00:00,24.69,24.69,24.61,24.64,44258.0,22.0264,22.0264,21.955,21.9818,44258.0
2021-10-22 15:30:00,24.64,24.65,24.53,24.61,165609.0,21.9818,21.9907,21.8836,21.955,165609.0
2021-10-25 09:30:00,24.65,24.77,24.65,24.75,73430.0,21.9907,22.0978,21.9907,22.0799,73430.0
2021-10-25 10:00:00,24.75,24.84,24.73,24.8,37532.0,22.0799,22.1602,22.0621,22.1245,37532.0
2021-10-25 10:30:00,24.81,24.91,24.79,24.88,43882.0,22.1334,22.2226,22.1156,22.1959,43882.0
2021-10-25 11:00:00,24.88,24.88,24.81,24.85,55331.0,22.1959,22.1959,22.1334,22.1691,55331.0
2021-10-25 11:30:00,24.85,24.88,24.8,24.82,105484.0,22.1691,22.1959,22.1245,22.1424,105484.0
2021-10-25 12:00:00,24.82,24.85,24.74,24.79,38277.0,22.1424,22.1691,22.071,22.1156,38277.0
2021-10-25 12:30:00,24.79,24.8,24.67,24.69,18601.0,22.1156,22.1245,22.0085,22.0264,18601.0
2021-10-25 13:00:00,24.68,24.75,24.68,24.75,16597.0,22.0175,22.0799,22.0175,22.0799,16597.0
2021-10-25 13:30:00,24.75,24.75,24.69,24.71,24669.0,22.0799,22.0799,22.0264,22.0442,24669.0
2021-10-25 14:00:00,24.7,24.8,24.7,24.78,14664.0,22.0353,22.1245,22.0353,22.1067,14664.0
2021-10-25 14:30:00,24.79,24.8,24.71,24.71,23645.0,22.1156,22.1245,22.0442,22.0442,23645.0
2021-10-25 15:00:00,24.71,24.75,24.71,24.73,17169.0,22.0442,22.0799,22.0442,22.0621,17169.0
2021-10-25 15:30:00,24.74,24.81,24.68,24.68,196880.0,22.071,22.1334,22.0175,22.0175,196880.0
2021-10-26 09:30:00,24.79,24.8,24.64,24.65,63860.0,22.1156,22.1245,21.9818,21.9907,63860.0
2021-10-26 10:00:00,24.65,24.8,24.64,24.79,28174.0,21.9907,22.1245,21.9818,22.1156,28174.0
2021-10-26 10:30:00,24.79,24.82,24.75,24.8,57441.0,22.1156,22.1424,22.0799,22.1245,57441.0
2021-10-26 11:00:00,24.8,24.88,24.78,24.82,42823.0,22.1245,22.1959,22.1067,22.1424,42823.0
2021-10-26 11:30:00,24.82,24.88,24.76,24.76,56910.0,22.1424,22.1959,22.0888,22.0888,56910.0
2021-10-26 12:00:00,24.77,24.77,24.67,24.68,45059.0,22.0978,22.0978,22.0085,22.0175,45059.0
2021-10-26 12:30:00,24.68,24.7,24.64,24.69,48179.0,22.0175,22.0353,21.9818,22.0264,48179.0
2021-10-26 13:00:00,24.69,24.69,24.57,24.61,53662.0,22.0264,22.0264,21.9193,21.955,53662.0
2021-10-26 13:30:00,24.6,24.64,24.58,24.62,53685.0,21.9461,21.9818,21.9282,21.9639,53685.0
2021-10-26 14:00:00,24.62,24.73,24.62,24.7,27245.0,21.9639,22.0621,21.9639,22.0353,27245.0
2021-10-26 14:30:00,24.7,24.7,24.63,24.64,41927.0,22.0353,22.0353,21.9729,21.9818,41927.0
2021-10-26 15:00:00,24.64,24.72,24.6,24.67,59310.0,21.9818,22.0531,21.9461,22.0085,59310.0
2021-10-26 15:30:00,24.67,24.69,24.48,24.49,383152.0,22.0085,22.0264,21.839,21.848,383152.0
2021-10-27 09:30:00,24.5,24.55,23.9,24.02,179802.0,21.8569,21.9015,21.3216,21.4287,179802.0
2021-10-27 10:00:00,24.02,24.06,23.9,23.96,75171.0,21.4287,21.4643,21.3216,21.3751,75171.0
2021-10-27 10:30:00,23.95,24.0,23.85,23.86,81209.0,21.3662,21.4108,21.277,21.2859,81209.0
2021-10-27 11:00:00,23.86,23.92,23.82,23.85,104475.0,21.2859,21.3395,21.2502,21.277,104475.0
2021-10-27 11:30:00,23.85,23.85,23.72,23.74,128687.0,21.277,21.277,21.161,21.1789,128687.0
2021-10-27 12:00:00,23.75,23.81,23.72,23.76,64503.0,21.1878,21.2413,21.161,21.1967,64503.0
2021-10-27 12:30:00,23.76,23.76,23.61,23.67,58714.0,21.1967,21.1967,21.0629,21.1164,58714.0
2021-10-27 13:00:00,23.66,23.69,23.55,23.62,77597.0,21.1075,21.1343,21.0094,21.0718,77597.0
2021-10-27 13:30:00,23.62,23.62,23.48,23.52,61919.0,21.0718,21.0718,20.9469,20.9826,61919.0
2021-10-27 14:00:00,23.52,23.52,23.32,23.36,152318.0,20.9826,20.9826,20.8042,20.8399,152318.0
2021-10-27 14:30:00,23.36,23.36,23.19,23.21,170132.0,20.8399,20.8399,20.6882,20.706,170132.0
2021-10-27 15:00:00,23.2,23.21,23.03,23.12,164437.0,20.6971,20.706,20.5455,20.6258,164437.0
2021-10-27 15:30:00,23.12,23.19,23.02,23.02,377770.0,20.6258,20.6882,20.5365,20.5365,377770.0
2021-10-28 09:30:00,23.08,23.33,22.97,23.25,309238.0,20.5901,20.8131,20.4919,20.7417,309238.0
2021-10-28 10:00:00,23.23,23.27,23.12,23.17,75255.0,20.7239,20.7596,20.6258,20.6704,75255.0
2021-10-28 10:30:00,23.17,23.21,23.05,23.09,172482.0,20.6704,20.706,20.5633,20.599,172482.0
2021-10-28 11:00:00,23.09,23.33,23.08,23.25,131812.0,20.599,20.8131,20.5901,20.7417,131812.0
2021-10-28 11:30:00,23.25,23.3,23.15,23.16,147856.0,20.7417,20.7863,20.6525,20.6614,147856.0
2021-10-28 12:00:00,23.15,23.32,23.15,23.3,126844.0,20.6525,20.8042,20.6525,20.7863,126844.0
2021-10-28 12:30:00,23.3,23.34,23.28,23.32,48275.0,20.7863,20.822,20.7685,20.8042,48275.0
2021-10-28 13:00:00,23.32,23.34,23.25,23.28,61653.0,20.8042,20.822,20.7417,20.7685,61653.0
2021-10-28 13:30:00,23.28,23.32,23.25,23.27,48731.0,20.7685,20.8042,20.7417,20.7596,48731.0
2021-10-28 14:00:00,23.27,23.29,23.24,23.28,76320.0,20.7596,20.7774,20.7328,20.7685,76320.0
2021-10-28 14:30:00,23.27,23.27,23.2,23.25,124884.0,20.7596,20.7596,20.6971,20.7417,124884.0
2021-10-28 15:00:00,23.25,23.38,23.23,23.37,126999.0,20.7417,20.8577,20.7239,20.8488,126999.0
2021-10-28 15:30:00,23.36,23.38,23.27,23.36,577111.0,20.8399,20.8577,20.7596,20.8399,577111.0
2021-10-29 09:30:00,23.32,23.53,23.32,23.38,78554.0,20.8042,20.9915,20.8042,20.8577,78554.0
2021-10-29 10:00:00,23.37,23.46,23.32,23.33,64318.0,20.8488,20.9291,20.8042,20.8131,64318.0
2021-10-29 10:30:00,23.33,23.4,23.31,23.34,51941.0,20.8131,20.8756,20.7953,20.822,51941.0
2021-10-29 11:00:00,23.35,23.49,23.34,23.46,62360.0,20.8309,20.9558,20.822,20.9291,62360.0
2021-10-29 11:30:00,23.46,23.48,23.36,23.37,63295.0,20.9291,20.9469,20.8399,20.8488,63295.0
2021-10-29 12:00:00,23.38,23.41,23.35,23.36,52688.0,20.8577,20.8845,20.8309,20.8399,52688.0
2021-10-29 12:30:00,23.36,23.36,23.29,23.3,47245.0,20.8399,20.8399,20.7774,20.7863,47245.0
2021-10-29 13:00:00,23.3,23.3,23.21,23.22,50517.0,20.7863,20.7863,20.706,20.715,50517.0
2021-10-29 13:30:00,23.21,23.21,23.1,23.13,61930.0,20.706,20.706,20.6079,20.6347,61930.0
2021-10-29 14:00:00,23.13,23.22,23.11,23.11,51840.0,20.6347,20.715,20.6168,20.6168,51840.0
2021-10-29 14:30:00,23.1,23.16,23.07,23.08,214648.0,20.6079,20.6614,20.5812,20.5901,214648.0
2021-10-29 15:00:00,23.09,23.11,23.07,23.07,135520.0,20.599,20.6168,20.5812,20.5812,135520.0
2021-10-29 15:30:00,23.08,23.1,23.01,23.05,572932.0,20.5901,20.6079,20.5276,20.5633,572932.0
2021-11-01 09:30:00,23.07,23.17,22.92,23.04,294644.0,20.5812,20.6704,20.4473,20.5544,294644.0
2021-11-01 10:00:00,23.03,23.08,22.99,23.01,183553.0,20.5455,20.5901,20.5098,20.5276,183553.0
2021-11-01 10:30:00,23.01,23.14,22.99,23.06,561797.0,20.5276,20.6436,20.5098,20.5722,561797.0
2021-11-01 11:00:00,23.06,23.15,23.06,23.1,206165.0,20.5722,20.6525,20.5722,20.6079,206165.0
2021-11-01 11:30:00,23.1,23.11,23.02,23.04,87602.0,20.6079,20.6168,20.5365,20.5544,87602.0
2021-11-01 12:00:00,23.04,23.05,23.02,23.04,84545.0,20.5544,20.5633,20.5365,20.5544,84545.0
2021-11-01 12:30:00,23.03,23.18,23.02,23.16,470418.0,20.5455,20.6793,20.5365,20.6614,470418.0
2021-11-01 13:00:00,23.17,23.23,23.1,23.1,140243.0,20.6704,20.7239,20.6079,20.6079,140243.0
2021-11-01 13:30:00,23.1,23.12,23.07,23.08,93238.0,20.6079,20.6258,20.5812,20.5901,93238.0
2021-11-01 14:00:00,23.09,23.09,23.01,23.04,88478.0,20.599,20.599,20.5276,20.5544,88478.0
2021-11-01 14:30:00,23.05,23.06,23.0,23.04,106028.0,20.5633,20.5722,20.5187,20.5544,106028.0
2021-11-01 15:00:00,23.05,23.18,23.03,23.17,406489.0,20.5633,20.6793,20.5455,20.6704,406489.0
2021-11-01 15:30:00,23.17,23.31,22.98,23.04,819954.0,20.6704,20.7953,20.5009,20.5544,819954.0
2021-11-02 09:30:00,23.04,23.12,22.91,22.95,135282.0,20.5544,20.6258,20.4384,20.4741,135282.0
2021-11-02 10:00:00,22.95,22.96,22.76,22.8,147935.0,20.4741,20.483,20.3046,20.3403,147935.0
2021-11-02 10:30:00,22.8,22.89,22.73,22.89,89271.0,20.3403,20.4206,20.2778,20.4206,89271.0
2021-11-02 11:00:00,22.88,22.91,22.77,22.8,45259.0,20.4116,20.4384,20.3135,20.3403,45259.0
2021-11-02 11:30:00,22.8,22.8,22.58,22.58,110452.0,20.3403,20.3403,20.144,20.144,110452.0
2021-11-02 12:00:00,22.59,22.7,22.56,22.63,81200.0,20.1529,20.2511,20.1262,20.1886,81200.0
2021-11-02 12:30:00,22.64,22.71,22.62,22.68,157071.0,20.1975,20.26,20.1797,20.2332,157071.0
2021-11-02 13:00:00,22.68,22.68,22.64,22.64,67141.0,20.2332,20.2332,20.1975,20.1975,67141.0
2021-11-02 13:30:00,22.64,22.79,22.64,22.79,48270.0,20.1975,20.3314,20.1975,20.3314,48270.0
2021-11-02 14:00:00,22.78,22.88,22.78,22.82,65284.0,20.3224,20.4116,20.3224,20.3581,65284.0
2021-11-02 14:30:00,22.82,22.89,22.78,22.87,225368.0,20.3581,20.4206,20.3224,20.4027,225368.0
2021-11-02 15:00:00,22.87,22.87,22.79,22.82,66757.0,20.4027,20.4027,20.3314,20.3581,66757.0
2021-11-02 15:30:00,22.82,22.82,22.71,22.75,332291.0,20.3581,20.3581,20.26,20.2957,332291.0
2021-11-03 09:30:00,23.0,23.52,22.63,23.39,576864.0,20.5187,20.9826,20.1886,20.8666,576864.0
2021-11-03 10:00:00,23.39,23.86,23.34,23.84,237188.0,20.8666,21.2859,20.822,21.2681,237188.0
2021-11-03 10:30:00,23.85,24.18,23.79,24.09,295421.0,21.277,21.5714,21.2235,21.4911,295421.0
2021-11-03 11:00:00,24.08,24.35,23.99,24.02,125295.0,21.4822,21.7231,21.4019,21.4287,125295.0
2021-11-03 11:30:00,24.04,24.34,23.99,24.17,130923.0,21.4465,21.7141,21.4019,21.5625,130923.0
2021-11-03 12:00:00,24.17,24.23,24.05,24.12,80590.0,21.5625,21.616,21.4554,21.5179,80590.0
2021-11-03 12:30:00,24.13,24.27,24.11,24.23,55230.0,21.5268,21.6517,21.509,21.616,55230.0
2021-11-03 13:00:00,24.23,24.35,24.22,24.34,79633.0,21.616,21.7231,21.6071,21.7141,79633.0
2021-11-03 13:30:00,24.35,24.36,24.1,24.14,135178.0,21.7231,21.732,21.5,21.5357,135178.0
2021-11-03 14:00:00,24.14,24.39,24.14,24.32,120245.0,21.5357,21.7587,21.5357,21.6963,120245.0
2021-11-03 14:30:00,24.32,24.4,24.29,24.39,89949.0,21.6963,21.7677,21.6695,21.7587,89949.0
2021-11-03 15:00:00,24.38,24.44,24.24,24.42,139713.0,21.7498,21.8034,21.6249,21.7855,139713.0
2021-11-03 15:30:00,24.42,24.44,24.19,24.19,446473.0,21.7855,21.8034,21.5803,21.5803,446473.0
2021-11-04 09:30:00,24.23,24.97,24.23,24.84,301193.0,21.616,22.2762,21.616,22.1602,301193.0
2021-11-04 10:00:00,24.84,24.89,24.61,24.61,162230.0,22.1602,22.2048,21.955,21.955,162230.0
2021-11-04 10:30:00,24.62,24.66,24.45,24.48,98580.0,21.9639,21.9996,21.8123,21.839,98580.0
2021-11-04 11:00:00,24.49,24.53,24.37,24.4,139069.0,21.848,21.8836,21.7409,21.7677,139069.0
2021-11-04 11:30:00,24.39,24.58,24.37,24.56,151335.0,21.7587,21.9282,21.7409,21.9104,151335.0
2021-11-04 12:00:00,24.57,24.69,24.54,24.63,96091.0,21.9193,22.0264,21.8926,21.9729,96091.0
2021-11-04 12:30:00,24.62,25.11,24.61,24.92,607459.0,21.9639,22.4011,21.955,22.2316,607459.0
2021-11-04 13:00:00,24.93,24.97,24.78,24.93,106764.0,22.2405,22.2762,22.1067,22.2405,106764.0
2021-11-04 13:30:00,24.92,25.17,24.88,25.07,202740.0,22.2316,22.4546,22.1959,22.3654,202740.0
2021-11-04 14:00:00,25.06,25.06,24.77,24.82,130722.0,22.3565,22.3565,22.0978,22.1424,130722.0
2021-11-04 14:30:00,24.82,24.88,24.68,24.69,124480.0,22.1424,22.1959,22.0175,22.0264,124480.0
2021-11-04 15:00:00,24.69,24.71,24.47,24.64,131347.0,22.0264,22.0442,21.8301,21.9818,131347.0
2021-11-04 15:30:00,24.65,24.7,24.55,24.58,356155.0,21.9907,22.0353,21.9015,21.9282,356155.0
2021-11-05 09:30:00,24.77,24.97,24.66,24.77,140493.0,22.0978,22.2762,21.9996,22.0978,140493.0
2021-11-05 10:00:00,24.76,24.84,24.7,24.83,87572.0,22.0888,22.1602,22.0353,22.1513,87572.0
2021-11-05 10:30:00,24.82,25.09,24.8,25.09,93690.0,22.1424,22.3832,22.1245,22.3832,93690.0
2021-11-05 11:00:00,25.1,25.24,25.1,25.22,76672.0,22.3922,22.517,22.3922,22.4992,76672.0
2021-11-05 11:30:00,25.21,25.24,24.92,24.92,95898.0,22.4903,22.517,22.2316,22.2316,95898.0
2021-11-05 12:00:00,24.92,24.98,24.83,24.96,89093.0,22.2316,22.2851,22.1513,22.2673,89093.0
2021-11-05 12:30:00,24.96,25.04,24.94,25.0,68598.0,22.2673,22.3386,22.2494,22.3029,68598.0
2021-11-05 13:00:00,24.99,25.15,24.98,25.06,85727.0,22.294,22.4368,22.2851,22.3565,85727.0
2021-11-05 13:30:00,25.06,25.15,24.98,25.04,100279.0,22.3565,22.4368,22.2851,22.3386,100279.0
2021-11-05 14:00:00,25.03,25.12,25.0,25.12,72969.0,22.3297,22.41,22.3029,22.41,72969.0
2021-11-05 14:30:00,25.11,25.11,25.0,25.03,64302.0,22.4011,22.4011,22.3029,22.3297,64302.0
2021-11-05 15:00:00,25.03,25.15,25.0,25.11,105899.0,22.3297,22.4368,22.3029,22.4011,105899.0
2021-11-05 15:30:00,25.11,25.26,25.11,25.24,358006.0,22.4011,22.5349,22.4011,22.517,358006.0
2021-11-08 09:30:00,25.3,25.31,25.04,25.11,158779.0,22.5706,22.5795,22.3386,22.4011,158779.0
2021-11-08 10:00:00,25.11,25.11,24.86,24.99,133308.0,22.4011,22.4011,22.178,22.294,133308.0
2021-11-08 10:30:00,24.98,25.02,24.82,24.88,84561.0,22.2851,22.3208,22.1424,22.1959,84561.0
2021-11-08 11:00:00,24.9,24.95,24.79,24.84,108550.0,22.2137,22.2583,22.1156,22.1602,108550.0
2021-11-08 11:30:00,24.84,24.88,24.71,24.73,78102.0,22.1602,22.1959,22.0442,22.0621,78102.0
2021-11-08 12:00:00,24.72,24.78,24.71,24.74,62474.0,22.0531,22.1067,22.0442,22.071,62474.0
2021-11-08 12:30:00,24.73,24.81,24.71,24.74,75445.0,22.0621,22.1334,22.0442,22.071,75445.0
2021-11-08 13:00:00,24.75,24.76,24.71,24.73,59002.0,22.0799,22.0888,22.0442,22.0621,59002.0
2021-11-08 13:30:00,24.73,24.74,24.63,24.7,76612.0,22.0621,22.071,21.9729,22.0353,76612.0
2021-11-08 14:00:00,24.7,24.77,24.7,24.75,78519.0,22.0353,22.0978,22.0353,22.0799,78519.0
2021-11-08 14:30:00,24.74,24.81,24.68,24.68,81855.0,22.071,22.1334,22.0175,22.0175,81855.0
2021-11-08 15:00:00,24.69,24.71,24.56,24.57,97599.0,22.0264,22.0442,21.9104,21.9193,97599.0
2021-11-08 15:30:00,24.57,24.63,24.56,24.56,269675.0,21.9193,21.9729,21.9104,21.9104,269675.0
2021-11-09 09:30:00,24.85,25.35,24.78,25.2,245875.0,22.1691,22.6152,22.1067,22.4814,245875.0
2021-11-09 10:00:00,25.19,25.28,25.08,25.18,117162.0,22.4724,22.5527,22.3743,22.4635,117162.0
2021-11-09 10:30:00,25.18,25.2,24.87,24.89,57212.0,22.4635,22.4814,22.187,22.2048,57212.0
2021-11-09 11:00:00,24.9,24.92,24.61,24.68,102078.0,22.2137,22.2316,21.955,22.0175,102078.0
2021-11-09 11:30:00,24.68,25.08,24.67,24.96,146638.0,22.0175,22.3743,22.0085,22.2673,146638.0
2021-11-09 12:00:00,24.95,24.98,24.87,24.89,61435.0,22.2583,22.2851,22.187,22.2048,61435.0
2021-11-09 12:30:00,24.88,24.9,24.79,24.81,46437.0,22.1959,22.2137,22.1156,22.1334,46437.0
2021-11-09 13:00:00,24.8,24.87,24.8,24.86,63134.0,22.1245,22.187,22.1245,22.178,63134.0
2021-11-09 13:30:00,24.86,24.88,24.83,24.88,68509.0,22.178,22.1959,22.1513,22.1959,68509.0
2021-11-09 14:00:00,24.88,24.98,24.87,24.94,59543.0,22.1959,22.2851,22.187,22.2494,59543.0
2021-11-09 14:30:00,24.94,24.97,24.89,24.93,79673.0,22.2494,22.2762,22.2048,22.2405,79673.0
2021-11-09 15:00:00,24.93,24.95,24.85,24.85,67901.0,22.2405,22.2583,22.1691,22.1691,67901.0
2021-11-09 15:30:00,24.85,24.98,24.82,24.85,332183.0,22.1691,22.2851,22.1424,22.1691,332183.0
2021-11-10 09:30:00,24.61,25.06,24.55,24.96,166330.0,21.955,22.3565,21.9015,22.2673,166330.0
2021-11-10 10:00:00,24.96,25.09,24.87,25.09,77212.0,22.2673,22.3832,22.187,22.3832,77212.0
2021-11-10 10:30:00,25.1,25.2,25.08,25.19,71574.0,22.3922,22.4814,22.3743,22.4724,71574.0
2021-11-10 11:00:00,25.19,25.3,25.19,25.23,78886.0,22.4724,22.5706,22.4724,22.5081,78886.0
2021-11-10 11:30:00,25.23,25.25,25.17,25.22,56866.0,22.5081,22.526,22.4546,22.4992,56866.0
2021-11-10 12:00:00,25.23,25.28,25.21,25.24,42523.0,22.5081,22.5527,22.4903,22.517,42523.0
2021-11-10 12:30:00,25.24,25.24,25.08,25.08,45771.0,22.517,22.517,22.3743,22.3743,45771.0
2021-11-10 13:00:00,25.09,25.13,25.05,25.13,44913.0,22.3832,22.4189,22.3475,22.4189,44913.0
2021-11-10 13:30:00,25.13,25.13,25.04,25.05,50412.0,22.4189,22.4189,22.3386,22.3475,50412.0
2021-11-10 14:00:00,25.05,25.09,25.02,25.02,52532.0,22.3475,22.3832,22.3208,22.3208,52532.0
2021-11-10 14:30:00,25.03,25.03,24.93,25.02,87475.0,22.3297,22.3297,22.2405,22.3208,87475.0
2021-11-10 15:00:00,25.01,25.09,24.97,25.02,60507.0,22.3119,22.3832,22.2762,22.3208,60507.0
2021-11-10 15:30:00,25.02,25.06,24.97,24.97,256341.0,22.3208,22.3565,22.2762,22.2762,256341.0
2021-11-11 09:30:00,24.96,25.1,24.86,25.07,130594.0,22.2673,22.3922,22.178,22.3654,130594.0
2021-11-11 10:00:00,25.06,25.14,24.96,25.11,79113.0,22.3565,22.4278,22.2673,22.4011,79113.0
2021-11-11 10:30:00,25.1,25.15,24.87,24.96,105485.0,22.3922,22.4368,22.187,22.2673,105485.0
2021-11-11 11:00:00,24.96,25.02,24.91,24.92,53193.0,22.2673,22.3208,22.2226,22.2316,53193.0
2021-11-11 11:30:00,24.92,24.98,24.87,24.93,65749.0,22.2316,22.2851,22.187,22.2405,65749.0
2021-11-11 12:00:00,24.93,24.93,24.79,24.79,102107.0,22.2405,22.2405,22.1156,22.1156,102107.0
2021-11-11 12:30:00,24.8,24.8,24.71,24.77,72205.0,22.1245,22.1245,22.0442,22.0978,72205.0
2021-11-11 13:00:00,24.76,24.78,24.73,24.75,65319.0,22.0888,22.1067,22.0621,22.0799,65319.0
2021-11-11 13:30:00,24.76,24.77,24.71,24.71,64771.0,22.0888,22.0978,22.0442,22.0442,64771.0
2021-11-11 14:00:00,24.71,24.77,24.71,24.71,66358.0,22.0442,22.0978,22.0442,22.0442,66358.0
2021-11-11 14:30:00,24.72,24.76,24.67,24.68,140605.0,22.0531,22.0888,22.0085,22.0175,140605.0
2021-11-11 15:00:00,24.69,24.69,24.58,24.62,286494.0,22.0264,22.0264,21.9282,21.9639,286494.0
2021-11-11 15:30:00,24.62,24.72,24.59,24.6,347887.0,21.9639,22.0531,21.9372,21.9461,347887.0
2021-11-12 09:30:00,24.55,24.55,24.33,24.43,131923.0,21.9015,21.9015,21.7052,21.7944,131923.0
2021-11-12 10:00:00,24.42,24.57,24.31,24.44,112741.0,21.7855,21.9193,21.6874,21.8034,112741.0
2021-11-12 10:30:00,24.45,24.49,24.35,24.36,76077.0,21.8123,21.848,21.7231,21.732,76077.0
2021-11-12 11:00:00,24.37,24.52,24.36,24.41,83726.0,21.7409,21.8747,21.732,21.7766,83726.0
2021-11-12 11:30:00,24.41,24.43,24.38,24.4,35645.0,21.7766,21.7944,21.7498,21.7677,35645.0
2021-11-12 12:00:00,24.41,24.42,24.34,24.37,51354.0,21.7766,21.7855,21.7141,21.7409,51354.0
2021-11-12 12:30:00,24.36,24.37,24.3,24.32,54434.0,21.732,21.7409,21.6785,21.6963,54434.0
2021-11-12 13:00:00,24.31,24.35,24.28,24.33,65053.0,21.6874,21.7231,21.6606,21.7052,65053.0
2021-11-12 13:30:00,24.33,24.44,24.3,24.44,77583.0,21.7052,21.8034,21.6785,21.8034,77583.0
2021-11-12 14:00:00,24.44,24.54,24.42,24.51,86941.0,21.8034,21.8926,21.7855,21.8658,86941.0
2021-11-12 14:30:00,24.51,24.52,24.46,24.52,53199.0,21.8658,21.8747,21.8212,21.8747,53199.0
2021-11-12 15:00:00,24.51,24.54,24.45,24.5,88200.0,21.8658,21.8926,21.8123,21.8569,88200.0
2021-11-12 15:30:00,24.5,24.54,24.45,24.48,252402.0,21.8569,21.8926,21.8123,21.839,252402.0
2021-11-15 09:30:00,24.53,24.63,24.47,24.59,51808.0,21.8836,21.9729,21.8301,21.9372,51808.0
2021-11-15 10:00:00,24.59,24.7,24.52,24.67,56283.0,21.9372,22.0353,21.8747,22.0085,56283.0
2021-11-15 10:30:00,24.66,24.67,24.59,24.59,46180.0,21.9996,22.0085,21.9372,21.9372,46180.0
2021-11-15 11:00:00,24.6,24.65,24.5,24.5,33627.0,21.9461,21.9907,21.8569,21.8569,33627.0
2021-11-15 11:30:00,24.51,24.55,24.47,24.55,46011.0,21.8658,21.9015,21.8301,21.9015,46011.0
2021-11-15 12:00:00,24.54,24.63,24.52,24.6,34160.0,21.8926,21.9729,21.8747,21.9461,34160.0
2021-11-15 12:30:00,24.6,24.63,24.59,24.63,29806.0,21.9461,21.9729,21.9372,21.9729,29806.0
2021-11-15 13:00:00,24.62,24.68,24.6,24.66,33657.0,21.9639,22.0175,21.9461,21.9996,33657.0
2021-11-15 13:30:00,24.66,24.69,24.64,24.67,31639.0,21.9996,22.0264,21.9818,22.0085,31639.0
2021-11-15 14:00:00,24.66,24.67,24.61,24.62,28950.0,21.9996,22.0085,21.955,21.9639,28950.0
2021-11-15 14:30:00,24.61,24.65,24.59,24.62,37055.0,21.955,21.9907,21.9372,21.9639,37055.0
2021-11-15 15:00:00,24.62,24.64,24.59,24.61,39475.0,21.9639,21.9818,21.9372,21.955,39475.0
2021-11-15 15:30:00,24.6,24.6,24.52,24.55,161908.0,21.9461,21.9461,21.8747,21.9015,161908.0
2021-11-16 09:30:00,24.51,24.64,24.46,24.58,85290.0,21.8658,21.9818,21.8212,21.9282,85290.0
2021-11-16 10:00:00,24.59,24.63,24.53,24.58,71052.0,21.9372,21.9729,21.8836,21.9282,71052.0
2021-11-16 10:30:00,24.58,24.58,24.49,24.55,83061.0,21.9282,21.9282,21.848,21.9015,83061.0
2021-11-16 11:00:00,24.55,24.6,24.52,24.58,57320.0,21.9015,21.9461,21.8747,21.9282,57320.0
2021-11-16 11:30:00,24.59,24.62,24.54,24.59,64422.0,21.9372,21.9639,21.8926,21.9372,64422.0
2021-11-16 12:00:00,24.59,24.6,24.55,24.57,43654.0,21.9372,21.9461,21.9015,21.9193,43654.0
2021-11-16 12:30:00,24.57,24.62,24.56,24.6,40160.0,21.9193,21.9639,21.9104,21.9461,40160.0
2021-11-16 13:00:00,24.6,24.64,24.56,24.57,49749.0,21.9461,21.9818,21.9104,21.9193,49749.0
2021-11-16 13:30:00,24.56,24.64,24.55,24.61,225854.0,21.9104,21.9818,21.9015,21.955,225854.0
2021-11-16 14:00:00,24.61,24.63,24.51,24.52,55448.0,21.955,21.9729,21.8658,21.8747,55448.0
2021-11-16 14:30:00,24.52,24.53,24.48,24.5,74237.0,21.8747,21.8836,21.839,21.8569,74237.0
2021-11-16 15:00:00,24.5,24.53,24.46,24.51,86869.0,21.8569,21.8836,21.8212,21.8658,86869.0
2021-11-16 15:30:00,24.52,24.54,24.38,24.38,283723.0,21.8747,21.8926,21.7498,21.7498,283723.0
2021-11-17 09:30:00,24.26,24.41,24.01,24.35,206594.0,21.6428,21.7766,21.4197,21.7231,206594.0
2021-11-17 10:00:00,24.35,24.42,24.28,24.31,88604.0,21.7231,21.7855,21.6606,21.6874,88604.0
2021-11-17 10:30:00,24.31,24.38,24.26,24.27,77251.0,21.6874,21.7498,21.6428,21.6517,77251.0
2021-11-17 11:00:00,24.27,24.31,24.16,24.17,70850.0,21.6517,21.6874,21.5536,21.5625,70850.0
2021-11-17 11:30:00,24.17,24.28,24.16,24.24,71632.0,21.5625,21.6606,21.5536,21.6249,71632.0
2021-11-17 12:00:00,24.23,24.28,24.21,24.23,65617.0,21.616,21.6606,21.5982,21.616,65617.0
2021-11-17 12:30:00,24.23,24.29,24.21,24.27,48999.0,21.616,21.6695,21.5982,21.6517,48999.0
2021-11-17 13:00:00,24.28,24.36,24.27,24.35,57722.0,21.6606,21.732,21.6517,21.7231,57722.0
2021-11-17 13:30:00,24.35,24.35,24.26,24.32,55475.0,21.7231,21.7231,21.6428,21.6963,55475.0
2021-11-17 14:00:00,24.32,24.33,24.18,24.2,61611.0,21.6963,21.7052,21.5714,21.5892,61611.0
2021-11-17 14:30:00,24.2,24.26,24.16,24.19,92575.0,21.5892,21.6428,21.5536,21.5803,92575.0
2021-11-17 15:00:00,24.19,24.28,24.15,24.28,86807.0,21.5803,21.6606,21.5446,21.6606,86807.0
2021-11-17 15:30:00,24.28,24.37,24.22,24.31,247556.0,21.6606,21.7409,21.6071,21.6874,247556.0
2021-11-18 09:30:00,24.32,24.54,24.13,24.14,199632.0,21.6963,21.8926,21.5268,21.5357,199632.0
2021-11-18 10:00:00,24.15,24.21,24.09,24.14,139823.0,21.5446,21.5982,21.4911,21.5357,139823.0
2021-11-18 10:30:00,24.14,24.25,24.12,24.23,67476.0,21.5357,21.6339,21.5179,21.616,67476.0
2021-11-18 11:00:00,24.22,24.32,24.18,24.19,70373.0,21.6071,21.6963,21.5714,21.5803,70373.0
2021-11-18 11:30:00,24.18,24.21,24.06,24.13,108450.0,21.5714,21.5982,21.4643,21.5268,108450.0
2021-11-18 12:00:00,24.14,24.2,24.12,24.19,54177.0,21.5357,21.5892,21.5179,21.5803,54177.0
2021-11-18 12:30:00,24.19,24.21,24.1,24.16,47938.0,21.5803,21.5982,21.5,21.5536,47938.0
2021-11-18 13:00:00,24.15,24.19,24.13,24.17,53131.0,21.5446,21.5803,21.5268,21.5625,53131.0
2021-11-18 13:30:00,24.17,24.17,24.11,24.17,28069.0,21.5625,21.5625,21.509,21.5625,28069.0
2021-11-18 14:00:00,24.17,24.26,24.15,24.23,59571.0,21.5625,21.6428,21.5446,21.616,59571.0
2021-11-18 14:30:00,24.23,24.25,24.18,24.2,46505.0,21.616,21.6339,21.5714,21.5892,46505.0
2021-11-18 15:00:00,24.21,24.26,24.19,24.23,92556.0,21.5982,21.6428,21.5803,21.616,92556.0
2021-11-18 15:30:00,24.23,24.26,24.19,24.24,199041.0,21.616,21.6428,21.5803,21.6249,199041.0
2021-11-19 09:30:00,24.23,24.46,24.23,24.27,105798.0,21.616,21.8212,21.616,21.6517,105798.0
2021-11-19 10:00:00,24.27,24.27,24.07,24.17,130695.0,21.6517,21.6517,21.4733,21.5625,130695.0
2021-11-19 10:30:00,24.17,24.31,24.16,24.24,74779.0,21.5625,21.6874,21.5536,21.6249,74779.0
2021-11-19 11:00:00,24.25,24.33,24.24,24.29,63174.0,21.6339,21.7052,21.6249,21.6695,63174.0
2021-11-19 11:30:00,24.29,24.34,24.25,24.32,83436.0,21.6695,21.7141,21.6339,21.6963,83436.0
2021-11-19 12:00:00,24.31,24.38,24.3,24.37,78527.0,21.6874,21.7498,21.6785,21.7409,78527.0
2021-11-19 12:30:00,24.37,24.51,24.37,24.47,147166.0,21.7409,21.8658,21.7409,21.8301,147166.0
2021-11-19 13:00:00,24.48,24.51,24.39,24.4,89534.0,21.839,21.8658,21.7587,21.7677,89534.0
2021-11-19 13:30:00,24.41,24.43,24.36,24.43,63506.0,21.7766,21.7944,21.732,21.7944,63506.0
2021-11-19 14:00:00,24.42,24.54,24.42,24.47,124397.0,21.7855,21.8926,21.7855,21.8301,124397.0
2021-11-19 14:30:00,24.46,24.56,24.44,24.54,118576.0,21.8212,21.9104,21.8034,21.8926,118576.0
2021-11-19 15:00:00,24.54,24.66,24.53,24.64,148980.0,21.8926,21.9996,21.8836,21.9818,148980.0
2021-11-19 15:30:00,24.64,24.66,24.44,24.48,321331.0,21.9818,21.9996,21.8034,21.839,321331.0
2021-11-22 09:30:00,24.44,24.73,24.41,24.68,142796.0,21.8034,22.0621,21.7766,22.0175,142796.0
2021-11-22 10:00:00,24.69,24.93,24.69,24.86,76787.0,22.0264,22.2405,22.0264,22.178,76787.0
2021-11-22 10:30:00,24.87,25.18,24.87,25.1,89265.0,22.187,22.4635,22.187,22.3922,89265.0
2021-11-22 11:00:00,25.11,25.22,25.02,25.2,75219.0,22.4011,22.4992,22.3208,22.4814,75219.0
2021-11-22 11:30:00,25.2,25.25,25.1,25.15,60072.0,22.4814,22.526,22.3922,22.4368,60072.0
2021-11-22 12:00:00,25.16,25.38,25.16,25.32,80872.0,22.4457,22.6419,22.4457,22.5884,80872.0
2021-11-22 12:30:00,25.32,25.42,25.31,25.36,64608.0,22.5884,22.6776,22.5795,22.6241,64608.0
2021-11-22 13:00:00,25.36,25.37,25.27,25.3,51839.0,22.6241,22.633,22.5438,22.5706,51839.0
2021-11-22 13:30:00,25.3,25.36,25.26,25.35,113778.0,22.5706,22.6241,22.5349,22.6152,113778.0
2021-11-22 14:00:00,25.36,25.38,25.27,25.33,54156.0,22.6241,22.6419,22.5438,22.5973,54156.0
2021-11-22 14:30:00,25.33,25.38,25.3,25.3,65240.0,22.5973,22.6419,22.5706,22.5706,65240.0
2021-11-22 15:00:00,25.3,25.38,25.29,25.34,57593.0,22.5706,22.6419,22.5617,22.6063,57593.0
2021-11-22 15:30:00,25.34,25.43,25.24,25.25,246684.0,22.6063,22.6865,22.517,22.526,246684.0
2021-11-23 09:30:00,25.29,25.42,25.17,25.23,100172.0,22.5617,22.6776,22.4546,22.5081,100172.0
2021-11-23 10:00:00,25.24,25.28,25.16,25.19,76133.0,22.517,22.5527,22.4457,22.4724,76133.0
2021-11-23 10:30:00,25.2,25.31,25.19,25.3,43058.0,22.4814,22.5795,22.4724,22.5706,43058.0
2021-11-23 11:00:00,25.3,25.35,25.23,25.24,155623.0,22.5706,22.6152,22.5081,22.517,155623.0
2021-11-23 11:30:00,25.24,25.27,25.14,25.16,54549.0,22.517,22.5438,22.4278,22.4457,54549.0
2021-11-23 12:00:00,25.16,25.19,25.04,25.13,50205.0,22.4457,22.4724,22.3386,22.4189,50205.0
2021-11-23 12:30:00,25.13,25.16,25.09,25.16,50568.0,22.4189,22.4457,22.3832,22.4457,50568.0
2021-11-23 13:00:00,25.16,25.23,25.15,25.18,34489.0,22.4457,22.5081,22.4368,22.4635,34489.0
2021-11-23 13:30:00,25.18,25.29,25.17,25.26,49241.0,22.4635,22.5617,22.4546,22.5349,49241.0
2021-11-23 14:00:00,25.27,25.32,25.24,25.27,42609.0,22.5438,22.5884,22.517,22.5438,42609.0
2021-11-23 14:30:00,25.28,25.31,25.23,25.29,46471.0,22.5527,22.5795,22.5081,22.5617,46471.0
2021-11-23 15:00:00,25.29,25.29,25.22,25.23,59663.0,22.5617,22.5617,22.4992,22.5081,59663.0
2021-11-23 15:30:00,25.23,25.31,25.22,25.25,197957.0,22.5081,22.5795,22.4992,22.526,197957.0
2021-11-24 09:30:00,25.32,25.43,25.15,25.35,136082.0,22.5884,22.6865,22.4368,22.6152,136082.0
2021-11-24 10:00:00,25.34,25.52,25.31,25.45,60133.0,22.6063,22.7668,22.5795,22.7044,60133.0
2021-11-24 10:30:00,25.45,25.47,25.39,25.39,30468.0,22.7044,22.7222,22.6509,22.6509,30468.0
2021-11-24 11:00:00,25.39,25.5,25.39,25.47,22498.0,22.6509,22.749,22.6509,22.7222,22498.0
2021-11-24 11:30:00,25.47,25.48,25.39,25.46,26218.0,22.7222,22.7312,22.6509,22.7133,26218.0
2021-11-24 12:00:00,25.45,25.47,25.43,25.44,25000.0,22.7044,22.7222,22.6865,22.6955,25000.0
2021-11-24 12:30:00,25.44,25.52,25.44,25.51,33481.0,22.6955,22.7668,22.6955,22.7579,33481.0
2021-11-24 13:00:00,25.51,25.52,25.47,25.48,32752.0,22.7579,22.7668,22.7222,22.7312,32752.0
2021-11-24 13:30:00,25.47,25.48,25.42,25.42,27153.0,22.7222,22.7312,22.6776,22.6776,27153.0
2021-11-24 14:00:00,25.41,25.51,25.41,25.46,32345.0,22.6687,22.7579,22.6687,22.7133,32345.0
2021-11-24 14:30:00,25.46,25.52,25.46,25.51,24704.0,22.7133,22.7668,22.7133,22.7579,24704.0
2021-11-24 15:00:00,25.51,25.54,25.47,25.52,38127.0,22.7579,22.7847,22.7222,22.7668,38127.0
2021-11-24 15:30:00,25.52,25.52,25.43,25.48,173402.0,22.7668,22.7668,22.6865,22.7312,173402.0
2021-11-26 09:30:00,25.19,25.26,24.8,24.97,145595.0,22.4724,22.5349,22.1245,22.2762,145595.0
2021-11-26 10:00:00,24.97,25.06,24.8,25.03,88557.0,22.2762,22.3565,22.1245,22.3297,88557.0
2021-11-26 10:30:00,25.03,25.14,24.93,24.96,86095.0,22.3297,22.4278,22.2405,22.2673,86095.0
2021-11-26 11:00:00,24.96,25.03,24.84,24.86,44317.0,22.2673,22.3297,22.1602,22.178,44317.0
2021-11-26 11:30:00,24.87,24.96,24.84,24.91,39134.0,22.187,22.2673,22.1602,22.2226,39134.0
2021-11-26 12:00:00,24.9,25.11,24.9,25.09,55815.0,22.2137,22.4011,22.2137,22.3832,55815.0
2021-11-26 12:30:00,25.08,25.22,25.01,25.05,142179.0,22.3743,22.4992,22.3119,22.3475,142179.0
2021-11-29 09:30:00,25.28,25.29,24.91,24.99,150583.0,22.5527,22.5617,22.2226,22.294,150583.0
2021-11-29 10:00:00,24.98,25.06,24.81,24.85,97957.0,22.2851,22.3565,22.1334,22.1691,97957.0
2021-11-29 10:30:00,24.85,24.86,24.64,24.69,103481.0,22.1691,22.178,21.9818,22.0264,103481.0
2021-11-29 11:00:00,24.69,24.77,24.66,24.66,93016.0,22.0264,22.0978,21.9996,21.9996,93016.0
2021-11-29 11:30:00,24.66,24.7,24.65,24.66,58917.0,21.9996,22.0353,21.9907,21.9996,58917.0
2021-11-29 12:00:00,24.66,24.79,24.65,24.78,45348.0,21.9996,22.1156,21.9907,22.1067,45348.0
2021-11-29 12:30:00,24.78,24.83,24.74,24.76,54888.0,22.1067,22.1513,22.071,22.0888,54888.0
2021-11-29 13:00:00,24.77,24.77,24.65,24.69,54921.0,22.0978,22.0978,21.9907,22.0264,54921.0
2021-11-29 13:30:00,24.69,24.72,24.61,24.63,58055.0,22.0264,22.0531,21.955,21.9729,58055.0
2021-11-29 14:00:00,24.63,24.66,24.6,24.64,66134.0,21.9729,21.9996,21.9461,21.9818,66134.0
2021-11-29 14:30:00,24.64,24.67,24.57,24.58,98189.0,21.9818,22.0085,21.9193,21.9282,98189.0
2021-11-29 15:00:00,24.58,24.61,24.52,24.55,61472.0,21.9282,21.955,21.8747,21.9015,61472.0
2021-11-29 15:30:00,24.56,24.57,24.43,24.44,245903.0,21.9104,21.9193,21.7944,21.8034,245903.0
2021-11-30 09:30:00,24.25,24.33,23.95,23.98,151825.0,21.6339,21.7052,21.3662,21.393,151825.0
2021-11-30 10:00:00,23.99,24.07,23.83,23.88,102651.0,21.4019,21.4733,21.2592,21.3038,102651.0
2021-11-30 10:30:00,23.9,24.05,23.87,23.88,98494.0,21.3216,21.4554,21.2948,21.3038,98494.0
2021-11-30 11:00:00,23.87,23.87,23.7,23.73,72882.0,21.2948,21.2948,21.1432,21.1699,72882.0
2021-11-30 11:30:00,23.72,23.78,23.65,23.78,63349.0,21.161,21.2146,21.0986,21.2146,63349.0
2021-11-30 12:00:00,23.78,23.96,23.72,23.96,79372.0,21.2146,21.3751,21.161,21.3751,79372.0
2021-11-30 12:30:00,23.96,23.98,23.85,23.86,51250.0,21.3751,21.393,21.277,21.2859,51250.0
2021-11-30 13:00:00,23.86,23.86,23.74,23.77,48247.0,21.2859,21.2859,21.1789,21.2056,48247.0
2021-11-30 13:30:00,23.77,23.84,23.75,23.84,53240.0,21.2056,21.2681,21.1878,21.2681,53240.0
2021-11-30 14:00:00,23.84,23.88,23.76,23.77,62419.0,21.2681,21.3038,21.1967,21.2056,62419.0
2021-11-30 14:30:00,23.77,23.83,23.72,23.73,58349.0,21.2056,21.2592,21.161,21.1699,58349.0
2021-11-30 15:00:00,23.73,23.78,23.7,23.71,77953.0,21.1699,21.2146,21.1432,21.1521,77953.0
2021-11-30 15:30:00,23.71,23.83,23.67,23.69,281453.0,21.1521,21.2592,21.1164,21.1343,281453.0
2021-12-01 09:30:00,24.0,24.07,23.77,23.89,124795.0,21.4108,21.4733,21.2056,21.3127,124795.0
2021-12-01 10:00:00,23.89,24.06,23.86,23.93,78559.0,21.3127,21.4643,21.2859,21.3484,78559.0
2021-12-01 10:30:00,23.94,23.96,23.75,23.83,57502.0,21.3573,21.3751,21.1878,21.2592,57502.0
2021-12-01 11:00:00,23.83,24.09,23.82,24.05,53718.0,21.2592,21.4911,21.2502,21.4554,53718.0
2021-12-01 11:30:00,24.06,24.07,23.72,23.78,113177.0,21.4643,21.4733,21.161,21.2146,113177.0
2021-12-01 12:00:00,23.79,23.91,23.75,23.75,56118.0,21.2235,21.3305,21.1878,21.1878,56118.0
2021-12-01 12:30:00,23.73,23.75,23.51,23.51,107899.0,21.1699,21.1878,20.9737,20.9737,107899.0
2021-12-01 13:00:00,23.52,23.68,23.51,23.65,110200.0,20.9826,21.1253,20.9737,21.0986,110200.0
2021-12-01 13:30:00,23.66,23.67,23.4,23.48,86113.0,21.1075,21.1164,20.8756,20.9469,86113.0
2021-12-01 14:00:00,23.47,23.54,23.39,23.53,106619.0,20.938,21.0004,20.8666,20.9915,106619.0
2021-12-01 14:30:00,23.52,23.57,23.42,23.43,61440.0,20.9826,21.0272,20.8934,20.9023,61440.0
2021-12-01 15:00:00,23.43,23.45,23.24,23.26,147991.0,20.9023,20.9202,20.7328,20.7507,147991.0
2021-12-01 15:30:00,23.25,23.33,23.12,23.14,313711.0,20.7417,20.8131,20.6258,20.6436,313711.0
2021-12-02 09:30:00,23.23,23.32,22.93,23.27,217946.0,20.7239,20.8042,20.4563,20.7596,217946.0
2021-12-02 10:00:00,23.27,23.32,23.09,23.18,110458.0,20.7596,20.8042,20.599,20.6793,110458.0
2021-12-02 10:30:00,23.18,23.31,22.97,23.3,104758.0,20.6793,20.7953,20.4919,20.7863,104758.0
2021-12-02 11:00:00,23.31,23.52,23.26,23.48,206299.0,20.7953,20.9826,20.7507,20.9469,206299.0
2021-12-02 11:30:00,23.49,23.59,23.44,23.54,105008.0,20.9558,21.0451,20.9112,21.0004,105008.0
2021-12-02 12:00:00,23.54,23.68,23.52,23.54,110532.0,21.0004,21.1253,20.9826,21.0004,110532.0
2021-12-02 12:30:00,23.54,23.65,23.51,23.64,186930.0,21.0004,21.0986,20.9737,21.0897,186930.0
2021-12-02 13:00:00,23.63,23.79,23.57,23.71,218480.0,21.0807,21.2235,21.0272,21.1521,218480.0
2021-12-02 13:30:00,23.71,23.79,23.62,23.78,125748.0,21.1521,21.2235,21.0718,21.2146,125748.0
2021-12-02 14:00:00,23.77,23.8,23.68,23.75,110795.0,21.2056,21.2324,21.1253,21.1878,110795.0
2021-12-02 14:30:00,23.76,23.79,23.68,23.69,76277.0,21.1967,21.2235,21.1253,21.1343,76277.0
2021-12-02 15:00:00,23.68,23.74,23.64,23.67,95192.0,21.1253,21.1789,21.0897,21.1164,95192.0
2021-12-02 15:30:00,23.68,23.74,23.57,23.69,401934.0,21.1253,21.1789,21.0272,21.1343,401934.0
2021-12-03 09:30:00,23.47,23.56,23.19,23.24,114891.0,21.1803,21.2615,20.9276,20.9728,114891.0
2021-12-03 10:00:00,23.23,23.55,23.22,23.53,200997.0,20.9637,21.2525,20.9547,21.2345,200997.0
2021-12-03 10:30:00,23.53,23.55,23.29,23.38,188036.0,21.2345,21.2525,21.0179,21.0991,188036.0
2021-12-03 11:00:00,23.37,23.49,23.33,23.48,63340.0,21.0901,21.1984,21.054,21.1893,63340.0
2021-12-03 11:30:00,23.48,23.65,23.46,23.5,92386.0,21.1893,21.3428,21.1713,21.2074,92386.0
2021-12-03 12:00:00,23.49,23.65,23.48,23.62,52892.0,21.1984,21.3428,21.1893,21.3157,52892.0
2021-12-03 12:30:00,23.61,23.7,23.56,23.57,49556.0,21.3067,21.3879,21.2615,21.2706,49556.0
2021-12-03 13:00:00,23.57,23.6,23.51,23.51,38671.0,21.2706,21.2976,21.2164,21.2164,38671.0
2021-12-03 13:30:00,23.51,23.52,23.42,23.45,94928.0,21.2164,21.2254,21.1352,21.1623,94928.0
2021-12-03 14:00:00,23.44,23.46,23.32,23.4,58996.0,21.1532,21.1713,21.0449,21.1171,58996.0
2021-12-03 14:30:00,23.4,23.41,23.3,23.3,127630.0,21.1171,21.1262,21.0269,21.0269,127630.0
2021-12-03 15:00:00,23.31,23.39,23.27,23.37,72707.0,21.0359,21.1081,20.9998,21.0901,72707.0
2021-12-03 15:30:00,23.36,23.42,23.23,23.32,251317.0,21.081,21.1352,20.9637,21.0449,251317.0
2021-12-06 09:30:00,23.45,23.66,23.31,23.66,188263.0,21.1623,21.3518,21.0359,21.3518,188263.0
2021-12-06 10:00:00,23.67,23.82,23.67,23.76,73828.0,21.3608,21.4962,21.3608,21.442,73828.0
2021-12-06 10:30:00,23.76,23.98,23.72,23.98,71595.0,21.442,21.6406,21.4059,21.6406,71595.0
2021-12-06 11:00:00,23.99,24.08,23.93,24.03,80277.0,21.6496,21.7308,21.5954,21.6857,80277.0
2021-12-06 11:30:00,24.02,24.08,23.99,24.04,72468.0,21.6767,21.7308,21.6496,21.6947,72468.0
2021-12-06 12:00:00,24.04,24.24,24.02,24.22,169393.0,21.6947,21.8752,21.6767,21.8571,169393.0
2021-12-06 12:30:00,24.22,24.26,24.17,24.23,84725.0,21.8571,21.8932,21.812,21.8662,84725.0
2021-12-06 13:00:00,24.24,24.35,24.23,24.32,113115.0,21.8752,21.9745,21.8662,21.9474,113115.0
2021-12-06 13:30:00,24.32,24.34,24.21,24.21,184566.0,21.9474,21.9654,21.8481,21.8481,184566.0
2021-12-06 14:00:00,24.2,24.28,24.12,24.24,244938.0,21.8391,21.9113,21.7669,21.8752,244938.0
2021-12-06 14:30:00,24.23,24.27,24.04,24.1,109988.0,21.8662,21.9023,21.6947,21.7489,109988.0
2021-12-06 15:00:00,24.11,24.17,24.1,24.16,132798.0,21.7579,21.812,21.7489,21.803,132798.0
2021-12-06 15:30:00,24.16,24.16,24.01,24.13,398281.0,21.803,21.803,21.6676,21.7759,398281.0
2021-12-07 09:30:00,24.15,24.33,23.78,23.93,151147.0,21.794,21.9564,21.4601,21.5954,151147.0
2021-12-07 10:00:00,23.94,23.96,23.82,23.9,93140.0,21.6045,21.6225,21.4962,21.5684,93140.0
2021-12-07 10:30:00,23.92,23.96,23.87,23.96,90190.0,21.5864,21.6225,21.5413,21.6225,90190.0
2021-12-07 11:00:00,23.96,23.97,23.77,23.78,143015.0,21.6225,21.6315,21.451,21.4601,143015.0
2021-12-07 11:30:00,23.77,23.83,23.57,23.57,79667.0,21.451,21.5052,21.2706,21.2706,79667.0
2021-12-07 12:00:00,23.57,23.61,23.53,23.53,76109.0,21.2706,21.3067,21.2345,21.2345,76109.0
2021-12-07 12:30:00,23.53,23.61,23.49,23.58,79339.0,21.2345,21.3067,21.1984,21.2796,79339.0
2021-12-07 13:00:00,23.58,23.67,23.56,23.64,125376.0,21.2796,21.3608,21.2615,21.3337,125376.0
2021-12-07 13:30:00,23.64,23.66,23.6,23.63,103698.0,21.3337,21.3518,21.2976,21.3247,103698.0
2021-12-07 14:00:00,23.64,23.66,23.57,23.62,109903.0,21.3337,21.3518,21.2706,21.3157,109903.0
2021-12-07 14:30:00,23.62,23.72,23.6,23.72,98189.0,21.3157,21.4059,21.2976,21.4059,98189.0
2021-12-07 15:00:00,23.71,23.8,23.69,23.77,215970.0,21.3969,21.4781,21.3789,21.451,215970.0
2021-12-07 15:30:00,23.77,23.78,23.53,23.64,358932.0,21.451,21.4601,21.2345,21.3337,358932.0
2021-12-08 09:30:00,23.97,24.04,23.74,23.96,93388.0,21.6315,21.6947,21.424,21.6225,93388.0
2021-12-08 10:00:00,23.95,23.99,23.83,23.83,65938.0,21.6135,21.6496,21.5052,21.5052,65938.0
2021-12-08 10:30:00,23.84,24.05,23.83,23.98,97841.0,21.5142,21.7037,21.5052,21.6406,97841.0
2021-12-08 11:00:00,23.98,24.12,23.98,24.1,59965.0,21.6406,21.7669,21.6406,21.7489,59965.0
2021-12-08 11:30:00,24.1,24.14,24.07,24.14,42812.0,21.7489,21.785,21.7218,21.785,42812.0
2021-12-08 12:00:00,24.14,24.16,24.1,24.11,54582.0,21.785,21.803,21.7489,21.7579,54582.0
2021-12-08 12:30:00,24.12,24.16,24.09,24.13,42786.0,21.7669,21.803,21.7398,21.7759,42786.0
2021-12-08 13:00:00,24.13,24.15,24.06,24.13,43727.0,21.7759,21.794,21.7128,21.7759,43727.0
2021-12-08 13:30:00,24.13,24.25,24.09,24.24,134712.0,21.7759,21.8842,21.7398,21.8752,134712.0
2021-12-08 14:00:00,24.25,24.29,24.17,24.19,52686.0,21.8842,21.9203,21.812,21.8301,52686.0
2021-12-08 14:30:00,24.19,24.36,24.18,24.3,67399.0,21.8301,21.9835,21.821,21.9293,67399.0
2021-12-08 15:00:00,24.3,24.39,24.29,24.32,142179.0,21.9293,22.0106,21.9203,21.9474,142179.0
2021-12-08 15:30:00,24.32,24.35,24.21,24.25,333522.0,21.9474,21.9745,21.8481,21.8842,333522.0
2021-12-09 09:30:00,24.14,24.24,23.86,23.95,66187.0,21.785,21.8752,21.5323,21.6135,66187.0
2021-12-09 10:00:00,23.94,24.04,23.93,23.99,85097.0,21.6045,21.6947,21.5954,21.6496,85097.0
2021-12-09 10:30:00,23.99,24.03,23.91,24.0,45917.0,21.6496,21.6857,21.5774,21.6586,45917.0
2021-12-09 11:00:00,24.01,24.03,23.94,23.98,62481.0,21.6676,21.6857,21.6045,21.6406,62481.0
2021-12-09 11:30:00,23.98,24.05,23.9,23.91,153786.0,21.6406,21.7037,21.5684,21.5774,153786.0
2021-12-09 12:00:00,23.9,23.92,23.85,23.91,28907.0,21.5684,21.5864,21.5232,21.5774,28907.0
2021-12-09 12:30:00,23.91,23.94,23.86,23.89,30248.0,21.5774,21.6045,21.5323,21.5593,30248.0
2021-12-09 13:00:00,23.89,23.91,23.85,23.87,32681.0,21.5593,21.5774,21.5232,21.5413,32681.0
2021-12-09 13:30:00,23.87,23.89,23.85,23.89,31489.0,21.5413,21.5593,21.5232,21.5593,31489.0
2021-12-09 14:00:00,23.89,23.98,23.85,23.86,34743.0,21.5593,21.6406,21.5232,21.5323,34743.0
2021-12-09 14:30:00,23.86,23.88,23.75,23.78,52455.0,21.5323,21.5503,21.433,21.4601,52455.0
2021-12-09 15:00:00,23.78,23.81,23.72,23.77,69411.0,21.4601,21.4871,21.4059,21.451,69411.0
2021-12-09 15:30:00,23.77,23.78,23.6,23.61,231654.0,21.451,21.4601,21.2976,21.3067,231654.0
2021-12-10 09:30:00,23.66,23.82,23.52,23.53,96111.0,21.3518,21.4962,21.2254,21.2345,96111.0
2021-12-10 10:00:00,23.52,23.55,23.45,23.54,68804.0,21.2254,21.2525,21.1623,21.2435,68804.0
2021-12-10 10:30:00,23.55,23.57,23.46,23.48,40803.0,21.2525,21.2706,21.1713,21.1893,40803.0
2021-12-10 11:00:00,23.48,23.52,23.37,23.49,71641.0,21.1893,21.2254,21.0901,21.1984,71641.0
2021-12-10 11:30:00,23.49,23.68,23.49,23.68,49292.0,21.1984,21.3698,21.1984,21.3698,49292.0
2021-12-10 12:00:00,23.67,23.71,23.66,23.69,33632.0,21.3608,21.3969,21.3518,21.3789,33632.0
2021-12-10 12:30:00,23.68,23.7,23.64,23.67,47854.0,21.3698,21.3879,21.3337,21.3608,47854.0
2021-12-10 13:00:00,23.67,23.72,23.67,23.71,49060.0,21.3608,21.4059,21.3608,21.3969,49060.0
2021-12-10 13:30:00,23.71,23.71,23.65,23.67,60182.0,21.3969,21.3969,21.3428,21.3608,60182.0
2021-12-10 14:00:00,23.66,23.72,23.65,23.67,110612.0,21.3518,21.4059,21.3428,21.3608,110612.0
2021-12-10 14:30:00,23.67,23.68,23.56,23.56,215110.0,21.3608,21.3698,21.2615,21.2615,215110.0
2021-12-10 15:00:00,23.57,23.61,23.49,23.59,170596.0,21.2706,21.3067,21.1984,21.2886,170596.0
2021-12-10 15:30:00,23.58,23.66,23.53,23.59,476237.0,21.2796,21.3518,21.2345,21.2886,476237.0
2021-12-13 09:30:00,23.46,23.58,23.16,23.17,220493.0,21.1713,21.2796,20.9006,20.9096,220493.0
2021-12-13 10:00:00,23.16,23.39,23.12,23.38,312351.0,20.9006,21.1081,20.8645,21.0991,312351.0
2021-12-13 10:30:00,23.39,23.53,23.26,23.38,199334.0,21.1081,21.2345,20.9908,21.0991,199334.0
2021-12-13 11:00:00,23.38,23.42,23.3,23.38,91721.0,21.0991,21.1352,21.0269,21.0991,91721.0
2021-12-13 11:30:00,23.38,23.49,23.38,23.46,69525.0,21.0991,21.1984,21.0991,21.1713,69525.0
2021-12-13 12:00:00,23.46,23.53,23.43,23.46,52927.0,21.1713,21.2345,21.1442,21.1713,52927.0
2021-12-13 12:30:00,23.46,23.47,23.36,23.41,64089.0,21.1713,21.1803,21.081,21.1262,64089.0
2021-12-13 13:00:00,23.41,23.49,23.4,23.48,77214.0,21.1262,21.1984,21.1171,21.1893,77214.0
2021-12-13 13:30:00,23.48,23.49,23.44,23.48,77223.0,21.1893,21.1984,21.1532,21.1893,77223.0
2021-12-13 14:00:00,23.47,23.58,23.43,23.55,72980.0,21.1803,21.2796,21.1442,21.2525,72980.0
2021-12-13 14:30:00,23.55,23.65,23.53,23.64,56356.0,21.2525,21.3428,21.2345,21.3337,56356.0
2021-12-13 15:00:00,23.64,23.71,23.64,23.69,111500.0,21.3337,21.3969,21.3337,21.3789,111500.0
2021-12-13 15:30:00,23.68,23.7,23.48,23.49,269034.0,21.3698,21.3879,21.1893,21.1984,269034.0
2021-12-14 09:30:00,23.56,23.74,23.51,23.66,154620.0,21.2615,21.424,21.2164,21.3518,154620.0
2021-12-14 10:00:00,23.64,23.79,23.6,23.69,120493.0,21.3337,21.4691,21.2976,21.3789,120493.0
2021-12-14 10:30:00,23.66,23.69,23.56,23.63,102112.0,21.3518,21.3789,21.2615,21.3247,102112.0
2021-12-14 11:00:00,23.63,23.67,23.58,23.64,79809.0,21.3247,21.3608,21.2796,21.3337,79809.0
2021-12-14 11:30:00,23.63,23.68,23.58,23.61,50288.0,21.3247,21.3698,21.2796,21.3067,50288.0
2021-12-14 12:00:00,23.61,23.62,23.56,23.6,40963.0,21.3067,21.3157,21.2615,21.2976,40963.0
2021-12-14 12:30:00,23.59,23.65,23.58,23.61,45226.0,21.2886,21.3428,21.2796,21.3067,45226.0
2021-12-14 13:00:00,23.6,23.66,23.6,23.66,49796.0,21.2976,21.3518,21.2976,21.3518,49796.0
2021-12-14 13:30:00,23.65,23.66,23.56,23.58,59491.0,21.3428,21.3518,21.2615,21.2796,59491.0
2021-12-14 14:00:00,23.57,23.68,23.57,23.67,50615.0,21.2706,21.3698,21.2706,21.3608,50615.0
2021-12-14 14:30:00,23.66,23.66,23.55,23.58,110814.0,21.3518,21.3518,21.2525,21.2796,110814.0
2021-12-14 15:00:00,23.57,23.62,23.54,23.61,114830.0,21.2706,21.3157,21.2435,21.3067,114830.0
2021-12-14 15:30:00,23.61,23.67,23.49,23.57,302111.0,21.3067,21.3608,21.1984,21.2706,302111.0
2021-12-15 09:30:00,23.74,23.95,23.67,23.88,101958.0,21.424,21.6135,21.3608,21.5503,101958.0
2021-12-15 10:00:00,23.89,23.95,23.74,23.78,66093.0,21.5593,21.6135,21.424,21.4601,66093.0
2021-12-15 10:30:00,23.78,23.82,23.74,23.8,139492.0,21.4601,21.4962,21.424,21.4781,139492.0
2021-12-15 11:00:00,23.8,23.86,23.77,23.85,80667.0,21.4781,21.5323,21.451,21.5232,80667.0
2021-12-15 11:30:00,23.84,23.93,23.8,23.93,73222.0,21.5142,21.5954,21.4781,21.5954,73222.0
2021-12-15 12:00:00,23.93,23.97,23.85,23.96,81245.0,21.5954,21.6315,21.5232,21.6225,81245.0
2021-12-15 12:30:00,23.97,24.06,23.96,24.0,79984.0,21.6315,21.7128,21.6225,21.6586,79984.0
2021-12-15 13:00:00,24.01,24.07,24.0,24.05,47857.0,21.6676,21.7218,21.6586,21.7037,47857.0
2021-12-15 13:30:00,24.05,24.09,24.02,24.09,49990.0,21.7037,21.7398,21.6767,21.7398,49990.0
2021-12-15 14:00:00,24.08,24.31,24.03,24.1,112629.0,21.7308,21.9384,21.6857,21.7489,112629.0
2021-12-15 14:30:00,24.11,24.14,23.9,23.92,87874.0,21.7579,21.785,21.5684,21.5864,87874.0
2021-12-15 15:00:00,23.93,24.19,23.92,24.19,103436.0,21.5954,21.8301,21.5864,21.8301,103436.0
2021-12-15 15:30:00,24.19,24.29,24.15,24.17,308152.0,21.8301,21.9203,21.794,21.812,308152.0
2021-12-16 09:30:00,24.28,24.35,24.06,24.07,79043.0,21.9113,21.9745,21.7128,21.7218,79043.0
2021-12-16 10:00:00,24.07,24.22,24.06,24.21,77139.0,21.7218,21.8571,21.7128,21.8481,77139.0
2021-12-16 10:30:00,24.22,24.45,24.22,24.38,83687.0,21.8571,22.0647,21.8571,22.0015,83687.0
2021-12-16 11:00:00,24.39,24.47,24.35,24.45,72442.0,22.0106,22.0828,21.9745,22.0647,72442.0
2021-12-16 11:30:00,24.46,24.47,24.35,24.42,50294.0,22.0737,22.0828,21.9745,22.0376,50294.0
2021-12-16 12:00:00,24.42,24.44,24.35,24.39,52144.0,22.0376,22.0557,21.9745,22.0106,52144.0
2021-12-16 12:30:00,24.38,24.39,24.29,24.3,42972.0,22.0015,22.0106,21.9203,21.9293,42972.0
2021-12-16 13:00:00,24.3,24.33,24.21,24.24,43525.0,21.9293,21.9564,21.8481,21.8752,43525.0
2021-12-16 13:30:00,24.25,24.4,24.17,24.28,75176.0,21.8842,22.0196,21.812,21.9113,75176.0
2021-12-16 14:00:00,24.29,24.3,24.16,24.17,50774.0,21.9203,21.9293,21.803,21.812,50774.0
2021-12-16 14:30:00,24.18,24.19,24.04,24.07,55912.0,21.821,21.8301,21.6947,21.7218,55912.0
2021-12-16 15:00:00,24.06,24.08,23.99,24.06,58949.0,21.7128,21.7308,21.6496,21.7128,58949.0
2021-12-16 15:30:00,24.07,24.19,24.01,24.01,253607.0,21.7218,21.8301,21.6676,21.6676,253607.0
2021-12-17 09:30:00,23.97,24.18,23.87,23.89,201235.0,21.6315,21.821,21.5413,21.5593,201235.0
2021-12-17 10:00:00,23.91,24.0,23.82,23.83,60085.0,21.5774,21.6586,21.4962,21.5052,60085.0
2021-12-17 10:30:00,23.83,24.01,23.8,23.98,98408.0,21.5052,21.6676,21.4781,21.6406,98408.0
2021-12-17 11:00:00,23.97,24.03,23.91,24.02,49361.0,21.6315,21.6857,21.5774,21.6767,49361.0
2021-12-17 11:30:00,24.02,24.04,23.85,23.85,64736.0,21.6767,21.6947,21.5232,21.5232,64736.0
2021-12-17 12:00:00,23.85,23.85,23.6,23.66,64593.0,21.5232,21.5232,21.2976,21.3518,64593.0
2021-12-17 12:30:00,23.65,23.69,23.58,23.61,48291.0,21.3428,21.3789,21.2796,21.3067,48291.0
2021-12-17 13:00:00,23.6,23.65,23.52,23.6,74920.0,21.2976,21.3428,21.2254,21.2976,74920.0
2021-12-17 13:30:00,23.6,23.67,23.57,23.67,75592.0,21.2976,21.3608,21.2706,21.3608,75592.0
2021-12-17 14:00:00,23.67,23.68,23.58,23.61,112543.0,21.3608,21.3698,21.2796,21.3067,112543.0
2021-12-17 14:30:00,23.61,23.66,23.55,23.66,84796.0,21.3067,21.3518,21.2525,21.3518,84796.0
2021-12-17 15:00:00,23.66,23.68,23.59,23.6,107074.0,21.3518,21.3698,21.2886,21.2976,107074.0
2021-12-17 15:30:00,23.61,23.68,23.52,23.56,448740.0,21.3067,21.3698,21.2254,21.2615,448740.0
2021-12-20 09:30:00,23.24,23.31,22.88,22.94,148833.0,20.9728,21.0359,20.6479,20.702,148833.0
2021-12-20 10:00:00,22.96,23.04,22.74,22.76,121206.0,20.7201,20.7923,20.5215,20.5396,121206.0
2021-12-20 10:30:00,22.76,22.78,22.55,22.59,153879.0,20.5396,20.5576,20.3501,20.3862,153879.0
2021-12-20 11:00:00,22.58,22.61,22.48,22.52,108503.0,20.3771,20.4042,20.2869,20.323,108503.0
2021-12-20 11:30:00,22.52,22.59,22.51,22.56,92727.0,20.323,20.3862,20.314,20.3591,92727.0
2021-12-20 12:00:00,22.55,22.6,22.53,22.58,73616.0,20.3501,20.3952,20.332,20.3771,73616.0
2021-12-20 12:30:00,22.57,22.64,22.52,22.64,78466.0,20.3681,20.4313,20.323,20.4313,78466.0
2021-12-20 13:00:00,22.64,22.75,22.59,22.69,94138.0,20.4313,20.5306,20.3862,20.4764,94138.0
2021-12-20 13:30:00,22.68,22.78,22.65,22.76,69699.0,20.4674,20.5576,20.4403,20.5396,69699.0
2021-12-20 14:00:00,22.77,22.8,22.73,22.8,84079.0,20.5486,20.5757,20.5125,20.5757,84079.0
2021-12-20 14:30:00,22.79,22.79,22.73,22.73,89340.0,20.5667,20.5667,20.5125,20.5125,89340.0
2021-12-20 15:00:00,22.74,22.83,22.7,22.83,161991.0,20.5215,20.6028,20.4854,20.6028,161991.0
2021-12-20 15:30:00,22.82,22.91,22.79,22.83,347205.0,20.5937,20.6749,20.5667,20.6028,347205.0
2021-12-21 09:30:00,22.97,23.36,22.96,23.28,112347.0,20.7291,21.081,20.7201,21.0089,112347.0
2021-12-21 10:00:00,23.28,23.45,23.25,23.31,91569.0,21.0089,21.1623,20.9818,21.0359,91569.0
2021-12-21 10:30:00,23.32,23.43,23.31,23.37,89747.0,21.0449,21.1442,21.0359,21.0901,89747.0
2021-12-21 11:00:00,23.37,23.48,23.37,23.46,78621.0,21.0901,21.1893,21.0901,21.1713,78621.0
2021-12-21 11:30:00,23.45,23.48,23.42,23.45,52893.0,21.1623,21.1893,21.1352,21.1623,52893.0
2021-12-21 12:00:00,23.45,23.48,23.4,23.42,51564.0,21.1623,21.1893,21.1171,21.1352,51564.0
2021-12-21 12:30:00,23.41,23.45,23.4,23.43,58366.0,21.1262,21.1623,21.1171,21.1442,58366.0
2021-12-21 13:00:00,23.41,23.45,23.39,23.42,46311.0,21.1262,21.1623,21.1081,21.1352,46311.0
2021-12-21 13:30:00,23.43,23.44,23.39,23.39,55346.0,21.1442,21.1532,21.1081,21.1081,55346.0
2021-12-21 14:00:00,23.39,23.41,23.36,23.41,61134.0,21.1081,21.1262,21.081,21.1262,61134.0
2021-12-21 14:30:00,23.41,23.43,23.36,23.39,80808.0,21.1262,21.1442,21.081,21.1081,80808.0
2021-12-21 15:00:00,23.39,23.45,23.39,23.41,85118.0,21.1081,21.1623,21.1081,21.1262,85118.0
2021-12-21 15:30:00,23.42,23.45,23.36,23.41,369800.0,21.1352,21.1623,21.081,21.1262,369800.0
2021-12-22 09:30:00,23.52,23.62,23.35,23.48,86303.0,21.2254,21.3157,21.072,21.1893,86303.0
2021-12-22 10:00:00,23.51,23.59,23.49,23.55,35178.0,21.2164,21.2886,21.1984,21.2525,35178.0
2021-12-22 10:30:00,23.53,23.66,23.41,23.64,191685.0,21.2345,21.3518,21.1262,21.3337,191685.0
2021-12-22 11:00:00,23.63,23.69,23.6,23.66,85474.0,21.3247,21.3789,21.2976,21.3518,85474.0
2021-12-22 11:30:00,23.66,23.66,23.58,23.61,45471.0,21.3518,21.3518,21.2796,21.3067,45471.0
2021-12-22 12:00:00,23.61,23.62,23.59,23.6,56111.0,21.3067,21.3157,21.2886,21.2976,56111.0
2021-12-22 12:30:00,23.6,23.61,23.54,23.6,83121.0,21.2976,21.3067,21.2435,21.2976,83121.0
2021-12-22 13:00:00,23.6,23.71,23.59,23.69,41422.0,21.2976,21.3969,21.2886,21.3789,41422.0
2021-12-22 13:30:00,23.69,23.69,23.61,23.62,37098.0,21.3789,21.3789,21.3067,21.3157,37098.0
2021-12-22 14:00:00,23.6,23.63,23.46,23.46,104784.0,21.2976,21.3247,21.1713,21.1713,104784.0
2021-12-22 14:30:00,23.46,23.5,23.4,23.4,84154.0,21.1713,21.2074,21.1171,21.1171,84154.0
2021-12-22 15:00:00,23.41,23.46,23.35,23.35,86537.0,21.1262,21.1713,21.072,21.072,86537.0
2021-12-22 15:30:00,23.35,23.44,23.34,23.37,145343.0,21.072,21.1532,21.063,21.0901,145343.0
2021-12-23 09:30:00,23.54,23.62,23.42,23.46,52762.0,21.2435,21.3157,21.1352,21.1713,52762.0
2021-12-23 10:00:00,23.46,23.55,23.44,23.51,51571.0,21.1713,21.2525,21.1532,21.2164,51571.0
2021-12-23 10:30:00,23.51,23.56,23.47,23.55,69532.0,21.2164,21.2615,21.1803,21.2525,69532.0
2021-12-23 11:00:00,23.55,23.57,23.51,23.55,67282.0,21.2525,21.2706,21.2164,21.2525,67282.0
2021-12-23 11:30:00,23.56,23.59,23.52,23.57,35051.0,21.2615,21.2886,21.2254,21.2706,35051.0
2021-12-23 12:00:00,23.57,23.57,23.52,23.57,25608.0,21.2706,21.2706,21.2254,21.2706,25608.0
2021-12-23 12:30:00,23.57,23.59,23.51,23.53,28842.0,21.2706,21.2886,21.2164,21.2345,28842.0
2021-12-23 13:00:00,23.53,23.57,23.51,23.55,22028.0,21.2345,21.2706,21.2164,21.2525,22028.0
2021-12-23 13:30:00,23.55,23.56,23.53,23.54,22043.0,21.2525,21.2615,21.2345,21.2435,22043.0
2021-12-23 14:00:00,23.54,23.64,23.52,23.63,38949.0,21.2435,21.3337,21.2254,21.3247,38949.0
2021-12-23 14:30:00,23.63,23.64,23.54,23.57,40657.0,21.3247,21.3337,21.2435,21.2706,40657.0
2021-12-23 15:00:00,23.56,23.56,23.51,23.54,37252.0,21.2615,21.2615,21.2164,21.2435,37252.0
2021-12-23 15:30:00,23.53,23.56,23.5,23.54,135603.0,21.2345,21.2615,21.2074,21.2435,135603.0
2021-12-27 09:30:00,23.42,23.61,23.31,23.34,83441.0,21.1352,21.3067,21.0359,21.063,83441.0
2021-12-27 10:00:00,23.35,23.53,23.32,23.53,40909.0,21.072,21.2345,21.0449,21.2345,40909.0
2021-12-27 10:30:00,23.53,23.6,23.49,23.59,58806.0,21.2345,21.2976,21.1984,21.2886,58806.0
2021-12-27 11:00:00,23.59,23.62,23.58,23.62,42363.0,21.2886,21.3157,21.2796,21.3157,42363.0
2021-12-27 11:30:00,23.62,23.62,23.59,23.6,20614.0,21.3157,21.3157,21.2886,21.2976,20614.0
2021-12-27 12:00:00,23.6,23.61,23.56,23.58,26021.0,21.2976,21.3067,21.2615,21.2796,26021.0
2021-12-27 12:30:00,23.58,23.61,23.55,23.61,35174.0,21.2796,21.3067,21.2525,21.3067,35174.0
2021-12-27 13:00:00,23.61,23.62,23.57,23.57,23356.0,21.3067,21.3157,21.2706,21.2706,23356.0
2021-12-27 13:30:00,23.57,23.57,23.51,23.51,32202.0,21.2706,21.2706,21.2164,21.2164,32202.0
2021-12-27 14:00:00,23.51,23.57,23.5,23.57,36292.0,21.2164,21.2706,21.2074,21.2706,36292.0
2021-12-27 14:30:00,23.56,23.57,23.43,23.48,50171.0,21.2615,21.2706,21.1442,21.1893,50171.0
2021-12-27 15:00:00,23.47,23.51,23.45,23.49,66693.0,21.1803,21.2164,21.1623,21.1984,66693.0
2021-12-27 15:30:00,23.49,23.6,23.47,23.6,141644.0,21.1984,21.2976,21.1803,21.2976,141644.0
2021-12-28 09:30:00,23.55,23.8,23.55,23.7,87537.0,21.2525,21.4781,21.2525,21.3879,87537.0
2021-12-28 10:00:00,23.7,23.78,23.7,23.72,51914.0,21.3879,21.4601,21.3879,21.4059,51914.0
2021-12-28 10:30:00,23.72,23.73,23.62,23.63,77679.0,21.4059,21.415,21.3157,21.3247,77679.0
2021-12-28 11:00:00,23.64,23.67,23.62,23.64,53823.0,21.3337,21.3608,21.3157,21.3337,53823.0
2021-12-28 11:30:00,23.64,23.72,23.63,23.71,16869.0,21.3337,21.4059,21.3247,21.3969,16869.0
2021-12-28 12:00:00,23.71,23.72,23.67,23.68,25271.0,21.3969,21.4059,21.3608,21.3698,25271.0
2021-12-28 12:30:00,23.69,23.69,23.62,23.62,18848.0,21.3789,21.3789,21.3157,21.3157,18848.0
2021-12-28 13:00:00,23.62,23.68,23.62,23.67,29787.0,21.3157,21.3698,21.3157,21.3608,29787.0
2021-12-28 13:30:00,23.67,23.7,23.67,23.69,23163.0,21.3608,21.3879,21.3608,21.3789,23163.0
2021-12-28 14:00:00,23.69,23.71,23.67,23.68,30210.0,21.3789,21.3969,21.3608,21.3698,30210.0
2021-12-28 14:30:00,23.68,23.72,23.67,23.67,31009.0,21.3698,21.4059,21.3608,21.3608,31009.0
2021-12-28 15:00:00,23.67,23.69,23.66,23.68,28895.0,21.3608,21.3789,21.3518,21.3698,28895.0
2021-12-28 15:30:00,23.67,23.71,23.56,23.6,180130.0,21.3608,21.3969,21.2615,21.2976,180130.0
2021-12-29 09:30:00,23.6,23.69,23.6,23.68,51537.0,21.2976,21.3789,21.2976,21.3698,51537.0
2021-12-29 10:00:00,23.68,23.71,23.62,23.68,32234.0,21.3698,21.3969,21.3157,21.3698,32234.0
2021-12-29 10:30:00,23.67,23.77,23.66,23.76,38082.0,21.3608,21.451,21.3518,21.442,38082.0
2021-12-29 11:00:00,23.76,23.8,23.74,23.79,36729.0,21.442,21.4781,21.424,21.4691,36729.0
2021-12-29 11:30:00,23.8,23.84,23.76,23.77,46081.0,21.4781,21.5142,21.442,21.451,46081.0
2021-12-29 12:00:00,23.78,23.78,23.68,23.69,28378.0,21.4601,21.4601,21.3698,21.3789,28378.0
2021-12-29 12:30:00,23.69,23.74,23.67,23.7,39545.0,21.3789,21.424,21.3608,21.3879,39545.0
2021-12-29 13:00:00,23.7,23.77,23.69,23.72,44258.0,21.3879,21.451,21.3789,21.4059,44258.0
2021-12-29 13:30:00,23.72,23.77,23.71,23.77,20214.0,21.4059,21.451,21.3969,21.451,20214.0
2021-12-29 14:00:00,23.77,23.78,23.69,23.69,44536.0,21.451,21.4601,21.3789,21.3789,44536.0
2021-12-29 14:30:00,23.69,23.7,23.63,23.66,55783.0,21.3789,21.3879,21.3247,21.3518,55783.0
2021-12-29 15:00:00,23.65,23.69,23.63,23.68,40045.0,21.3428,21.3789,21.3247,21.3698,40045.0
2021-12-29 15:30:00,23.69,23.69,23.62,23.67,106073.0,21.3789,21.3789,21.3157,21.3608,106073.0
2021-12-30 09:30:00,23.74,23.86,23.74,23.85,54365.0,21.424,21.5323,21.424,21.5232,54365.0
2021-12-30 10:00:00,23.84,23.85,23.77,23.78,36873.0,21.5142,21.5232,21.451,21.4601,36873.0
2021-12-30 10:30:00,23.79,23.81,23.68,23.7,36494.0,21.4691,21.4871,21.3698,21.3879,36494.0
2021-12-30 11:00:00,23.69,23.73,23.65,23.73,47117.0,21.3789,21.415,21.3428,21.415,47117.0
2021-12-30 11:30:00,23.73,23.73,23.68,23.71,23116.0,21.415,21.415,21.3698,21.3969,23116.0
2021-12-30 12:00:00,23.71,23.71,23.65,23.67,27542.0,21.3969,21.3969,21.3428,21.3608,27542.0
2021-12-30 12:30:00,23.67,23.73,23.64,23.73,31372.0,21.3608,21.415,21.3337,21.415,31372.0
2021-12-30 13:00:00,23.72,23.76,23.71,23.71,16975.0,21.4059,21.442,21.3969,21.3969,16975.0
2021-12-30 13:30:00,23.72,23.74,23.66,23.74,40530.0,21.4059,21.424,21.3518,21.424,40530.0
2021-12-30 14:00:00,23.73,23.86,23.72,23.85,79419.0,21.415,21.5323,21.4059,21.5232,79419.0
2021-12-30 14:30:00,23.85,23.87,23.77,23.78,33890.0,21.5232,21.5413,21.451,21.4601,33890.0
2021-12-30 15:00:00,23.79,23.79,23.73,23.75,43312.0,21.4691,21.4691,21.415,21.433,43312.0
2021-12-30 15:30:00,23.75,23.77,23.62,23.62,137807.0,21.433,21.451,21.3157,21.3157,137807.0
2021-12-31 09:30:00,23.55,23.71,23.55,23.63,36207.0,21.2525,21.3969,21.2525,21.3247,36207.0
2021-12-31 10:00:00,23.64,23.67,23.54,23.56,49689.0,21.3337,21.3608,21.2435,21.2615,49689.0
2021-12-31 10:30:00,23.58,23.66,23.55,23.66,44191.0,21.2796,21.3518,21.2525,21.3518,44191.0
2021-12-31 11:00:00,23.66,23.69,23.61,23.62,30633.0,21.3518,21.3789,21.3067,21.3157,30633.0
2021-12-31 11:30:00,23.62,23.64,23.54,23.54,35677.0,21.3157,21.3337,21.2435,21.2435,35677.0
2021-12-31 12:00:00,23.55,23.57,23.51,23.56,77394.0,21.2525,21.2706,21.2164,21.2615,77394.0
2021-12-31 12:30:00,23.56,23.62,23.55,23.62,26534.0,21.2615,21.3157,21.2525,21.3157,26534.0
2021-12-31 13:00:00,23.62,23.63,23.6,23.62,12969.0,21.3157,21.3247,21.2976,21.3157,12969.0
2021-12-31 13:30:00,23.61,23.66,23.61,23.65,27473.0,21.3067,21.3518,21.3067,21.3428,27473.0
2021-12-31 14:00:00,23.65,23.66,23.58,23.62,52259.0,21.3428,21.3518,21.2796,21.3157,52259.0
2021-12-31 14:30:00,23.62,23.63,23.58,23.6,42437.0,21.3157,21.3247,21.2796,21.2976,42437.0
2021-12-31 15:00:00,23.61,23.67,23.6,23.66,52573.0,21.3067,21.3608,21.2976,21.3518,52573.0
2021-12-31 15:30:00,23.66,23.71,23.56,23.56,185397.0,21.3518,21.3969,21.2615,21.2615,185397.0
2022-01-03 09:30:00,23.73,24.0,23.68,23.99,152493.0,21.415,21.6586,21.3698,21.6496,152493.0
2022-01-03 10:00:00,23.99,24.06,23.96,24.05,63580.0,21.6496,21.7128,21.6225,21.7037,63580.0
2022-01-03 10:30:00,24.06,24.17,24.02,24.04,286835.0,21.7128,21.812,21.6767,21.6947,286835.0
2022-01-03 11:00:00,24.05,24.08,23.97,24.02,234234.0,21.7037,21.7308,21.6315,21.6767,234234.0
2022-01-03 11:30:00,24.01,24.28,23.98,24.28,100560.0,21.6676,21.9113,21.6406,21.9113,100560.0
2022-01-03 12:00:00,24.28,24.42,24.23,24.4,96045.0,21.9113,22.0376,21.8662,22.0196,96045.0
2022-01-03 12:30:00,24.39,24.51,24.34,24.45,142466.0,22.0106,22.1189,21.9654,22.0647,142466.0
2022-01-03 13:00:00,24.45,24.59,24.44,24.56,145475.0,22.0647,22.1911,22.0557,22.164,145475.0
2022-01-03 13:30:00,24.57,24.58,24.48,24.53,74458.0,22.173,22.182,22.0918,22.1369,74458.0
2022-01-03 14:00:00,24.53,24.58,24.49,24.56,76892.0,22.1369,22.182,22.1008,22.164,76892.0
2022-01-03 14:30:00,24.57,24.59,24.5,24.52,59526.0,22.173,22.1911,22.1098,22.1279,59526.0
2022-01-03 15:00:00,24.52,24.54,24.44,24.47,54651.0,22.1279,22.1459,22.0557,22.0828,54651.0
2022-01-03 15:30:00,24.46,24.47,24.37,24.43,240739.0,22.0737,22.0828,21.9925,22.0467,240739.0
2022-01-04 09:30:00,24.49,24.73,24.36,24.71,251263.0,22.1008,22.3174,21.9835,22.2993,251263.0
2022-01-04 10:00:00,24.7,24.93,24.67,24.87,175956.0,22.2903,22.4979,22.2632,22.4437,175956.0
2022-01-04 10:30:00,24.89,24.96,24.67,24.78,162452.0,22.4618,22.525,22.2632,22.3625,162452.0
2022-01-04 11:00:00,24.78,24.81,24.65,24.8,144600.0,22.3625,22.3896,22.2452,22.3806,144600.0
2022-01-04 11:30:00,24.8,24.9,24.7,24.89,104576.0,22.3806,22.4708,22.2903,22.4618,104576.0
2022-01-04 12:00:00,24.89,24.89,24.82,24.85,71010.0,22.4618,22.4618,22.3986,22.4257,71010.0
2022-01-04 12:30:00,24.85,24.89,24.83,24.85,54920.0,22.4257,22.4618,22.4076,22.4257,54920.0
2022-01-04 13:00:00,24.85,24.86,24.75,24.86,80640.0,22.4257,22.4347,22.3354,22.4347,80640.0
2022-01-04 13:30:00,24.85,24.91,24.79,24.8,114736.0,22.4257,22.4798,22.3715,22.3806,114736.0
2022-01-04 14:00:00,24.79,24.91,24.78,24.89,94939.0,22.3715,22.4798,22.3625,22.4618,94939.0
2022-01-04 14:30:00,24.89,24.92,24.88,24.9,85041.0,22.4618,22.4889,22.4528,22.4708,85041.0
2022-01-04 15:00:00,24.89,24.93,24.75,24.77,255571.0,22.4618,22.4979,22.3354,22.3535,255571.0
2022-01-04 15:30:00,24.76,24.82,24.73,24.73,475034.0,22.3445,22.3986,22.3174,22.3174,475034.0
2022-01-05 09:30:00,24.84,24.95,24.48,24.53,124968.0,22.4167,22.5159,22.0918,22.1369,124968.0
2022-01-05 10:00:00,24.52,24.52,24.32,24.34,131817.0,22.1279,22.1279,21.9474,21.9654,131817.0
2022-01-05 10:30:00,24.34,24.44,24.29,24.3,93035.0,21.9654,22.0557,21.9203,21.9293,93035.0
2022-01-05 11:00:00,24.3,24.37,24.18,24.33,92350.0,21.9293,21.9925,21.821,21.9564,92350.0
2022-01-05 11:30:00,24.33,24.35,24.27,24.34,68583.0,21.9564,21.9745,21.9023,21.9654,68583.0
2022-01-05 12:00:00,24.34,24.38,24.3,24.38,52428.0,21.9654,22.0015,21.9293,22.0015,52428.0
2022-01-05 12:30:00,24.39,24.39,24.25,24.27,112934.0,22.0106,22.0106,21.8842,21.9023,112934.0
2022-01-05 13:00:00,24.27,24.31,24.16,24.2,112185.0,21.9023,21.9384,21.803,21.8391,112185.0
2022-01-05 13:30:00,24.2,24.2,24.13,24.17,73088.0,21.8391,21.8391,21.7759,21.812,73088.0
2022-01-05 14:00:00,24.17,24.17,23.98,24.08,149527.0,21.812,21.812,21.6406,21.7308,149527.0
2022-01-05 14:30:00,24.08,24.08,23.94,23.98,148335.0,21.7308,21.7308,21.6045,21.6406,148335.0
2022-01-05 15:00:00,23.98,23.98,23.83,23.89,143211.0,21.6406,21.6406,21.5052,21.5593,143211.0
2022-01-05 15:30:00,23.89,23.95,23.79,23.85,654049.0,21.5593,21.6135,21.4691,21.5232,654049.0
2022-01-06 09:30:00,24.08,24.22,23.9,23.93,153224.0,21.7308,21.8571,21.5684,21.5954,153224.0
2022-01-06 10:00:00,23.93,24.06,23.84,24.06,92079.0,21.5954,21.7128,21.5142,21.7128,92079.0
2022-01-06 10:30:00,24.05,24.18,24.04,24.1,233228.0,21.7037,21.821,21.6947,21.7489,233228.0
2022-01-06 11:00:00,24.1,24.1,23.89,24.02,100591.0,21.7489,21.7489,21.5593,21.6767,100591.0
2022-01-06 11:30:00,24.01,24.06,23.97,24.03,57290.0,21.6676,21.7128,21.6315,21.6857,57290.0
2022-01-06 12:00:00,24.04,24.06,24.0,24.05,48512.0,21.6947,21.7128,21.6586,21.7037,48512.0
2022-01-06 12:30:00,24.06,24.1,24.06,24.09,40435.0,21.7128,21.7489,21.7128,21.7398,40435.0
2022-01-06 13:00:00,24.09,24.09,23.88,23.89,58449.0,21.7398,21.7398,21.5503,21.5593,58449.0
2022-01-06 13:30:00,23.9,23.91,23.76,23.77,40795.0,21.5684,21.5774,21.442,21.451,40795.0
2022-01-06 14:00:00,23.77,23.91,23.73,23.88,70253.0,21.451,21.5774,21.415,21.5503,70253.0
2022-01-06 14:30:00,23.88,23.89,23.76,23.83,48402.0,21.5503,21.5593,21.442,21.5052,48402.0
2022-01-06 15:00:00,23.83,23.85,23.68,23.77,82217.0,21.5052,21.5232,21.3698,21.451,82217.0
2022-01-06 15:30:00,23.76,23.78,23.62,23.74,299205.0,21.442,21.4601,21.3157,21.424,299205.0
2022-01-07 09:30:00,23.67,23.79,23.51,23.52,71449.0,21.3608,21.4691,21.2164,21.2254,71449.0
2022-01-07 10:00:00,23.51,23.55,23.44,23.5,65695.0,21.2164,21.2525,21.1532,21.2074,65695.0
2022-01-07 10:30:00,23.49,23.61,23.48,23.58,89251.0,21.1984,21.3067,21.1893,21.2796,89251.0
2022-01-07 11:00:00,23.58,23.64,23.51,23.56,81065.0,21.2796,21.3337,21.2164,21.2615,81065.0
2022-01-07 11:30:00,23.55,23.61,23.52,23.55,81041.0,21.2525,21.3067,21.2254,21.2525,81041.0
2022-01-07 12:00:00,23.55,23.59,23.5,23.51,86751.0,21.2525,21.2886,21.2074,21.2164,86751.0
2022-01-07 12:30:00,23.51,23.55,23.45,23.54,68694.0,21.2164,21.2525,21.1623,21.2435,68694.0
2022-01-07 13:00:00,23.53,23.56,23.48,23.48,44095.0,21.2345,21.2615,21.1893,21.1893,44095.0
2022-01-07 13:30:00,23.48,23.5,23.33,23.35,50695.0,21.1893,21.2074,21.054,21.072,50695.0
2022-01-07 14:00:00,23.36,23.36,23.22,23.26,36136.0,21.081,21.081,20.9547,20.9908,36136.0
2022-01-07 14:30:00,23.25,23.28,23.21,23.25,62523.0,20.9818,21.0089,20.9457,20.9818,62523.0
2022-01-07 15:00:00,23.26,23.27,23.17,23.19,81885.0,20.9908,20.9998,20.9096,20.9276,81885.0
2022-01-07 15:30:00,23.2,23.32,23.18,23.26,428576.0,20.9367,21.0449,20.9186,20.9908,428576.0
2022-01-10 09:30:00,23.26,23.31,23.1,23.26,125209.0,20.9908,21.0359,20.8464,20.9908,125209.0
2022-01-10 10:00:00,23.26,23.34,23.08,23.1,92393.0,20.9908,21.063,20.8284,20.8464,92393.0
2022-01-10 10:30:00,23.11,23.15,22.93,22.98,104143.0,20.8554,20.8915,20.693,20.7381,104143.0
2022-01-10 11:00:00,22.98,22.99,22.86,22.94,77871.0,20.7381,20.7471,20.6298,20.702,77871.0
2022-01-10 11:30:00,22.94,22.95,22.8,22.84,70967.0,20.702,20.711,20.5757,20.6118,70967.0
2022-01-10 12:00:00,22.83,22.94,22.81,22.85,54332.0,20.6028,20.702,20.5847,20.6208,54332.0
2022-01-10 12:30:00,22.84,22.84,22.7,22.73,60154.0,20.6118,20.6118,20.4854,20.5125,60154.0
2022-01-10 13:00:00,22.74,22.79,22.71,22.75,54605.0,20.5215,20.5667,20.4945,20.5306,54605.0
2022-01-10 13:30:00,22.73,22.84,22.67,22.82,77774.0,20.5125,20.6118,20.4584,20.5937,77774.0
2022-01-10 14:00:00,22.81,22.91,22.8,22.84,65412.0,20.5847,20.6749,20.5757,20.6118,65412.0
2022-01-10 14:30:00,22.83,22.83,22.77,22.8,52587.0,20.6028,20.6028,20.5486,20.5757,52587.0
2022-01-10 15:00:00,22.8,22.82,22.73,22.8,85358.0,20.5757,20.5937,20.5125,20.5757,85358.0
2022-01-10 15:30:00,22.8,22.91,22.78,22.87,247714.0,20.5757,20.6749,20.5576,20.6389,247714.0
2022-01-11 09:30:00,22.99,23.04,22.58,22.59,107088.0,20.7471,20.7923,20.3771,20.3862,107088.0
2022-01-11 10:00:00,22.58,22.69,22.51,22.63,131421.0,20.3771,20.4764,20.314,20.4223,131421.0
2022-01-11 10:30:00,22.63,22.75,22.59,22.6,75841.0,20.4223,20.5306,20.3862,20.3952,75841.0
2022-01-11 11:00:00,22.6,22.69,22.59,22.62,46622.0,20.3952,20.4764,20.3862,20.4132,46622.0
2022-01-11 11:30:00,22.63,22.72,22.61,22.63,78823.0,20.4223,20.5035,20.4042,20.4223,78823.0
2022-01-11 12:00:00,22.62,22.64,22.55,22.55,55671.0,20.4132,20.4313,20.3501,20.3501,55671.0
2022-01-11 12:30:00,22.55,22.6,22.54,22.56,52721.0,20.3501,20.3952,20.341,20.3591,52721.0
2022-01-11 13:00:00,22.56,22.63,22.5,22.63,62290.0,20.3591,20.4223,20.3049,20.4223,62290.0
2022-01-11 13:30:00,22.62,22.66,22.61,22.62,46069.0,20.4132,20.4493,20.4042,20.4132,46069.0
2022-01-11 14:00:00,22.62,22.63,22.54,22.57,46510.0,20.4132,20.4223,20.341,20.3681,46510.0
2022-01-11 14:30:00,22.56,22.56,22.51,22.54,50915.0,20.3591,20.3591,20.314,20.341,50915.0
2022-01-11 15:00:00,22.54,22.67,22.53,22.64,93527.0,20.341,20.4584,20.332,20.4313,93527.0
2022-01-11 15:30:00,22.64,22.72,22.63,22.68,297741.0,20.4313,20.5035,20.4223,20.4674,297741.0
2022-01-12 09:30:00,22.88,22.93,22.65,22.8,131344.0,20.6479,20.693,20.4403,20.5757,131344.0
2022-01-12 10:00:00,22.8,22.84,22.67,22.67,63381.0,20.5757,20.6118,20.4584,20.4584,63381.0
2022-01-12 10:30:00,22.68,22.7,22.57,22.63,75794.0,20.4674,20.4854,20.3681,20.4223,75794.0
2022-01-12 11:00:00,22.64,22.65,22.44,22.51,88980.0,20.4313,20.4403,20.2508,20.314,88980.0
2022-01-12 11:30:00,22.51,22.56,22.49,22.51,46078.0,20.314,20.3591,20.2959,20.314,46078.0
2022-01-12 12:00:00,22.5,22.58,22.5,22.58,32854.0,20.3049,20.3771,20.3049,20.3771,32854.0
2022-01-12 12:30:00,22.58,22.6,22.51,22.54,34712.0,20.3771,20.3952,20.314,20.341,34712.0
2022-01-12 13:00:00,22.54,22.59,22.52,22.54,38036.0,20.341,20.3862,20.323,20.341,38036.0
2022-01-12 13:30:00,22.53,22.56,22.47,22.48,58422.0,20.332,20.3591,20.2779,20.2869,58422.0
2022-01-12 14:00:00,22.48,22.62,22.45,22.62,56126.0,20.2869,20.4132,20.2598,20.4132,56126.0
2022-01-12 14:30:00,22.62,22.62,22.51,22.55,44532.0,20.4132,20.4132,20.314,20.3501,44532.0
2022-01-12 15:00:00,22.56,22.6,22.52,22.58,53037.0,20.3591,20.3952,20.323,20.3771,53037.0
2022-01-12 15:30:00,22.57,22.63,22.51,22.52,205762.0,20.3681,20.4223,20.314,20.323,205762.0
2022-01-13 09:30:00,22.55,22.71,22.5,22.69,67087.0,20.3501,20.4945,20.3049,20.4764,67087.0
2022-01-13 10:00:00,22.69,22.78,22.69,22.71,39567.0,20.4764,20.5576,20.4764,20.4945,39567.0
2022-01-13 10:30:00,22.72,22.87,22.67,22.8,62079.0,20.5035,20.6389,20.4584,20.5757,62079.0
2022-01-13 11:00:00,22.8,22.86,22.77,22.8,40007.0,20.5757,20.6298,20.5486,20.5757,40007.0
2022-01-13 11:30:00,22.79,22.8,22.74,22.76,22138.0,20.5667,20.5757,20.5215,20.5396,22138.0
2022-01-13 12:00:00,22.76,22.76,22.54,22.58,47436.0,20.5396,20.5396,20.341,20.3771,47436.0
2022-01-13 12:30:00,22.56,22.62,22.52,22.58,37418.0,20.3591,20.4132,20.323,20.3771,37418.0
2022-01-13 13:00:00,22.57,22.62,22.54,22.62,27989.0,20.3681,20.4132,20.341,20.4132,27989.0
2022-01-13 13:30:00,22.62,22.68,22.61,22.68,31345.0,20.4132,20.4674,20.4042,20.4674,31345.0
2022-01-13 14:00:00,22.67,22.68,22.6,22.61,46261.0,20.4584,20.4674,20.3952,20.4042,46261.0
2022-01-13 14:30:00,22.61,22.7,22.6,22.66,49833.0,20.4042,20.4854,20.3952,20.4493,49833.0
2022-01-13 15:00:00,22.65,22.65,22.57,22.58,38554.0,20.4403,20.4403,20.3681,20.3771,38554.0
2022-01-13 15:30:00,22.59,22.62,22.51,22.57,175500.0,20.3862,20.4132,20.314,20.3681,175500.0
2022-01-14 09:30:00,22.49,22.6,22.13,22.29,122358.0,20.2959,20.3952,19.971,20.1154,122358.0
2022-01-14 10:00:00,22.29,22.31,22.21,22.27,48725.0,20.1154,20.1335,20.0432,20.0974,48725.0
2022-01-14 10:30:00,22.26,22.27,22.12,22.23,97577.0,20.0884,20.0974,19.962,20.0613,97577.0
2022-01-14 11:00:00,22.23,22.24,22.11,22.16,64812.0,20.0613,20.0703,19.953,19.9981,64812.0
2022-01-14 11:30:00,22.15,22.26,22.13,22.2,45830.0,19.9891,20.0884,19.971,20.0342,45830.0
2022-01-14 12:00:00,22.2,22.23,22.17,22.18,55241.0,20.0342,20.0613,20.0071,20.0162,55241.0
2022-01-14 12:30:00,22.18,22.18,22.05,22.06,47556.0,20.0162,20.0162,19.8988,19.9079,47556.0
2022-01-14 13:00:00,22.07,22.08,21.98,22.06,57270.0,19.9169,19.9259,19.8357,19.9079,57270.0
2022-01-14 13:30:00,22.05,22.13,22.0,22.13,113445.0,19.8988,19.971,19.8537,19.971,113445.0
2022-01-14 14:00:00,22.13,22.21,22.12,22.13,57723.0,19.971,20.0432,19.962,19.971,57723.0
2022-01-14 14:30:00,22.13,22.23,22.12,22.22,52834.0,19.971,20.0613,19.962,20.0523,52834.0
2022-01-14 15:00:00,22.22,22.22,22.0,22.05,341395.0,20.0523,20.0523,19.8537,19.8988,341395.0
2022-01-14 15:30:00,22.05,22.13,22.01,22.1,298686.0,19.8988,19.971,19.8628,19.944,298686.0
2022-01-18 09:30:00,22.0,22.27,21.99,22.17,275229.0,19.8537,20.0974,19.8447,20.0071,275229.0
2022-01-18 10:00:00,22.16,22.27,22.11,22.17,121902.0,19.9981,20.0974,19.953,20.0071,121902.0
2022-01-18 10:30:00,22.17,22.28,22.15,22.27,147147.0,20.0071,20.1064,19.9891,20.0974,147147.0
2022-01-18 11:00:00,22.26,22.39,22.22,22.32,105090.0,20.0884,20.2057,20.0523,20.1425,105090.0
2022-01-18 11:30:00,22.32,22.37,22.26,22.32,97888.0,20.1425,20.1876,20.0884,20.1425,97888.0
2022-01-18 12:00:00,22.32,22.34,22.23,22.25,81710.0,20.1425,20.1606,20.0613,20.0793,81710.0
2022-01-18 12:30:00,22.26,22.26,22.13,22.14,69819.0,20.0884,20.0884,19.971,19.9801,69819.0
2022-01-18 13:00:00,22.14,22.22,22.14,22.18,70781.0,19.9801,20.0523,19.9801,20.0162,70781.0
2022-01-18 13:30:00,22.19,22.28,22.18,22.26,76768.0,20.0252,20.1064,20.0162,20.0884,76768.0
2022-01-18 14:00:00,22.27,22.31,22.2,22.23,80056.0,20.0974,20.1335,20.0342,20.0613,80056.0
2022-01-18 14:30:00,22.23,22.36,22.23,22.35,108168.0,20.0613,20.1786,20.0613,20.1696,108168.0
2022-01-18 15:00:00,22.35,22.37,22.25,22.28,135201.0,20.1696,20.1876,20.0793,20.1064,135201.0
2022-01-18 15:30:00,22.28,22.28,22.18,22.23,236589.0,20.1064,20.1064,20.0162,20.0613,236589.0
2022-01-19 09:30:00,22.29,22.47,22.25,22.33,145948.0,20.1154,20.2779,20.0793,20.1515,145948.0
2022-01-19 10:00:00,22.35,22.35,22.01,22.06,116951.0,20.1696,20.1696,19.8628,19.9079,116951.0
2022-01-19 10:30:00,22.06,22.23,21.97,22.21,126023.0,19.9079,20.0613,19.8267,20.0432,126023.0
2022-01-19 11:00:00,22.2,22.24,22.1,22.23,94875.0,20.0342,20.0703,19.944,20.0613,94875.0
2022-01-19 11:30:00,22.24,22.26,22.18,22.26,58574.0,20.0703,20.0884,20.0162,20.0884,58574.0
2022-01-19 12:00:00,22.26,22.34,22.24,22.32,75683.0,20.0884,20.1606,20.0703,20.1425,75683.0
2022-01-19 12:30:00,22.32,22.33,22.26,22.29,70499.0,20.1425,20.1515,20.0884,20.1154,70499.0
2022-01-19 13:00:00,22.28,22.3,22.18,22.21,77073.0,20.1064,20.1245,20.0162,20.0432,77073.0
2022-01-19 13:30:00,22.21,22.24,22.14,22.16,62002.0,20.0432,20.0703,19.9801,19.9981,62002.0
2022-01-19 14:00:00,22.15,22.16,22.11,22.14,75662.0,19.9891,19.9981,19.953,19.9801,75662.0
2022-01-19 14:30:00,22.14,22.19,22.08,22.16,87000.0,19.9801,20.0252,19.9259,19.9981,87000.0
2022-01-19 15:00:00,22.17,22.2,22.14,22.14,95793.0,20.0071,20.0342,19.9801,19.9801,95793.0
2022-01-19 15:30:00,22.14,22.19,22.09,22.13,387788.0,19.9801,20.0252,19.9349,19.971,387788.0
2022-01-20 09:30:00,22.17,22.35,22.1,22.2,225243.0,20.0071,20.1696,19.944,20.0342,225243.0
2022-01-20 10:00:00,22.19,22.26,22.15,22.23,149117.0,20.0252,20.0884,19.9891,20.0613,149117.0
2022-01-20 10:30:00,22.24,22.36,22.23,22.34,137733.0,20.0703,20.1786,20.0613,20.1606,137733.0
2022-01-20 11:00:00,22.34,22.35,22.17,22.2,106323.0,20.1606,20.1696,20.0071,20.0342,106323.0
2022-01-20 11:30:00,22.2,22.23,22.17,22.2,73532.0,20.0342,20.0613,20.0071,20.0342,73532.0
2022-01-20 12:00:00,22.2,22.21,22.12,22.16,69373.0,20.0342,20.0432,19.962,19.9981,69373.0
2022-01-20 12:30:00,22.17,22.22,22.11,22.11,83665.0,20.0071,20.0523,19.953,19.953,83665.0
2022-01-20 13:00:00,22.11,22.11,22.02,22.04,104774.0,19.953,19.953,19.8718,19.8898,104774.0
2022-01-20 13:30:00,22.04,22.04,21.96,22.01,141489.0,19.8898,19.8898,19.8176,19.8628,141489.0
2022-01-20 14:00:00,22.01,22.11,21.97,21.98,97430.0,19.8628,19.953,19.8267,19.8357,97430.0
2022-01-20 14:30:00,21.98,21.98,21.86,21.87,99194.0,19.8357,19.8357,19.7274,19.7364,99194.0
2022-01-20 15:00:00,21.87,21.88,21.75,21.78,167942.0,19.7364,19.7454,19.6281,19.6552,167942.0
2022-01-20 15:30:00,21.78,21.78,21.55,21.58,460978.0,19.6552,19.6552,19.4476,19.4747,460978.0
2022-01-21 09:30:00,21.54,21.66,21.44,21.65,265271.0,19.4386,19.5469,19.3484,19.5379,265271.0
2022-01-21 10:00:00,21.64,21.69,21.51,21.64,124712.0,19.5288,19.574,19.4115,19.5288,124712.0
2022-01-21 10:30:00,21.62,21.85,21.62,21.84,153432.0,19.5108,19.7184,19.5108,19.7093,153432.0
2022-01-21 11:00:00,21.84,21.91,21.74,21.87,126173.0,19.7093,19.7725,19.6191,19.7364,126173.0
2022-01-21 11:30:00,21.87,21.88,21.77,21.81,101385.0,19.7364,19.7454,19.6462,19.6823,101385.0
2022-01-21 12:00:00,21.8,21.82,21.67,21.71,116201.0,19.6732,19.6913,19.5559,19.592,116201.0
2022-01-21 12:30:00,21.71,21.74,21.67,21.7,102383.0,19.592,19.6191,19.5559,19.583,102383.0
2022-01-21 13:00:00,21.71,21.74,21.65,21.68,76142.0,19.592,19.6191,19.5379,19.5649,76142.0
2022-01-21 13:30:00,21.68,21.77,21.65,21.67,90158.0,19.5649,19.6462,19.5379,19.5559,90158.0
2022-01-21 14:00:00,21.68,21.71,21.61,21.61,71630.0,19.5649,19.592,19.5018,19.5018,71630.0
2022-01-21 14:30:00,21.61,21.64,21.58,21.6,73073.0,19.5018,19.5288,19.4747,19.4927,73073.0
2022-01-21 15:00:00,21.59,21.61,21.42,21.45,193351.0,19.4837,19.5018,19.3303,19.3574,193351.0
2022-01-21 15:30:00,21.45,21.56,21.43,21.44,307411.0,19.3574,19.4567,19.3393,19.3484,307411.0
2022-01-24 09:30:00,21.14,21.59,21.08,21.45,236362.0,19.0776,19.4837,19.0235,19.3574,236362.0
2022-01-24 10:00:00,21.45,21.48,21.2,21.36,281909.0,19.3574,19.3845,19.1318,19.2762,281909.0
2022-01-24 10:30:00,21.36,21.44,21.23,21.33,119106.0,19.2762,19.3484,19.1588,19.2491,119106.0
2022-01-24 11:00:00,21.33,21.38,21.23,21.35,120638.0,19.2491,19.2942,19.1588,19.2671,120638.0
2022-01-24 11:30:00,21.36,21.38,21.21,21.34,128702.0,19.2762,19.2942,19.1408,19.2581,128702.0
2022-01-24 12:00:00,21.34,21.36,21.13,21.17,108575.0,19.2581,19.2762,19.0686,19.1047,108575.0
2022-01-24 12:30:00,21.17,21.29,21.1,21.26,131489.0,19.1047,19.213,19.0415,19.1859,131489.0
2022-01-24 13:00:00,21.26,21.43,21.25,21.37,127120.0,19.1859,19.3393,19.1769,19.2852,127120.0
2022-01-24 13:30:00,21.37,21.61,21.35,21.61,125845.0,19.2852,19.5018,19.2671,19.5018,125845.0
2022-01-24 14:00:00,21.61,21.78,21.55,21.59,141981.0,19.5018,19.6552,19.4476,19.4837,141981.0
2022-01-24 14:30:00,21.58,21.69,21.48,21.69,157174.0,19.4747,19.574,19.3845,19.574,157174.0
2022-01-24 15:00:00,21.68,21.88,21.67,21.85,120441.0,19.5649,19.7454,19.5559,19.7184,120441.0
2022-01-24 15:30:00,21.85,22.01,21.8,21.93,372372.0,19.7184,19.8628,19.6732,19.7906,372372.0
2022-01-25 09:30:00,21.52,21.77,21.44,21.45,228881.0,19.4206,19.6462,19.3484,19.3574,228881.0
2022-01-25 10:00:00,21.45,21.56,21.28,21.54,171929.0,19.3574,19.4567,19.204,19.4386,171929.0
2022-01-25 10:30:00,21.54,21.67,21.53,21.54,119142.0,19.4386,19.5559,19.4296,19.4386,119142.0
2022-01-25 11:00:00,21.54,21.65,21.42,21.64,107983.0,19.4386,19.5379,19.3303,19.5288,107983.0
2022-01-25 11:30:00,21.64,21.65,21.47,21.52,89110.0,19.5288,19.5379,19.3754,19.4206,89110.0
2022-01-25 12:00:00,21.52,21.58,21.46,21.57,118091.0,19.4206,19.4747,19.3664,19.4657,118091.0
2022-01-25 12:30:00,21.56,21.57,21.48,21.55,122899.0,19.4567,19.4657,19.3845,19.4476,122899.0
2022-01-25 13:00:00,21.55,21.68,21.51,21.68,113777.0,19.4476,19.5649,19.4115,19.5649,113777.0
2022-01-25 13:30:00,21.68,21.84,21.65,21.82,74540.0,19.5649,19.7093,19.5379,19.6913,74540.0
2022-01-25 14:00:00,21.82,21.93,21.82,21.9,83533.0,19.6913,19.7906,19.6913,19.7635,83533.0
2022-01-25 14:30:00,21.9,22.01,21.87,22.0,97322.0,19.7635,19.8628,19.7364,19.8537,97322.0
2022-01-25 15:00:00,22.01,22.04,21.88,21.9,201549.0,19.8628,19.8898,19.7454,19.7635,201549.0
2022-01-25 15:30:00,21.91,22.0,21.81,21.87,339959.0,19.7725,19.8537,19.6823,19.7364,339959.0
2022-01-26 09:30:00,22.0,22.38,21.98,22.26,132752.0,19.8537,20.1967,19.8357,20.0884,132752.0
2022-01-26 10:00:00,22.26,22.37,22.17,22.21,125013.0,20.0884,20.1876,20.0071,20.0432,125013.0
2022-01-26 10:30:00,22.21,22.32,22.15,22.32,115733.0,20.0432,20.1425,19.9891,20.1425,115733.0
2022-01-26 11:00:00,22.32,22.48,22.29,22.42,116106.0,20.1425,20.2869,20.1154,20.2328,116106.0
2022-01-26 11:30:00,22.42,22.44,22.34,22.43,92142.0,20.2328,20.2508,20.1606,20.2418,92142.0
2022-01-26 12:00:00,22.44,22.45,22.32,22.34,68954.0,20.2508,20.2598,20.1425,20.1606,68954.0
2022-01-26 12:30:00,22.34,22.34,22.21,22.21,84888.0,20.1606,20.1606,20.0432,20.0432,84888.0
2022-01-26 13:00:00,22.22,22.23,22.16,22.22,91280.0,20.0523,20.0613,19.9981,20.0523,91280.0
2022-01-26 13:30:00,22.21,22.27,22.19,22.2,63649.0,20.0432,20.0974,20.0252,20.0342,63649.0
2022-01-26 14:00:00,22.2,22.3,22.06,22.22,88403.0,20.0342,20.1245,19.9079,20.0523,88403.0
2022-01-26 14:30:00,22.21,22.23,21.92,22.02,161216.0,20.0432,20.0613,19.7815,19.8718,161216.0
2022-01-26 15:00:00,22.02,22.02,21.69,21.88,208060.0,19.8718,19.8718,19.574,19.7454,208060.0
2022-01-26 15:30:00,21.88,21.97,21.82,21.89,380984.0,19.7454,19.8267,19.6913,19.7545,380984.0
2022-01-27 09:30:00,21.91,22.55,21.8,22.38,185748.0,19.7725,20.3501,19.6732,20.1967,185748.0
2022-01-27 10:00:00,22.38,22.46,22.17,22.17,140187.0,20.1967,20.2688,20.0071,20.0071,140187.0
2022-01-27 10:30:00,22.17,22.34,22.14,22.33,134544.0,20.0071,20.1606,19.9801,20.1515,134544.0
2022-01-27 11:00:00,22.33,22.43,22.12,22.14,95979.0,20.1515,20.2418,19.962,19.9801,95979.0
2022-01-27 11:30:00,22.14,22.25,22.13,22.22,93473.0,19.9801,20.0793,19.971,20.0523,93473.0
2022-01-27 12:00:00,22.23,22.24,22.03,22.05,87850.0,20.0613,20.0703,19.8808,19.8988,87850.0
2022-01-27 12:30:00,22.06,22.07,21.94,21.96,91804.0,19.9079,19.9169,19.7996,19.8176,91804.0
2022-01-27 13:00:00,21.96,21.98,21.77,21.78,86460.0,19.8176,19.8357,19.6462,19.6552,86460.0
2022-01-27 13:30:00,21.77,21.86,21.74,21.86,95066.0,19.6462,19.7274,19.6191,19.7274,95066.0
2022-01-27 14:00:00,21.86,21.93,21.77,21.78,82489.0,19.7274,19.7906,19.6462,19.6552,82489.0
2022-01-27 14:30:00,21.78,21.88,21.74,21.79,118484.0,19.6552,19.7454,19.6191,19.6642,118484.0
2022-01-27 15:00:00,21.8,21.88,21.73,21.87,162274.0,19.6732,19.7454,19.6101,19.7364,162274.0
2022-01-27 15:30:00,21.87,21.9,21.72,21.78,348231.0,19.7364,19.7635,19.601,19.6552,348231.0
2022-01-28 09:30:00,21.97,22.23,21.9,22.02,215624.0,19.8267,20.0613,19.7635,19.8718,215624.0
2022-01-28 10:00:00,22.03,22.17,21.95,21.99,157201.0,19.8808,20.0071,19.8086,19.8447,157201.0
2022-01-28 10:30:00,22.0,22.1,21.86,22.09,151730.0,19.8537,19.944,19.7274,19.9349,151730.0
2022-01-28 11:00:00,22.1,22.2,22.03,22.13,128325.0,19.944,20.0342,19.8808,19.971,128325.0
2022-01-28 11:30:00,22.13,22.28,22.12,22.27,86281.0,19.971,20.1064,19.962,20.0974,86281.0
2022-01-28 12:00:00,22.27,22.35,22.26,22.26,165492.0,20.0974,20.1696,20.0884,20.0884,165492.0
2022-01-28 12:30:00,22.27,22.31,22.11,22.15,98827.0,20.0974,20.1335,19.953,19.9891,98827.0
2022-01-28 13:00:00,22.15,22.29,22.14,22.26,82058.0,19.9891,20.1154,19.9801,20.0884,82058.0
2022-01-28 13:30:00,22.27,22.37,22.26,22.32,108796.0,20.0974,20.1876,20.0884,20.1425,108796.0
2022-01-28 14:00:00,22.32,22.37,22.08,22.09,110318.0,20.1425,20.1876,19.9259,19.9349,110318.0
2022-01-28 14:30:00,22.09,22.33,22.07,22.33,109917.0,19.9349,20.1515,19.9169,20.1515,109917.0
2022-01-28 15:00:00,22.33,22.42,22.27,22.35,181210.0,20.1515,20.2328,20.0974,20.1696,181210.0
2022-01-28 15:30:00,22.34,22.48,22.28,22.47,479828.0,20.1606,20.2869,20.1064,20.2779,479828.0
2022-01-31 09:30:00,22.29,22.51,22.2,22.36,267088.0,20.1154,20.314,20.0342,20.1786,267088.0
2022-01-31 10:00:00,22.4,22.54,22.37,22.42,172377.0,20.2147,20.341,20.1876,20.2328,172377.0
2022-01-31 10:30:00,22.42,22.54,22.4,22.52,164665.0,20.2328,20.341,20.2147,20.323,164665.0
2022-01-31 11:00:00,22.53,22.61,22.53,22.55,139102.0,20.332,20.4042,20.332,20.3501,139102.0
2022-01-31 11:30:00,22.55,22.61,22.47,22.6,140066.0,20.3501,20.4042,20.2779,20.3952,140066.0
2022-01-31 12:00:00,22.6,22.73,22.59,22.71,152481.0,20.3952,20.5125,20.3862,20.4945,152481.0
2022-01-31 12:30:00,22.71,22.74,22.62,22.66,121729.0,20.4945,20.5215,20.4132,20.4493,121729.0
2022-01-31 13:00:00,22.66,22.78,22.65,22.73,139812.0,20.4493,20.5576,20.4403,20.5125,139812.0
2022-01-31 13:30:00,22.73,22.76,22.69,22.73,126753.0,20.5125,20.5396,20.4764,20.5125,126753.0
2022-01-31 14:00:00,22.73,22.75,22.71,22.75,100184.0,20.5125,20.5306,20.4945,20.5306,100184.0
2022-01-31 14:30:00,22.75,22.75,22.67,22.69,206467.0,20.5306,20.5306,20.4584,20.4764,206467.0
2022-01-31 15:00:00,22.69,22.8,22.66,22.73,346759.0,20.4764,20.5757,20.4493,20.5125,346759.0
2022-01-31 15:30:00,22.73,22.89,22.69,22.87,705635.0,20.5125,20.6569,20.4764,20.6389,705635.0
2022-02-01 09:30:00,22.89,23.1,22.82,22.85,291483.0,20.6569,20.8464,20.5937,20.6208,291483.0
2022-02-01 10:00:00,22.86,22.9,22.78,22.85,331347.0,20.6298,20.6659,20.5576,20.6208,331347.0
2022-02-01 10:30:00,22.86,22.95,22.84,22.95,135407.0,20.6298,20.711,20.6118,20.711,135407.0
2022-02-01 11:00:00,22.95,22.97,22.87,22.92,120604.0,20.711,20.7291,20.6389,20.684,120604.0
2022-02-01 11:30:00,22.91,23.06,22.84,23.01,134492.0,20.6749,20.8103,20.6118,20.7652,134492.0
2022-02-01 12:00:00,23.01,23.01,22.92,22.98,133337.0,20.7652,20.7652,20.684,20.7381,133337.0
2022-02-01 12:30:00,22.98,22.99,22.87,22.92,143937.0,20.7381,20.7471,20.6389,20.684,143937.0
2022-02-01 13:00:00,22.92,22.97,22.9,22.94,153974.0,20.684,20.7291,20.6659,20.702,153974.0
2022-02-01 13:30:00,22.94,23.03,22.91,23.01,82673.0,20.702,20.7832,20.6749,20.7652,82673.0
2022-02-01 14:00:00,23.01,23.06,23.0,23.05,70069.0,20.7652,20.8103,20.7562,20.8013,70069.0
2022-02-01 14:30:00,23.06,23.08,22.99,23.04,124502.0,20.8103,20.8284,20.7471,20.7923,124502.0
2022-02-01 15:00:00,23.04,23.18,23.03,23.14,222492.0,20.7923,20.9186,20.7832,20.8825,222492.0
2022-02-01 15:30:00,23.14,23.29,23.14,23.18,462969.0,20.8825,21.0179,20.8825,20.9186,462969.0
2022-02-02 09:30:00,23.2,23.91,23.01,23.52,475666.0,20.9367,21.5774,20.7652,21.2254,475666.0
2022-02-02 10:00:00,23.51,23.89,23.45,23.86,243632.0,21.2164,21.5593,21.1623,21.5323,243632.0
2022-02-02 10:30:00,23.84,24.13,23.8,24.04,252326.0,21.5142,21.7759,21.4781,21.6947,252326.0
2022-02-02 11:00:00,24.02,24.22,24.01,24.17,168750.0,21.6767,21.8571,21.6676,21.812,168750.0
2022-02-02 11:30:00,24.16,24.27,23.89,24.23,145561.0,21.803,21.9023,21.5593,21.8662,145561.0
2022-02-02 12:00:00,24.23,24.25,24.03,24.06,109512.0,21.8662,21.8842,21.6857,21.7128,109512.0
2022-02-02 12:30:00,24.05,24.13,23.95,23.98,122858.0,21.7037,21.7759,21.6135,21.6406,122858.0
2022-02-02 13:00:00,23.98,24.04,23.78,23.8,166920.0,21.6406,21.6947,21.4601,21.4781,166920.0
2022-02-02 13:30:00,23.81,23.93,23.79,23.85,108653.0,21.4871,21.5954,21.4691,21.5232,108653.0
2022-02-02 14:00:00,23.85,23.94,23.75,23.92,120206.0,21.5232,21.6045,21.433,21.5864,120206.0
2022-02-02 14:30:00,23.91,23.98,23.87,23.96,114634.0,21.5774,21.6406,21.5413,21.6225,114634.0
2022-02-02 15:00:00,23.96,24.09,23.93,24.02,220182.0,21.6225,21.7398,21.5954,21.6767,220182.0
2022-02-02 15:30:00,24.02,24.09,23.99,24.02,508685.0,21.6767,21.7398,21.6496,21.6767,508685.0
2022-02-03 09:30:00,23.91,24.35,23.84,24.13,189878.0,21.5774,21.9745,21.5142,21.7759,189878.0
2022-02-03 10:00:00,24.11,24.23,23.98,24.01,136813.0,21.7579,21.8662,21.6406,21.6676,136813.0
2022-02-03 10:30:00,24.01,24.14,23.97,24.12,105629.0,21.6676,21.785,21.6315,21.7669,105629.0
2022-02-03 11:00:00,24.13,24.15,24.02,24.04,87590.0,21.7759,21.794,21.6767,21.6947,87590.0
2022-02-03 11:30:00,24.04,24.08,23.97,24.0,110521.0,21.6947,21.7308,21.6315,21.6586,110521.0
2022-02-03 12:00:00,24.01,24.04,23.96,23.96,89477.0,21.6676,21.6947,21.6225,21.6225,89477.0
2022-02-03 12:30:00,23.96,24.03,23.93,23.96,90539.0,21.6225,21.6857,21.5954,21.6225,90539.0
2022-02-03 13:00:00,23.96,23.98,23.9,23.98,134182.0,21.6225,21.6406,21.5684,21.6406,134182.0
2022-02-03 13:30:00,23.98,23.98,23.89,23.93,127484.0,21.6406,21.6406,21.5593,21.5954,127484.0
2022-02-03 14:00:00,23.94,23.96,23.86,23.87,90599.0,21.6045,21.6225,21.5323,21.5413,90599.0
2022-02-03 14:30:00,23.86,23.88,23.79,23.84,89788.0,21.5323,21.5503,21.4691,21.5142,89788.0
2022-02-03 15:00:00,23.84,23.87,23.81,23.87,128770.0,21.5142,21.5413,21.4871,21.5413,128770.0
2022-02-03 15:30:00,23.86,23.86,23.71,23.83,467497.0,21.5323,21.5323,21.3969,21.5052,467497.0
2022-02-04 09:30:00,23.67,23.94,23.6,23.74,188703.0,21.3608,21.6045,21.2976,21.424,188703.0
2022-02-04 10:00:00,23.75,23.81,23.68,23.74,124909.0,21.433,21.4871,21.3698,21.424,124909.0
2022-02-04 10:30:00,23.74,23.75,23.52,23.55,110255.0,21.424,21.433,21.2254,21.2525,110255.0
2022-02-04 11:00:00,23.55,23.66,23.51,23.61,116389.0,21.2525,21.3518,21.2164,21.3067,116389.0
2022-02-04 11:30:00,23.61,23.73,23.6,23.67,102935.0,21.3067,21.415,21.2976,21.3608,102935.0
2022-02-04 12:00:00,23.68,23.71,23.62,23.69,84912.0,21.3698,21.3969,21.3157,21.3789,84912.0
2022-02-04 12:30:00,23.69,23.74,23.65,23.74,66964.0,21.3789,21.424,21.3428,21.424,66964.0
2022-02-04 13:00:00,23.74,23.85,23.74,23.81,66932.0,21.424,21.5232,21.424,21.4871,66932.0
2022-02-04 13:30:00,23.82,23.89,23.79,23.89,71908.0,21.4962,21.5593,21.4691,21.5593,71908.0
2022-02-04 14:00:00,23.89,23.91,23.84,23.91,78888.0,21.5593,21.5774,21.5142,21.5774,78888.0
2022-02-04 14:30:00,23.91,23.98,23.89,23.98,119935.0,21.5774,21.6406,21.5593,21.6406,119935.0
2022-02-04 15:00:00,23.98,24.14,23.97,24.1,129444.0,21.6406,21.785,21.6315,21.7489,129444.0
2022-02-04 15:30:00,24.11,24.17,23.96,23.96,319479.0,21.7579,21.812,21.6225,21.6225,319479.0
2022-02-07 09:30:00,24.02,24.15,24.01,24.13,153165.0,21.6767,21.794,21.6676,21.7759,153165.0
2022-02-07 10:00:00,24.13,24.16,23.99,24.08,106520.0,21.7759,21.803,21.6496,21.7308,106520.0
2022-02-07 10:30:00,24.08,24.17,24.05,24.12,100507.0,21.7308,21.812,21.7037,21.7669,100507.0
2022-02-07 11:00:00,24.12,24.15,24.07,24.13,90276.0,21.7669,21.794,21.7218,21.7759,90276.0
2022-02-07 11:30:00,24.14,24.15,24.04,24.11,89983.0,21.785,21.794,21.6947,21.7579,89983.0
2022-02-07 12:00:00,24.12,24.15,24.07,24.09,82063.0,21.7669,21.794,21.7218,21.7398,82063.0
2022-02-07 12:30:00,24.09,24.16,24.08,24.13,80746.0,21.7398,21.803,21.7308,21.7759,80746.0
2022-02-07 13:00:00,24.13,24.22,24.12,24.21,67360.0,21.7759,21.8571,21.7669,21.8481,67360.0
2022-02-07 13:30:00,24.22,24.26,24.15,24.18,85891.0,21.8571,21.8932,21.794,21.821,85891.0
2022-02-07 14:00:00,24.17,24.18,24.13,24.16,72969.0,21.812,21.821,21.7759,21.803,72969.0
2022-02-07 14:30:00,24.16,24.22,24.14,24.22,77200.0,21.803,21.8571,21.785,21.8571,77200.0
2022-02-07 15:00:00,24.22,24.28,24.2,24.21,138550.0,21.8571,21.9113,21.8391,21.8481,138550.0
2022-02-07 15:30:00,24.21,24.3,24.1,24.11,378726.0,21.8481,21.9293,21.7489,21.7579,378726.0
2022-02-08 09:30:00,24.15,24.22,23.91,24.14,187621.0,21.794,21.8571,21.5774,21.785,187621.0
2022-02-08 10:00:00,24.14,24.3,24.04,24.25,169905.0,21.785,21.9293,21.6947,21.8842,169905.0
2022-02-08 10:30:00,24.25,24.38,24.22,24.35,142386.0,21.8842,22.0015,21.8571,21.9745,142386.0
2022-02-08 11:00:00,24.35,24.4,24.09,24.1,176494.0,21.9745,22.0196,21.7398,21.7489,176494.0
2022-02-08 11:30:00,24.11,24.2,24.07,24.2,173381.0,21.7579,21.8391,21.7218,21.8391,173381.0
2022-02-08 12:00:00,24.2,24.26,24.16,24.25,138910.0,21.8391,21.8932,21.803,21.8842,138910.0
2022-02-08 12:30:00,24.25,24.33,24.22,24.3,144330.0,21.8842,21.9564,21.8571,21.9293,144330.0
2022-02-08 13:00:00,24.3,24.36,24.27,24.29,93571.0,21.9293,21.9835,21.9023,21.9203,93571.0
2022-02-08 13:30:00,24.29,24.31,24.26,24.28,92903.0,21.9203,21.9384,21.8932,21.9113,92903.0
2022-02-08 14:00:00,24.27,24.31,24.22,24.27,175695.0,21.9023,21.9384,21.8571,21.9023,175695.0
2022-02-08 14:30:00,24.26,24.28,24.2,24.23,132442.0,21.8932,21.9113,21.8391,21.8662,132442.0
2022-02-08 15:00:00,24.23,24.43,24.22,24.38,184828.0,21.8662,22.0467,21.8571,22.0015,184828.0
2022-02-08 15:30:00,24.39,24.53,24.35,24.53,525182.0,22.0106,22.1369,21.9745,22.1369,525182.0
2022-02-09 09:30:00,24.65,24.9,24.65,24.72,196976.0,22.2452,22.4708,22.2452,22.3084,196976.0
2022-02-09 10:00:00,24.72,24.87,24.7,24.83,121740.0,22.3084,22.4437,22.2903,22.4076,121740.0
2022-02-09 10:30:00,24.84,24.92,24.82,24.92,119382.0,22.4167,22.4889,22.3986,22.4889,119382.0
2022-02-09 11:00:00,24.91,24.93,24.72,24.75,108140.0,22.4798,22.4979,22.3084,22.3354,108140.0
2022-02-09 11:30:00,24.74,24.82,24.71,24.81,141278.0,22.3264,22.3986,22.2993,22.3896,141278.0
2022-02-09 12:00:00,24.8,24.83,24.73,24.75,67266.0,22.3806,22.4076,22.3174,22.3354,67266.0
2022-02-09 12:30:00,24.76,24.77,24.72,24.75,79759.0,22.3445,22.3535,22.3084,22.3354,79759.0
2022-02-09 13:00:00,24.75,24.79,24.74,24.79,75184.0,22.3354,22.3715,22.3264,22.3715,75184.0
2022-02-09 13:30:00,24.78,24.8,24.77,24.79,76320.0,22.3625,22.3806,22.3535,22.3715,76320.0
2022-02-09 14:00:00,24.78,24.79,24.72,24.73,75158.0,22.3625,22.3715,22.3084,22.3174,75158.0
2022-02-09 14:30:00,24.73,24.78,24.7,24.72,107599.0,22.3174,22.3625,22.2903,22.3084,107599.0
2022-02-09 15:00:00,24.71,24.8,24.69,24.77,181085.0,22.2993,22.3806,22.2813,22.3535,181085.0
2022-02-09 15:30:00,24.77,24.8,24.69,24.75,342233.0,22.3535,22.3806,22.2813,22.3354,342233.0
2022-02-10 09:30:00,24.51,24.83,24.46,24.74,193772.0,22.1189,22.4076,22.0737,22.3264,193772.0
2022-02-10 10:00:00,24.74,24.94,24.71,24.89,150947.0,22.3264,22.5069,22.2993,22.4618,150947.0
2022-02-10 10:30:00,24.88,24.91,24.82,24.84,126013.0,22.4528,22.4798,22.3986,22.4167,126013.0
2022-02-10 11:00:00,24.85,24.9,24.79,24.83,122673.0,22.4257,22.4708,22.3715,22.4076,122673.0
2022-02-10 11:30:00,24.82,24.95,24.8,24.92,127912.0,22.3986,22.5159,22.3806,22.4889,127912.0
2022-02-10 12:00:00,24.92,24.98,24.9,24.96,88458.0,22.4889,22.543,22.4708,22.525,88458.0
2022-02-10 12:30:00,24.97,24.99,24.81,24.83,120827.0,22.534,22.552,22.3896,22.4076,120827.0
2022-02-10 13:00:00,24.83,24.87,24.74,24.74,124127.0,22.4076,22.4437,22.3264,22.3264,124127.0
2022-02-10 13:30:00,24.74,24.76,24.59,24.69,102287.0,22.3264,22.3445,22.1911,22.2813,102287.0
2022-02-10 14:00:00,24.69,24.71,24.54,24.63,146165.0,22.2813,22.2993,22.1459,22.2271,146165.0
2022-02-10 14:30:00,24.62,24.7,24.59,24.61,123121.0,22.2181,22.2903,22.1911,22.2091,123121.0
2022-02-10 15:00:00,24.62,24.74,24.59,24.63,154257.0,22.2181,22.3264,22.1911,22.2271,154257.0
2022-02-10 15:30:00,24.62,24.67,24.52,24.62,343823.0,22.2181,22.2632,22.1279,22.2181,343823.0
2022-02-11 09:30:00,24.7,24.96,24.58,24.9,151484.0,22.2903,22.525,22.182,22.4708,151484.0
2022-02-11 10:00:00,24.9,24.98,24.83,24.94,97755.0,22.4708,22.543,22.4076,22.5069,97755.0
2022-02-11 10:30:00,24.94,24.98,24.82,24.82,86286.0,22.5069,22.543,22.3986,22.3986,86286.0
2022-02-11 11:00:00,24.83,24.89,24.79,24.82,77296.0,22.4076,22.4618,22.3715,22.3986,77296.0
2022-02-11 11:30:00,24.82,24.82,24.67,24.76,81747.0,22.3986,22.3986,22.2632,22.3445,81747.0
2022-02-11 12:00:00,24.76,24.79,24.72,24.76,62140.0,22.3445,22.3715,22.3084,22.3445,62140.0
2022-02-11 12:30:00,24.76,24.77,24.69,24.72,88438.0,22.3445,22.3535,22.2813,22.3084,88438.0
2022-02-11 13:00:00,24.73,24.75,24.65,24.65,100579.0,22.3174,22.3354,22.2452,22.2452,100579.0
2022-02-11 13:30:00,24.66,24.66,24.41,24.46,186290.0,22.2542,22.2542,22.0286,22.0737,186290.0
2022-02-11 14:00:00,24.45,24.59,24.37,24.43,158691.0,22.0647,22.1911,21.9925,22.0467,158691.0
2022-02-11 14:30:00,24.43,24.54,24.33,24.47,143488.0,22.0467,22.1459,21.9564,22.0828,143488.0
2022-02-11 15:00:00,24.47,24.55,24.39,24.54,139892.0,22.0828,22.155,22.0106,22.1459,139892.0
2022-02-11 15:30:00,24.53,24.66,24.46,24.56,538861.0,22.1369,22.2542,22.0737,22.164,538861.0
2022-02-14 09:30:00,24.49,24.85,24.49,24.66,166006.0,22.1008,22.4257,22.1008,22.2542,166006.0
2022-02-14 10:00:00,24.67,24.67,24.42,24.46,186085.0,22.2632,22.2632,22.0376,22.0737,186085.0
2022-02-14 10:30:00,24.45,24.58,24.32,24.53,149463.0,22.0647,22.182,21.9474,22.1369,149463.0
2022-02-14 11:00:00,24.54,24.62,24.52,24.61,115159.0,22.1459,22.2181,22.1279,22.2091,115159.0
2022-02-14 11:30:00,24.61,24.71,24.59,24.65,172875.0,22.2091,22.2993,22.1911,22.2452,172875.0
2022-02-14 12:00:00,24.66,24.73,24.64,24.7,125812.0,22.2542,22.3174,22.2362,22.2903,125812.0
2022-02-14 12:30:00,24.7,24.77,24.62,24.77,135044.0,22.2903,22.3535,22.2181,22.3535,135044.0
2022-02-14 13:00:00,24.76,24.81,24.64,24.69,212043.0,22.3445,22.3896,22.2362,22.2813,212043.0
2022-02-14 13:30:00,24.69,24.69,24.48,24.49,174747.0,22.2813,22.2813,22.0918,22.1008,174747.0
2022-02-14 14:00:00,24.49,24.56,24.4,24.5,180997.0,22.1008,22.164,22.0196,22.1098,180997.0
2022-02-14 14:30:00,24.5,24.61,24.44,24.6,101457.0,22.1098,22.2091,22.0557,22.2001,101457.0
2022-02-14 15:00:00,24.6,24.63,24.49,24.62,157982.0,22.2001,22.2271,22.1008,22.2181,157982.0
2022-02-14 15:30:00,24.62,24.64,24.5,24.59,484399.0,22.2181,22.2362,22.1098,22.1911,484399.0
2022-02-15 09:30:00,24.6,24.98,24.59,24.71,161257.0,22.2001,22.543,22.1911,22.2993,161257.0
2022-02-15 10:00:00,24.72,24.76,24.48,24.55,440404.0,22.3084,22.3445,22.0918,22.155,440404.0
2022-02-15 10:30:00,24.57,24.63,24.45,24.48,160995.0,22.173,22.2271,22.0647,22.0918,160995.0
2022-02-15 11:00:00,24.48,24.53,24.4,24.44,158678.0,22.0918,22.1369,22.0196,22.0557,158678.0
2022-02-15 11:30:00,24.44,24.57,24.4,24.51,214336.0,22.0557,22.173,22.0196,22.1189,214336.0
2022-02-15 12:00:00,24.52,24.54,24.45,24.52,124574.0,22.1279,22.1459,22.0647,22.1279,124574.0
2022-02-15 12:30:00,24.52,24.57,24.43,24.56,114978.0,22.1279,22.173,22.0467,22.164,114978.0
2022-02-15 13:00:00,24.56,24.66,24.56,24.66,101273.0,22.164,22.2542,22.164,22.2542,101273.0
2022-02-15 13:30:00,24.66,24.69,24.61,24.61,121400.0,22.2542,22.2813,22.2091,22.2091,121400.0
2022-02-15 14:00:00,24.62,24.62,24.53,24.58,94113.0,22.2181,22.2181,22.1369,22.182,94113.0
2022-02-15 14:30:00,24.58,24.58,24.5,24.52,97513.0,22.182,22.182,22.1098,22.1279,97513.0
2022-02-15 15:00:00,24.52,24.57,24.5,24.51,111428.0,22.1279,22.173,22.1098,22.1189,111428.0
2022-02-15 15:30:00,24.51,24.52,24.43,24.45,396460.0,22.1189,22.1279,22.0467,22.0647,396460.0
2022-02-16 09:30:00,24.41,24.68,24.28,24.62,148530.0,22.0286,22.2723,21.9113,22.2181,148530.0
2022-02-16 10:00:00,24.61,24.73,24.57,24.66,303750.0,22.2091,22.3174,22.173,22.2542,303750.0
2022-02-16 10:30:00,24.67,24.74,24.63,24.64,107108.0,22.2632,22.3264,22.2271,22.2362,107108.0
2022-02-16 11:00:00,24.64,24.72,24.61,24.71,130052.0,22.2362,22.3084,22.2091,22.2993,130052.0
2022-02-16 11:30:00,24.72,24.85,24.71,24.81,97086.0,22.3084,22.4257,22.2993,22.3896,97086.0
2022-02-16 12:00:00,24.81,24.83,24.75,24.76,75958.0,22.3896,22.4076,22.3354,22.3445,75958.0
2022-02-16 12:30:00,24.76,24.76,24.63,24.66,77427.0,22.3445,22.3445,22.2271,22.2542,77427.0
2022-02-16 13:00:00,24.66,24.7,24.62,24.68,139891.0,22.2542,22.2903,22.2181,22.2723,139891.0
2022-02-16 13:30:00,24.67,24.68,24.6,24.64,137836.0,22.2632,22.2723,22.2001,22.2362,137836.0
2022-02-16 14:00:00,24.64,24.87,24.62,24.84,299752.0,22.2362,22.4437,22.2181,22.4167,299752.0
2022-02-16 14:30:00,24.85,24.92,24.73,24.91,242796.0,22.4257,22.4889,22.3174,22.4798,242796.0
2022-02-16 15:00:00,24.91,25.03,24.91,25.03,221762.0,22.4798,22.5881,22.4798,22.5881,221762.0
2022-02-16 15:30:00,25.03,25.08,24.91,24.95,395782.0,22.5881,22.6332,22.4798,22.5159,395782.0
2022-02-17 09:30:00,24.7,24.89,24.56,24.66,156799.0,22.2903,22.4618,22.164,22.2542,156799.0
2022-02-17 10:00:00,24.65,24.72,24.58,24.62,82788.0,22.2452,22.3084,22.182,22.2181,82788.0
2022-02-17 10:30:00,24.61,24.79,24.6,24.76,80345.0,22.2091,22.3715,22.2001,22.3445,80345.0
2022-02-17 11:00:00,24.76,24.77,24.68,24.69,75144.0,22.3445,22.3535,22.2723,22.2813,75144.0
2022-02-17 11:30:00,24.68,24.76,24.65,24.76,47531.0,22.2723,22.3445,22.2452,22.3445,47531.0
2022-02-17 12:00:00,24.76,24.85,24.75,24.84,45072.0,22.3445,22.4257,22.3354,22.4167,45072.0
2022-02-17 12:30:00,24.84,24.98,24.82,24.95,79191.0,22.4167,22.543,22.3986,22.5159,79191.0
2022-02-17 13:00:00,24.96,25.03,24.94,25.03,56245.0,22.525,22.5881,22.5069,22.5881,56245.0
2022-02-17 13:30:00,25.02,25.12,25.01,25.09,86965.0,22.5791,22.6693,22.5701,22.6423,86965.0
2022-02-17 14:00:00,25.09,25.1,25.01,25.03,92104.0,22.6423,22.6513,22.5701,22.5881,92104.0
2022-02-17 14:30:00,25.03,25.04,24.98,24.98,86561.0,22.5881,22.5971,22.543,22.543,86561.0
2022-02-17 15:00:00,24.98,25.03,24.95,25.03,102147.0,22.543,22.5881,22.5159,22.5881,102147.0
2022-02-17 15:30:00,25.04,25.13,24.99,25.06,376369.0,22.5971,22.6784,22.552,22.6152,376369.0
2022-02-18 09:30:00,24.97,25.17,24.85,25.08,168769.0,22.534,22.7145,22.4257,22.6332,168769.0
2022-02-18 10:00:00,25.08,25.16,25.04,25.07,130666.0,22.6332,22.7054,22.5971,22.6242,130666.0
2022-02-18 10:30:00,25.08,25.09,24.96,24.96,110691.0,22.6332,22.6423,22.525,22.525,110691.0
2022-02-18 11:00:00,24.95,24.96,24.76,24.78,147767.0,22.5159,22.525,22.3445,22.3625,147767.0
2022-02-18 11:30:00,24.78,24.88,24.7,24.73,233609.0,22.3625,22.4528,22.2903,22.3174,233609.0
2022-02-18 12:00:00,24.74,24.81,24.71,24.8,108894.0,22.3264,22.3896,22.2993,22.3806,108894.0
2022-02-18 12:30:00,24.79,24.83,24.68,24.7,89085.0,22.3715,22.4076,22.2723,22.2903,89085.0
2022-02-18 13:00:00,24.7,24.76,24.65,24.73,134953.0,22.2903,22.3445,22.2452,22.3174,134953.0
2022-02-18 13:30:00,24.72,24.83,24.71,24.82,86376.0,22.3084,22.4076,22.2993,22.3986,86376.0
2022-02-18 14:00:00,24.82,24.94,24.81,24.94,134592.0,22.3986,22.5069,22.3896,22.5069,134592.0
2022-02-18 14:30:00,24.94,25.03,24.85,25.03,225198.0,22.5069,22.5881,22.4257,22.5881,225198.0
2022-02-18 15:00:00,25.03,25.05,24.86,25.0,179001.0,22.5881,22.6062,22.4347,22.5611,179001.0
2022-02-18 15:30:00,24.99,25.03,24.92,24.99,558215.0,22.552,22.5881,22.4889,22.552,558215.0
2022-02-22 09:30:00,24.88,24.88,24.45,24.72,252032.0,22.4528,22.4528,22.0647,22.3084,252032.0
2022-02-22 10:00:00,24.72,24.86,24.58,24.85,87055.0,22.3084,22.4347,22.182,22.4257,87055.0
2022-02-22 10:30:00,24.86,24.94,24.65,24.65,122408.0,22.4347,22.5069,22.2452,22.2452,122408.0
2022-02-22 11:00:00,24.64,24.73,24.62,24.7,103717.0,22.2362,22.3174,22.2181,22.2903,103717.0
2022-02-22 11:30:00,24.69,24.74,24.62,24.66,58380.0,22.2813,22.3264,22.2181,22.2542,58380.0
2022-02-22 12:00:00,24.66,24.68,24.56,24.6,103531.0,22.2542,22.2723,22.164,22.2001,103531.0
2022-02-22 12:30:00,24.59,24.6,24.42,24.46,96911.0,22.1911,22.2001,22.0376,22.0737,96911.0
2022-02-22 13:00:00,24.46,24.51,24.38,24.46,95625.0,22.0737,22.1189,22.0015,22.0737,95625.0
2022-02-22 13:30:00,24.46,24.46,24.31,24.37,81711.0,22.0737,22.0737,21.9384,21.9925,81711.0
2022-02-22 14:00:00,24.36,24.42,24.26,24.36,129452.0,21.9835,22.0376,21.8932,21.9835,129452.0
2022-02-22 14:30:00,24.35,24.55,24.32,24.51,176627.0,21.9745,22.155,21.9474,22.1189,176627.0
2022-02-22 15:00:00,24.52,24.59,24.51,24.56,117630.0,22.1279,22.1911,22.1189,22.164,117630.0
2022-02-22 15:30:00,24.56,24.57,24.33,24.35,297088.0,22.164,22.173,21.9564,21.9745,297088.0
2022-02-23 09:30:00,24.35,24.35,24.06,24.21,240447.0,21.9745,21.9745,21.7128,21.8481,240447.0
2022-02-23 10:00:00,24.21,24.21,23.92,23.94,149958.0,21.8481,21.8481,21.5864,21.6045,149958.0
2022-02-23 10:30:00,23.94,23.97,23.83,23.83,108038.0,21.6045,21.6315,21.5052,21.5052,108038.0
2022-02-23 11:00:00,23.83,23.92,23.77,23.91,127530.0,21.5052,21.5864,21.451,21.5774,127530.0
2022-02-23 11:30:00,23.91,23.98,23.84,23.98,130809.0,21.5774,21.6406,21.5142,21.6406,130809.0
2022-02-23 12:00:00,23.98,24.15,23.95,24.07,176624.0,21.6406,21.794,21.6135,21.7218,176624.0
2022-02-23 12:30:00,24.07,24.07,23.91,23.94,96725.0,21.7218,21.7218,21.5774,21.6045,96725.0
2022-02-23 13:00:00,23.94,23.99,23.87,23.94,95312.0,21.6045,21.6496,21.5413,21.6045,95312.0
2022-02-23 13:30:00,23.94,24.07,23.89,23.97,124149.0,21.6045,21.7218,21.5593,21.6315,124149.0
2022-02-23 14:00:00,23.98,24.01,23.85,23.85,160523.0,21.6406,21.6676,21.5232,21.5232,160523.0
2022-02-23 14:30:00,23.86,23.88,23.75,23.85,186268.0,21.5323,21.5503,21.433,21.5232,186268.0
2022-02-23 15:00:00,23.85,23.87,23.66,23.76,405021.0,21.5232,21.5413,21.3518,21.442,405021.0
2022-02-23 15:30:00,23.76,23.76,23.63,23.66,499298.0,21.442,21.442,21.3247,21.3518,499298.0
2022-02-24 09:30:00,23.25,23.59,23.03,23.59,252201.0,20.9818,21.2886,20.7832,21.2886,252201.0
2022-02-24 10:00:00,23.58,23.71,23.46,23.51,203985.0,21.2796,21.3969,21.1713,21.2164,203985.0
2022-02-24 10:30:00,23.49,23.59,23.42,23.48,150987.0,21.1984,21.2886,21.1352,21.1893,150987.0
2022-02-24 11:00:00,23.48,23.58,23.37,23.38,116733.0,21.1893,21.2796,21.0901,21.0991,116733.0
2022-02-24 11:30:00,23.38,23.43,23.28,23.39,91819.0,21.0991,21.1442,21.0089,21.1081,91819.0
2022-02-24 12:00:00,23.39,23.44,23.24,23.29,94838.0,21.1081,21.1532,20.9728,21.0179,94838.0
2022-02-24 12:30:00,23.29,23.35,23.22,23.22,74963.0,21.0179,21.072,20.9547,20.9547,74963.0
2022-02-24 13:00:00,23.21,23.33,23.16,23.21,112728.0,20.9457,21.054,20.9006,20.9457,112728.0
2022-02-24 13:30:00,23.21,23.39,23.21,23.24,91750.0,20.9457,21.1081,20.9457,20.9728,91750.0
2022-02-24 14:00:00,23.24,23.44,23.22,23.44,104347.0,20.9728,21.1532,20.9547,21.1532,104347.0
2022-02-24 14:30:00,23.43,23.63,23.43,23.63,101608.0,21.1442,21.3247,21.1442,21.3247,101608.0
2022-02-24 15:00:00,23.63,23.73,23.62,23.63,133572.0,21.3247,21.415,21.3157,21.3247,133572.0
2022-02-24 15:30:00,23.62,23.86,23.62,23.77,332694.0,21.3157,21.5323,21.3157,21.451,332694.0
2022-02-25 09:30:00,23.84,24.08,23.69,23.7,134554.0,21.5142,21.7308,21.3789,21.3879,134554.0
2022-02-25 10:00:00,23.71,23.93,23.65,23.92,126438.0,21.3969,21.5954,21.3428,21.5864,126438.0
2022-02-25 10:30:00,23.92,24.23,23.89,24.19,137760.0,21.5864,21.8662,21.5593,21.8301,137760.0
2022-02-25 11:00:00,24.2,24.28,24.15,24.28,105395.0,21.8391,21.9113,21.794,21.9113,105395.0
2022-02-25 11:30:00,24.28,24.43,24.19,24.37,85649.0,21.9113,22.0467,21.8301,21.9925,85649.0
2022-02-25 12:00:00,24.36,24.42,24.34,24.39,51820.0,21.9835,22.0376,21.9654,22.0106,51820.0
2022-02-25 12:30:00,24.4,24.45,24.35,24.38,71062.0,22.0196,22.0647,21.9745,22.0015,71062.0
2022-02-25 13:00:00,24.39,24.43,24.31,24.42,108447.0,22.0106,22.0467,21.9384,22.0376,108447.0
2022-02-25 13:30:00,24.42,24.51,24.4,24.41,143827.0,22.0376,22.1189,22.0196,22.0286,143827.0
2022-02-25 14:00:00,24.41,24.43,24.34,24.38,75936.0,22.0286,22.0467,21.9654,22.0015,75936.0
2022-02-25 14:30:00,24.39,24.4,24.26,24.29,118068.0,22.0106,22.0196,21.8932,21.9203,118068.0
2022-02-25 15:00:00,24.28,24.38,24.24,24.35,138344.0,21.9113,22.0015,21.8752,21.9745,138344.0
2022-02-25 15:30:00,24.35,24.5,24.34,24.5,396605.0,21.9745,22.1098,21.9654,22.1098,396605.0
2022-02-28 09:30:00,24.23,24.45,24.18,24.45,124147.0,21.8662,22.0647,21.821,22.0647,124147.0
2022-02-28 10:00:00,24.46,24.47,24.24,24.25,107070.0,22.0737,22.0828,21.8752,21.8842,107070.0
2022-02-28 10:30:00,24.25,24.45,24.25,24.42,103243.0,21.8842,22.0647,21.8842,22.0376,103243.0
2022-02-28 11:00:00,24.42,24.74,24.41,24.71,318083.0,22.0376,22.3264,22.0286,22.2993,318083.0
2022-02-28 11:30:00,24.71,24.72,24.49,24.6,138870.0,22.2993,22.3084,22.1008,22.2001,138870.0
2022-02-28 12:00:00,24.6,24.69,24.51,24.6,190037.0,22.2001,22.2813,22.1189,22.2001,190037.0
2022-02-28 12:30:00,24.6,24.61,24.46,24.61,101123.0,22.2001,22.2091,22.0737,22.2091,101123.0
2022-02-28 13:00:00,24.61,24.67,24.49,24.53,173512.0,22.2091,22.2632,22.1008,22.1369,173512.0
2022-02-28 13:30:00,24.52,24.65,24.52,24.64,81176.0,22.1279,22.2452,22.1279,22.2362,81176.0
2022-02-28 14:00:00,24.63,24.63,24.47,24.51,133739.0,22.2271,22.2271,22.0828,22.1189,133739.0
2022-02-28 14:30:00,24.51,24.65,24.48,24.59,133774.0,22.1189,22.2452,22.0918,22.1911,133774.0
2022-02-28 15:00:00,24.6,24.64,24.51,24.59,165705.0,22.2001,22.2362,22.1189,22.1911,165705.0
2022-02-28 15:30:00,24.6,24.82,24.53,24.81,443098.0,22.2001,22.3986,22.1369,22.3896,443098.0
2022-03-01 09:30:00,24.81,24.87,24.62,24.81,177365.0,22.3896,22.4437,22.2181,22.3896,177365.0
2022-03-01 10:00:00,24.83,24.95,24.79,24.89,115768.0,22.4076,22.5159,22.3715,22.4618,115768.0
2022-03-01 10:30:00,24.9,24.99,24.83,24.98,117432.0,22.4708,22.552,22.4076,22.543,117432.0
2022-03-01 11:00:00,24.98,25.17,24.95,25.14,130503.0,22.543,22.7145,22.5159,22.6874,130503.0
2022-03-01 11:30:00,25.14,25.14,24.95,25.0,81364.0,22.6874,22.6874,22.5159,22.5611,81364.0
2022-03-01 12:00:00,25.0,25.03,24.87,25.01,105254.0,22.5611,22.5881,22.4437,22.5701,105254.0
2022-03-01 12:30:00,25.01,25.17,25.0,25.16,76787.0,22.5701,22.7145,22.5611,22.7054,76787.0
2022-03-01 13:00:00,25.15,25.19,25.06,25.08,69535.0,22.6964,22.7325,22.6152,22.6332,69535.0
2022-03-01 13:30:00,25.08,25.23,25.05,25.2,119661.0,22.6332,22.7686,22.6062,22.7415,119661.0
2022-03-01 14:00:00,25.2,25.35,25.15,25.34,126638.0,22.7415,22.8769,22.6964,22.8679,126638.0
2022-03-01 14:30:00,25.34,25.46,25.33,25.38,94885.0,22.8679,22.9762,22.8589,22.904,94885.0
2022-03-01 15:00:00,25.38,25.51,25.34,25.35,131627.0,22.904,23.0213,22.8679,22.8769,131627.0
2022-03-01 15:30:00,25.34,25.4,25.21,25.31,340521.0,22.8679,22.922,22.7506,22.8408,340521.0
2022-03-02 09:30:00,25.39,25.8,25.35,25.79,155164.0,22.913,23.283,22.8769,23.274,155164.0
2022-03-02 10:00:00,25.8,25.91,25.66,25.9,132656.0,23.283,23.3823,23.1567,23.3732,132656.0
2022-03-02 10:30:00,25.91,25.93,25.74,25.83,108338.0,23.3823,23.4003,23.2289,23.3101,108338.0
2022-03-02 11:00:00,25.84,26.02,25.8,26.0,160965.0,23.3191,23.4815,23.283,23.4635,160965.0
2022-03-02 11:30:00,26.0,26.06,25.94,25.95,195291.0,23.4635,23.5176,23.4093,23.4184,195291.0
2022-03-02 12:00:00,25.96,26.03,25.94,26.02,223856.0,23.4274,23.4906,23.4093,23.4815,223856.0
2022-03-02 12:30:00,26.01,26.15,25.97,26.1,509438.0,23.4725,23.5989,23.4364,23.5537,509438.0
2022-03-02 13:00:00,26.1,26.15,26.04,26.14,62702.0,23.5537,23.5989,23.4996,23.5898,62702.0
2022-03-02 13:30:00,26.14,26.22,26.1,26.12,85237.0,23.5898,23.662,23.5537,23.5718,85237.0
2022-03-02 14:00:00,26.11,26.2,26.04,26.08,127533.0,23.5628,23.644,23.4996,23.5357,127533.0
2022-03-02 14:30:00,26.08,26.15,25.98,26.01,104677.0,23.5357,23.5989,23.4454,23.4725,104677.0
2022-03-02 15:00:00,26.0,26.15,25.97,26.13,203917.0,23.4635,23.5989,23.4364,23.5808,203917.0
2022-03-02 15:30:00,26.13,26.21,26.06,26.13,495594.0,23.5808,23.653,23.5176,23.5808,495594.0
2022-03-03 09:30:00,26.31,26.32,25.9,26.01,173501.0,23.7433,23.7523,23.3732,23.4725,173501.0
2022-03-03 10:00:00,26.01,26.03,25.87,25.9,167181.0,23.4725,23.4906,23.3462,23.3732,167181.0
2022-03-03 10:30:00,25.89,25.9,25.61,25.64,133314.0,23.3642,23.3732,23.1115,23.1386,133314.0
2022-03-03 11:00:00,25.65,25.8,25.62,25.78,266603.0,23.1476,23.283,23.1206,23.265,266603.0
2022-03-03 11:30:00,25.78,25.96,25.77,25.95,94679.0,23.265,23.4274,23.2559,23.4184,94679.0
2022-03-03 12:00:00,25.94,26.01,25.89,25.89,94897.0,23.4093,23.4725,23.3642,23.3642,94897.0
2022-03-03 12:30:00,25.89,26.03,25.86,25.94,149125.0,23.3642,23.4906,23.3372,23.4093,149125.0
2022-03-03 13:00:00,25.93,26.02,25.92,25.99,114611.0,23.4003,23.4815,23.3913,23.4545,114611.0
2022-03-03 13:30:00,25.98,25.98,25.88,25.93,196015.0,23.4454,23.4454,23.3552,23.4003,196015.0
2022-03-03 14:00:00,25.93,26.05,25.86,26.05,234605.0,23.4003,23.5086,23.3372,23.5086,234605.0
2022-03-03 14:30:00,26.05,26.07,25.96,26.02,257311.0,23.5086,23.5267,23.4274,23.4815,257311.0
2022-03-03 15:00:00,26.01,26.02,25.91,26.0,114498.0,23.4725,23.4815,23.3823,23.4635,114498.0
2022-03-03 15:30:00,26.0,26.01,25.91,25.98,381622.0,23.4635,23.4725,23.3823,23.4454,381622.0
2022-03-04 09:30:00,25.75,25.95,25.63,25.91,383704.0,23.2379,23.4184,23.1296,23.3823,383704.0
2022-03-04 10:00:00,25.92,25.94,25.56,25.62,109814.0,23.3913,23.4093,23.0664,23.1206,109814.0
2022-03-04 10:30:00,25.63,25.68,25.52,25.55,254612.0,23.1296,23.1747,23.0303,23.0574,254612.0
2022-03-04 11:00:00,25.54,25.56,25.39,25.54,119257.0,23.0484,23.0664,22.913,23.0484,119257.0
2022-03-04 11:30:00,25.54,25.59,25.42,25.49,104315.0,23.0484,23.0935,22.9401,23.0032,104315.0
2022-03-04 12:00:00,25.49,25.71,25.44,25.68,88256.0,23.0032,23.2018,22.9581,23.1747,88256.0
2022-03-04 12:30:00,25.67,25.72,25.61,25.69,70706.0,23.1657,23.2108,23.1115,23.1837,70706.0
2022-03-04 13:00:00,25.69,25.81,25.69,25.79,83464.0,23.1837,23.292,23.1837,23.274,83464.0
2022-03-04 13:30:00,25.79,25.84,25.68,25.69,85016.0,23.274,23.3191,23.1747,23.1837,85016.0
2022-03-04 14:00:00,25.7,25.82,25.61,25.78,103567.0,23.1928,23.3011,23.1115,23.265,103567.0
2022-03-04 14:30:00,25.77,25.8,25.62,25.64,79155.0,23.2559,23.283,23.1206,23.1386,79155.0
2022-03-04 15:00:00,25.64,25.73,25.61,25.66,120846.0,23.1386,23.2198,23.1115,23.1567,120846.0
2022-03-04 15:30:00,25.66,25.68,25.52,25.63,465825.0,23.1567,23.1747,23.0303,23.1296,465825.0
2022-03-07 09:30:00,25.29,25.35,24.57,24.62,290309.0,23.0774,23.1321,22.4204,22.466,290309.0
2022-03-07 10:00:00,24.61,24.71,24.46,24.62,209323.0,22.4569,22.5481,22.32,22.466,209323.0
2022-03-07 10:30:00,24.62,24.67,24.42,24.49,350061.0,22.466,22.5116,22.2835,22.3474,350061.0
2022-03-07 11:00:00,24.47,24.51,24.37,24.42,234632.0,22.3291,22.3656,22.2379,22.2835,234632.0
2022-03-07 11:30:00,24.43,24.45,24.28,24.3,193429.0,22.2926,22.3109,22.1558,22.174,193429.0
2022-03-07 12:00:00,24.3,24.38,24.25,24.38,137673.0,22.174,22.247,22.1284,22.247,137673.0
2022-03-07 12:30:00,24.38,24.45,24.31,24.38,112781.0,22.247,22.3109,22.1831,22.247,112781.0
2022-03-07 13:00:00,24.38,24.45,24.23,24.28,90522.0,22.247,22.3109,22.1101,22.1558,90522.0
2022-03-07 13:30:00,24.28,24.32,24.2,24.21,100838.0,22.1558,22.1923,22.0828,22.0919,100838.0
2022-03-07 14:00:00,24.21,24.26,24.12,24.14,130113.0,22.0919,22.1375,22.0098,22.028,130113.0
2022-03-07 14:30:00,24.14,24.33,24.11,24.26,199306.0,22.028,22.2014,22.0006,22.1375,199306.0
2022-03-07 15:00:00,24.27,24.33,24.18,24.28,186284.0,22.1466,22.2014,22.0645,22.1558,186284.0
2022-03-07 15:30:00,24.27,24.3,24.17,24.17,392813.0,22.1466,22.174,22.0554,22.0554,392813.0
2022-03-08 09:30:00,24.29,24.41,24.04,24.35,124065.0,22.1649,22.2744,21.9368,22.2196,124065.0
2022-03-08 10:00:00,24.34,24.34,23.82,23.82,108569.0,22.2105,22.2105,21.736,21.736,108569.0
2022-03-08 10:30:00,23.82,24.25,23.79,24.18,250862.0,21.736,22.1284,21.7086,22.0645,250862.0
2022-03-08 11:00:00,24.18,24.21,24.02,24.05,68469.0,22.0645,22.0919,21.9185,21.9459,68469.0
2022-03-08 11:30:00,24.04,24.05,23.91,23.99,100672.0,21.9368,21.9459,21.8181,21.8911,100672.0
2022-03-08 12:00:00,24.0,24.38,23.97,24.36,102938.0,21.9003,22.247,21.8729,22.2288,102938.0
2022-03-08 12:30:00,24.36,24.45,24.29,24.34,92181.0,22.2288,22.3109,22.1649,22.2105,92181.0
2022-03-08 13:00:00,24.34,24.42,24.21,24.23,91411.0,22.2105,22.2835,22.0919,22.1101,91411.0
2022-03-08 13:30:00,24.21,24.22,23.93,23.98,142859.0,22.0919,22.101,21.8364,21.882,142859.0
2022-03-08 14:00:00,23.98,24.11,23.93,24.11,155480.0,21.882,22.0006,21.8364,22.0006,155480.0
2022-03-08 14:30:00,24.1,24.18,24.05,24.13,71678.0,21.9915,22.0645,21.9459,22.0189,71678.0
2022-03-08 15:00:00,24.14,24.21,23.99,24.0,93943.0,22.028,22.0919,21.8911,21.9003,93943.0
2022-03-08 15:30:00,24.01,24.01,23.85,23.96,605242.0,21.9094,21.9094,21.7634,21.8638,605242.0
2022-03-09 09:30:00,24.3,24.58,24.17,24.45,277611.0,22.174,22.4295,22.0554,22.3109,277611.0
2022-03-09 10:00:00,24.45,24.57,24.28,24.47,158535.0,22.3109,22.4204,22.1558,22.3291,158535.0
2022-03-09 10:30:00,24.48,24.61,24.39,24.61,134088.0,22.3383,22.4569,22.2561,22.4569,134088.0
2022-03-09 11:00:00,24.61,24.79,24.59,24.78,102483.0,22.4569,22.6211,22.4386,22.612,102483.0
2022-03-09 11:30:00,24.78,24.98,24.77,24.98,105501.0,22.612,22.7945,22.6029,22.7945,105501.0
2022-03-09 12:00:00,24.97,25.03,24.93,25.03,66607.0,22.7854,22.8401,22.7489,22.8401,66607.0
2022-03-09 12:30:00,25.03,25.15,25.02,25.15,65884.0,22.8401,22.9496,22.831,22.9496,65884.0
2022-03-09 13:00:00,25.14,25.15,25.03,25.14,135128.0,22.9405,22.9496,22.8401,22.9405,135128.0
2022-03-09 13:30:00,25.14,25.14,24.83,24.85,127453.0,22.9405,22.9405,22.6576,22.6759,127453.0
2022-03-09 14:00:00,24.86,24.95,24.77,24.79,112578.0,22.685,22.7671,22.6029,22.6211,112578.0
2022-03-09 14:30:00,24.79,24.97,24.79,24.93,250810.0,22.6211,22.7854,22.6211,22.7489,250810.0
2022-03-09 15:00:00,24.93,25.09,24.92,24.99,152658.0,22.7489,22.8949,22.7398,22.8036,152658.0
2022-03-09 15:30:00,24.99,25.01,24.66,24.68,472849.0,22.8036,22.8219,22.5025,22.5208,472849.0
2022-03-10 09:30:00,24.43,24.88,24.34,24.88,169714.0,22.2926,22.7033,22.2105,22.7033,169714.0
2022-03-10 10:00:00,24.89,24.92,24.74,24.74,81404.0,22.7124,22.7398,22.5755,22.5755,81404.0
2022-03-10 10:30:00,24.73,24.76,24.45,24.48,88424.0,22.5664,22.5938,22.3109,22.3383,88424.0
2022-03-10 11:00:00,24.48,24.48,24.29,24.31,79565.0,22.3383,22.3383,22.1649,22.1831,79565.0
2022-03-10 11:30:00,24.32,24.35,24.17,24.31,181324.0,22.1923,22.2196,22.0554,22.1831,181324.0
2022-03-10 12:00:00,24.32,24.4,24.32,24.37,59838.0,22.1923,22.2653,22.1923,22.2379,59838.0
2022-03-10 12:30:00,24.37,24.43,24.26,24.27,52913.0,22.2379,22.2926,22.1375,22.1466,52913.0
2022-03-10 13:00:00,24.26,24.43,24.21,24.36,69226.0,22.1375,22.2926,22.0919,22.2288,69226.0
2022-03-10 13:30:00,24.36,24.73,24.34,24.59,207771.0,22.2288,22.5664,22.2105,22.4386,207771.0
2022-03-10 14:00:00,24.59,24.82,24.59,24.8,148139.0,22.4386,22.6485,22.4386,22.6303,148139.0
2022-03-10 14:30:00,24.8,24.84,24.77,24.83,104367.0,22.6303,22.6668,22.6029,22.6576,104367.0
2022-03-10 15:00:00,24.83,24.84,24.72,24.8,115168.0,22.6576,22.6668,22.5573,22.6303,115168.0
2022-03-10 15:30:00,24.8,24.89,24.76,24.78,244189.0,22.6303,22.7124,22.5938,22.612,244189.0
2022-03-11 09:30:00,25.01,25.01,24.7,24.89,87024.0,22.8219,22.8219,22.539,22.7124,87024.0
2022-03-11 10:00:00,24.88,24.88,24.65,24.7,94413.0,22.7033,22.7033,22.4934,22.539,94413.0
2022-03-11 10:30:00,24.7,24.73,24.62,24.71,116578.0,22.539,22.5664,22.466,22.5481,116578.0
2022-03-11 11:00:00,24.7,24.72,24.57,24.62,109108.0,22.539,22.5573,22.4204,22.466,109108.0
2022-03-11 11:30:00,24.63,24.64,24.48,24.48,87587.0,22.4751,22.4843,22.3383,22.3383,87587.0
2022-03-11 12:00:00,24.47,24.53,24.44,24.46,51606.0,22.3291,22.3839,22.3018,22.32,51606.0
2022-03-11 12:30:00,24.45,24.52,24.44,24.51,45942.0,22.3109,22.3748,22.3018,22.3656,45942.0
2022-03-11 13:00:00,24.5,24.55,24.48,24.51,44120.0,22.3565,22.4021,22.3383,22.3656,44120.0
2022-03-11 13:30:00,24.51,24.51,24.3,24.3,57876.0,22.3656,22.3656,22.174,22.174,57876.0
2022-03-11 14:00:00,24.3,24.3,24.16,24.25,131942.0,22.174,22.174,22.0463,22.1284,131942.0
2022-03-11 14:30:00,24.24,24.29,24.15,24.29,100373.0,22.1193,22.1649,22.0371,22.1649,100373.0
2022-03-11 15:00:00,24.28,24.29,24.23,24.26,69235.0,22.1558,22.1649,22.1101,22.1375,69235.0
2022-03-11 15:30:00,24.26,24.26,24.16,24.26,322334.0,22.1375,22.1375,22.0463,22.1375,322334.0
2022-03-14 09:30:00,24.42,25.17,24.41,25.16,325598.0,22.2835,22.9679,22.2744,22.9588,325598.0
2022-03-14 10:00:00,25.15,25.67,25.12,25.65,340170.0,22.9496,23.4241,22.9223,23.4059,340170.0
2022-03-14 10:30:00,25.64,25.88,25.52,25.59,324650.0,23.3968,23.6158,23.2873,23.3511,324650.0
2022-03-14 11:00:00,25.59,25.84,25.58,25.76,193548.0,23.3511,23.5793,23.342,23.5063,193548.0
2022-03-14 11:30:00,25.76,25.84,25.5,25.56,132413.0,23.5063,23.5793,23.269,23.3238,132413.0
2022-03-14 12:00:00,25.56,25.63,25.5,25.63,96005.0,23.3238,23.3876,23.269,23.3876,96005.0
2022-03-14 12:30:00,25.64,25.66,25.48,25.49,103067.0,23.3968,23.415,23.2508,23.2599,103067.0
2022-03-14 13:00:00,25.49,25.6,25.49,25.51,126507.0,23.2599,23.3603,23.2599,23.2781,126507.0
2022-03-14 13:30:00,25.52,25.52,25.35,25.35,101116.0,23.2873,23.2873,23.1321,23.1321,101116.0
2022-03-14 14:00:00,25.35,25.42,25.31,25.35,88318.0,23.1321,23.196,23.0956,23.1321,88318.0
2022-03-14 14:30:00,25.34,25.38,25.21,25.33,123016.0,23.123,23.1595,23.0044,23.1139,123016.0
2022-03-14 15:00:00,25.33,25.44,25.31,25.42,151400.0,23.1139,23.2143,23.0956,23.196,151400.0
2022-03-14 15:30:00,25.43,25.55,25.39,25.47,486007.0,23.2051,23.3146,23.1686,23.2416,486007.0
2022-03-15 09:30:00,25.49,25.57,25.2,25.21,310556.0,23.2599,23.3329,22.9953,23.0044,310556.0
2022-03-15 10:00:00,25.21,25.28,25.06,25.25,186527.0,23.0044,23.0683,22.8675,23.0409,186527.0
2022-03-15 10:30:00,25.26,25.41,25.1,25.36,146473.0,23.05,23.1869,22.904,23.1413,146473.0
2022-03-15 11:00:00,25.35,25.51,25.34,25.5,196225.0,23.1321,23.2781,23.123,23.269,196225.0
2022-03-15 11:30:00,25.51,25.56,25.33,25.39,76508.0,23.2781,23.3238,23.1139,23.1686,76508.0
2022-03-15 12:00:00,25.38,25.46,25.35,25.44,122169.0,23.1595,23.2325,23.1321,23.2143,122169.0
2022-03-15 12:30:00,25.43,25.51,25.42,25.48,63112.0,23.2051,23.2781,23.196,23.2508,63112.0
2022-03-15 13:00:00,25.47,25.54,25.45,25.47,53694.0,23.2416,23.3055,23.2234,23.2416,53694.0
2022-03-15 13:30:00,25.47,25.54,25.43,25.48,65128.0,23.2416,23.3055,23.2051,23.2508,65128.0
2022-03-15 14:00:00,25.49,25.51,25.39,25.5,81864.0,23.2599,23.2781,23.1686,23.269,81864.0
2022-03-15 14:30:00,25.49,25.72,25.47,25.72,115801.0,23.2599,23.4698,23.2416,23.4698,115801.0
2022-03-15 15:00:00,25.71,25.82,25.69,25.78,93288.0,23.4606,23.561,23.4424,23.5245,93288.0
2022-03-15 15:30:00,25.78,25.84,25.73,25.81,339117.0,23.5245,23.5793,23.4789,23.5519,339117.0
2022-03-16 09:30:00,25.98,26.18,25.72,26.15,162297.0,23.707,23.8895,23.4698,23.8622,162297.0
2022-03-16 10:00:00,26.14,26.25,25.92,26.23,254749.0,23.853,23.9534,23.6523,23.9352,254749.0
2022-03-16 10:30:00,26.23,26.3,26.1,26.21,255777.0,23.9352,23.999,23.8165,23.9169,255777.0
2022-03-16 11:00:00,26.21,26.21,26.04,26.18,165867.0,23.9169,23.9169,23.7618,23.8895,165867.0
2022-03-16 11:30:00,26.18,26.25,26.14,26.17,116057.0,23.8895,23.9534,23.853,23.8804,116057.0
2022-03-16 12:00:00,26.17,26.3,26.12,26.3,87664.0,23.8804,23.999,23.8348,23.999,87664.0
2022-03-16 12:30:00,26.31,26.39,26.19,26.24,96681.0,24.0082,24.0812,23.8987,23.9443,96681.0
2022-03-16 13:00:00,26.24,26.24,26.07,26.07,72086.0,23.9443,23.9443,23.7892,23.7892,72086.0
2022-03-16 13:30:00,26.07,26.14,26.0,26.1,61066.0,23.7892,23.853,23.7253,23.8165,61066.0
2022-03-16 14:00:00,26.09,26.12,25.83,25.83,122582.0,23.8074,23.8348,23.5702,23.5702,122582.0
2022-03-16 14:30:00,25.83,26.11,25.73,26.01,131373.0,23.5702,23.8257,23.4789,23.7344,131373.0
2022-03-16 15:00:00,26.01,26.18,25.99,26.14,87643.0,23.7344,23.8895,23.7162,23.853,87643.0
2022-03-16 15:30:00,26.14,26.25,26.06,26.25,475809.0,23.853,23.9534,23.78,23.9534,475809.0
2022-03-17 09:30:00,26.18,26.18,25.89,26.1,129955.0,23.8895,23.8895,23.6249,23.8165,129955.0
2022-03-17 10:00:00,26.12,26.25,26.05,26.23,145233.0,23.8348,23.9534,23.7709,23.9352,145233.0
2022-03-17 10:30:00,26.23,26.25,26.07,26.24,74153.0,23.9352,23.9534,23.7892,23.9443,74153.0
2022-03-17 11:00:00,26.23,26.24,26.15,26.17,44953.0,23.9352,23.9443,23.8622,23.8804,44953.0
2022-03-17 11:30:00,26.17,26.31,26.16,26.28,98138.0,23.8804,24.0082,23.8713,23.9808,98138.0
2022-03-17 12:00:00,26.28,26.34,26.2,26.24,175875.0,23.9808,24.0355,23.9078,23.9443,175875.0
2022-03-17 12:30:00,26.25,26.35,26.23,26.31,147332.0,23.9534,24.0447,23.9352,24.0082,147332.0
2022-03-17 13:00:00,26.31,26.34,26.23,26.32,103656.0,24.0082,24.0355,23.9352,24.0173,103656.0
2022-03-17 13:30:00,26.32,26.33,26.25,26.25,77220.0,24.0173,24.0264,23.9534,23.9534,77220.0
2022-03-17 14:00:00,26.25,26.26,26.12,26.17,73987.0,23.9534,23.9625,23.8348,23.8804,73987.0
2022-03-17 14:30:00,26.17,26.21,26.14,26.16,74690.0,23.8804,23.9169,23.853,23.8713,74690.0
2022-03-17 15:00:00,26.16,26.25,26.15,26.24,120854.0,23.8713,23.9534,23.8622,23.9443,120854.0
2022-03-17 15:30:00,26.25,26.35,26.23,26.26,296353.0,23.9534,24.0447,23.9352,23.9625,296353.0
2022-03-18 09:30:00,26.19,26.19,25.81,25.95,236849.0,23.8987,23.8987,23.5519,23.6797,236849.0
2022-03-18 10:00:00,25.95,26.17,25.94,26.07,80370.0,23.6797,23.8804,23.6705,23.7892,80370.0
2022-03-18 10:30:00,26.06,26.23,26.02,26.2,73621.0,23.78,23.9352,23.7435,23.9078,73621.0
2022-03-18 11:00:00,26.2,26.26,26.13,26.19,157913.0,23.9078,23.9625,23.8439,23.8987,157913.0
2022-03-18 11:30:00,26.19,26.23,26.01,26.02,108751.0,23.8987,23.9352,23.7344,23.7435,108751.0
2022-03-18 12:00:00,26.01,26.17,25.98,26.17,95406.0,23.7344,23.8804,23.707,23.8804,95406.0
2022-03-18 12:30:00,26.17,26.28,26.14,26.23,57926.0,23.8804,23.9808,23.853,23.9352,57926.0
2022-03-18 13:00:00,26.24,26.37,26.23,26.34,47778.0,23.9443,24.0629,23.9352,24.0355,47778.0
2022-03-18 13:30:00,26.34,26.41,26.29,26.4,108665.0,24.0355,24.0994,23.9899,24.0903,108665.0
2022-03-18 14:00:00,26.41,26.42,26.26,26.39,116202.0,24.0994,24.1085,23.9625,24.0812,116202.0
2022-03-18 14:30:00,26.39,26.56,26.38,26.41,213562.0,24.0812,24.2363,24.072,24.0994,213562.0
2022-03-18 15:00:00,26.41,26.49,26.4,26.46,125039.0,24.0994,24.1724,24.0903,24.145,125039.0
2022-03-18 15:30:00,26.47,26.69,26.46,26.64,521659.0,24.1542,24.3549,24.145,24.3093,521659.0
2022-03-21 09:30:00,26.75,26.85,26.24,26.25,270509.0,24.4097,24.5009,23.9443,23.9534,270509.0
2022-03-21 10:00:00,26.23,26.37,26.15,26.29,116033.0,23.9352,24.0629,23.8622,23.9899,116033.0
2022-03-21 10:30:00,26.29,26.31,26.18,26.26,103527.0,23.9899,24.0082,23.8895,23.9625,103527.0
2022-03-21 11:00:00,26.26,26.28,26.1,26.1,110304.0,23.9625,23.9808,23.8165,23.8165,110304.0
2022-03-21 11:30:00,26.1,26.11,25.95,26.04,56104.0,23.8165,23.8257,23.6797,23.7618,56104.0
2022-03-21 12:00:00,26.04,26.18,25.98,26.17,72805.0,23.7618,23.8895,23.707,23.8804,72805.0
2022-03-21 12:30:00,26.16,26.17,26.03,26.11,99494.0,23.8713,23.8804,23.7527,23.8257,99494.0
2022-03-21 13:00:00,26.1,26.17,26.06,26.1,66205.0,23.8165,23.8804,23.78,23.8165,66205.0
2022-03-21 13:30:00,26.1,26.22,26.1,26.17,88468.0,23.8165,23.926,23.8165,23.8804,88468.0
2022-03-21 14:00:00,26.18,26.19,26.08,26.13,38074.0,23.8895,23.8987,23.7983,23.8439,38074.0
2022-03-21 14:30:00,26.12,26.13,25.99,25.99,56744.0,23.8348,23.8439,23.7162,23.7162,56744.0
2022-03-21 15:00:00,25.98,26.04,25.94,26.02,80351.0,23.707,23.7618,23.6705,23.7435,80351.0
2022-03-21 15:30:00,26.02,26.04,25.91,25.99,267868.0,23.7435,23.7618,23.6432,23.7162,267868.0
2022-03-22 09:30:00,26.15,26.69,25.94,26.51,185680.0,23.8622,24.3549,23.6705,24.1907,185680.0
2022-03-22 10:00:00,26.51,26.55,26.2,26.2,121512.0,24.1907,24.2272,23.9078,23.9078,121512.0
2022-03-22 10:30:00,26.21,26.28,26.02,26.19,196868.0,23.9169,23.9808,23.7435,23.8987,196868.0
2022-03-22 11:00:00,26.19,26.28,26.17,26.22,99558.0,23.8987,23.9808,23.8804,23.926,99558.0
2022-03-22 11:30:00,26.23,26.29,26.12,26.29,136945.0,23.9352,23.9899,23.8348,23.9899,136945.0
2022-03-22 12:00:00,26.29,26.35,26.23,26.25,71725.0,23.9899,24.0447,23.9352,23.9534,71725.0
2022-03-22 12:30:00,26.24,26.26,26.14,26.24,64912.0,23.9443,23.9625,23.853,23.9443,64912.0
2022-03-22 13:00:00,26.23,26.27,26.18,26.19,84393.0,23.9352,23.9717,23.8895,23.8987,84393.0
2022-03-22 13:30:00,26.19,26.21,26.08,26.08,58461.0,23.8987,23.9169,23.7983,23.7983,58461.0
2022-03-22 14:00:00,26.09,26.14,26.01,26.04,89254.0,23.8074,23.853,23.7344,23.7618,89254.0
2022-03-22 14:30:00,26.03,26.1,26.02,26.09,74880.0,23.7527,23.8165,23.7435,23.8074,74880.0
2022-03-22 15:00:00,26.09,26.09,26.02,26.07,62213.0,23.8074,23.8074,23.7435,23.7892,62213.0
2022-03-22 15:30:00,26.06,26.08,25.98,26.07,244374.0,23.78,23.7983,23.707,23.7892,244374.0
2022-03-23 09:30:00,25.95,26.06,25.9,25.96,73198.0,23.6797,23.78,23.634,23.6888,73198.0
2022-03-23 10:00:00,25.96,26.24,25.95,26.14,43391.0,23.6888,23.9443,23.6797,23.853,43391.0
2022-03-23 10:30:00,26.14,26.21,26.11,26.12,53353.0,23.853,23.9169,23.8257,23.8348,53353.0
2022-03-23 11:00:00,26.12,26.17,25.85,25.95,100305.0,23.8348,23.8804,23.5884,23.6797,100305.0
2022-03-23 11:30:00,25.95,25.99,25.92,25.94,37895.0,23.6797,23.7162,23.6523,23.6705,37895.0
2022-03-23 12:00:00,25.94,25.96,25.85,25.86,32141.0,23.6705,23.6888,23.5884,23.5975,32141.0
2022-03-23 12:30:00,25.86,25.91,25.8,25.86,28083.0,23.5975,23.6432,23.5428,23.5975,28083.0
2022-03-23 13:00:00,25.85,25.86,25.76,25.76,24968.0,23.5884,23.5975,23.5063,23.5063,24968.0
2022-03-23 13:30:00,25.76,25.81,25.76,25.8,29133.0,23.5063,23.5519,23.5063,23.5428,29133.0
2022-03-23 14:00:00,25.79,25.81,25.74,25.76,42226.0,23.5336,23.5519,23.488,23.5063,42226.0
2022-03-23 14:30:00,25.76,25.77,25.73,25.76,40116.0,23.5063,23.5154,23.4789,23.5063,40116.0
2022-03-23 15:00:00,25.76,25.81,25.75,25.78,54403.0,23.5063,23.5519,23.4971,23.5245,54403.0
2022-03-23 15:30:00,25.78,25.81,25.69,25.69,145184.0,23.5245,23.5519,23.4424,23.4424,145184.0
2022-03-24 09:30:00,25.76,25.97,25.61,25.93,70287.0,23.5063,23.6979,23.3694,23.6614,70287.0
2022-03-24 10:00:00,25.92,26.05,25.91,26.02,56149.0,23.6523,23.7709,23.6432,23.7435,56149.0
2022-03-24 10:30:00,26.02,26.07,25.74,25.76,85722.0,23.7435,23.7892,23.488,23.5063,85722.0
2022-03-24 11:00:00,25.76,25.83,25.64,25.71,74058.0,23.5063,23.5702,23.3968,23.4606,74058.0
2022-03-24 11:30:00,25.71,25.76,25.7,25.74,44960.0,23.4606,23.5063,23.4515,23.488,44960.0
2022-03-24 12:00:00,25.74,25.81,25.7,25.79,92511.0,23.488,23.5519,23.4515,23.5336,92511.0
2022-03-24 12:30:00,25.79,25.81,25.73,25.77,58066.0,23.5336,23.5519,23.4789,23.5154,58066.0
2022-03-24 13:00:00,25.78,25.81,25.77,25.8,47201.0,23.5245,23.5519,23.5154,23.5428,47201.0
2022-03-24 13:30:00,25.79,25.91,25.76,25.91,115801.0,23.5336,23.6432,23.5063,23.6432,115801.0
2022-03-24 14:00:00,25.92,25.94,25.83,25.87,68558.0,23.6523,23.6705,23.5702,23.6067,68558.0
2022-03-24 14:30:00,25.87,25.9,25.81,25.84,108908.0,23.6067,23.634,23.5519,23.5793,108908.0
2022-03-24 15:00:00,25.84,25.88,25.81,25.87,171780.0,23.5793,23.6158,23.5519,23.6067,171780.0
2022-03-24 15:30:00,25.87,25.88,25.75,25.83,283140.0,23.6067,23.6158,23.4971,23.5702,283140.0
2022-03-25 09:30:00,25.86,25.96,25.68,25.82,118408.0,23.5975,23.6888,23.4333,23.561,118408.0
2022-03-25 10:00:00,25.83,25.95,25.82,25.92,132337.0,23.5702,23.6797,23.561,23.6523,132337.0
2022-03-25 10:30:00,25.91,25.95,25.87,25.92,51897.0,23.6432,23.6797,23.6067,23.6523,51897.0
2022-03-25 11:00:00,25.91,25.94,25.73,25.78,57004.0,23.6432,23.6705,23.4789,23.5245,57004.0
2022-03-25 11:30:00,25.79,25.87,25.79,25.82,49731.0,23.5336,23.6067,23.5336,23.561,49731.0
2022-03-25 12:00:00,25.84,25.94,25.83,25.9,43477.0,23.5793,23.6705,23.5702,23.634,43477.0
2022-03-25 12:30:00,25.91,25.94,25.86,25.93,43005.0,23.6432,23.6705,23.5975,23.6614,43005.0
2022-03-25 13:00:00,25.92,25.94,25.78,25.81,61878.0,23.6523,23.6705,23.5245,23.5519,61878.0
2022-03-25 13:30:00,25.82,25.86,25.79,25.85,78888.0,23.561,23.5975,23.5336,23.5884,78888.0
2022-03-25 14:00:00,25.85,25.94,25.84,25.93,83732.0,23.5884,23.6705,23.5793,23.6614,83732.0
2022-03-25 14:30:00,25.93,25.94,25.85,25.89,69131.0,23.6614,23.6705,23.5884,23.6249,69131.0
2022-03-25 15:00:00,25.88,25.91,25.83,25.84,91965.0,23.6158,23.6432,23.5702,23.5793,91965.0
2022-03-25 15:30:00,25.85,25.92,25.8,25.92,267756.0,23.5884,23.6523,23.5428,23.6523,267756.0
2022-03-28 09:30:00,25.81,25.92,25.71,25.87,76061.0,23.5519,23.6523,23.4606,23.6067,76061.0
2022-03-28 10:00:00,25.85,26.11,25.83,26.1,53793.0,23.5884,23.8257,23.5702,23.8165,53793.0
2022-03-28 10:30:00,26.1,26.13,26.04,26.13,41254.0,23.8165,23.8439,23.7618,23.8439,41254.0
2022-03-28 11:00:00,26.15,26.19,26.01,26.03,79735.0,23.8622,23.8987,23.7344,23.7527,79735.0
2022-03-28 11:30:00,26.04,26.07,25.91,25.92,43768.0,23.7618,23.7892,23.6432,23.6523,43768.0
2022-03-28 12:00:00,25.92,25.99,25.92,25.98,20100.0,23.6523,23.7162,23.6523,23.707,20100.0
2022-03-28 12:30:00,25.98,26.05,25.97,26.03,27088.0,23.707,23.7709,23.6979,23.7527,27088.0
2022-03-28 13:00:00,26.04,26.08,26.02,26.05,33634.0,23.7618,23.7983,23.7435,23.7709,33634.0
2022-03-28 13:30:00,26.05,26.07,26.03,26.03,30276.0,23.7709,23.7892,23.7527,23.7527,30276.0
2022-03-28 14:00:00,26.04,26.08,26.02,26.05,58844.0,23.7618,23.7983,23.7435,23.7709,58844.0
2022-03-28 14:30:00,26.05,26.14,26.04,26.14,55336.0,23.7709,23.853,23.7618,23.853,55336.0
2022-03-28 15:00:00,26.14,26.15,26.04,26.04,56220.0,23.853,23.8622,23.7618,23.7618,56220.0
2022-03-28 15:30:00,26.05,26.1,25.99,26.07,201470.0,23.7709,23.8165,23.7162,23.7892,201470.0
2022-03-29 09:30:00,26.28,26.39,25.98,25.99,100054.0,23.9808,24.0812,23.707,23.7162,100054.0
2022-03-29 10:00:00,26.0,26.19,25.98,26.19,95881.0,23.7253,23.8987,23.707,23.8987,95881.0
2022-03-29 10:30:00,26.19,26.29,26.14,26.18,55274.0,23.8987,23.9899,23.853,23.8895,55274.0
2022-03-29 11:00:00,26.19,26.2,26.1,26.12,38968.0,23.8987,23.9078,23.8165,23.8348,38968.0
2022-03-29 11:30:00,26.12,26.15,26.08,26.11,40515.0,23.8348,23.8622,23.7983,23.8257,40515.0
2022-03-29 12:00:00,26.11,26.11,25.97,25.99,43611.0,23.8257,23.8257,23.6979,23.7162,43611.0
2022-03-29 12:30:00,26.01,26.1,25.98,26.1,51560.0,23.7344,23.8165,23.707,23.8165,51560.0
2022-03-29 13:00:00,26.09,26.1,26.04,26.08,35379.0,23.8074,23.8165,23.7618,23.7983,35379.0
2022-03-29 13:30:00,26.08,26.21,26.07,26.21,40878.0,23.7983,23.9169,23.7892,23.9169,40878.0
2022-03-29 14:00:00,26.22,26.25,26.19,26.22,46536.0,23.926,23.9534,23.8987,23.926,46536.0
2022-03-29 14:30:00,26.21,26.25,26.17,26.19,54299.0,23.9169,23.9534,23.8804,23.8987,54299.0
2022-03-29 15:00:00,26.19,26.28,26.16,26.24,67367.0,23.8987,23.9808,23.8713,23.9443,67367.0
2022-03-29 15:30:00,26.23,26.25,26.12,26.2,174731.0,23.9352,23.9534,23.8348,23.9078,174731.0
2022-03-30 09:30:00,26.12,26.18,25.84,26.08,126204.0,23.8348,23.8895,23.5793,23.7983,126204.0
2022-03-30 10:00:00,26.08,26.1,25.91,25.92,199764.0,23.7983,23.8165,23.6432,23.6523,199764.0
2022-03-30 10:30:00,25.92,25.99,25.89,25.99,48214.0,23.6523,23.7162,23.6249,23.7162,48214.0
2022-03-30 11:00:00,25.98,26.01,25.9,25.96,66931.0,23.707,23.7344,23.634,23.6888,66931.0
2022-03-30 11:30:00,25.95,26.05,25.94,25.97,41514.0,23.6797,23.7709,23.6705,23.6979,41514.0
2022-03-30 12:00:00,25.96,26.03,25.95,26.03,32185.0,23.6888,23.7527,23.6797,23.7527,32185.0
2022-03-30 12:30:00,26.03,26.06,26.01,26.03,45413.0,23.7527,23.78,23.7344,23.7527,45413.0
2022-03-30 13:00:00,26.03,26.12,26.02,26.06,24072.0,23.7527,23.8348,23.7435,23.78,24072.0
2022-03-30 13:30:00,26.06,26.08,26.0,26.07,39478.0,23.78,23.7983,23.7253,23.7892,39478.0
2022-03-30 14:00:00,26.08,26.16,26.08,26.13,32724.0,23.7983,23.8713,23.7983,23.8439,32724.0
2022-03-30 14:30:00,26.13,26.15,26.1,26.14,42623.0,23.8439,23.8622,23.8165,23.853,42623.0
2022-03-30 15:00:00,26.14,26.16,26.04,26.09,102381.0,23.853,23.8713,23.7618,23.8074,102381.0
2022-03-30 15:30:00,26.08,26.2,26.08,26.2,379582.0,23.7983,23.9078,23.7983,23.9078,379582.0
2022-03-31 09:30:00,26.22,26.35,26.09,26.23,86085.0,23.926,24.0447,23.8074,23.9352,86085.0
2022-03-31 10:00:00,26.23,26.23,25.98,26.03,70924.0,23.9352,23.9352,23.707,23.7527,70924.0
2022-03-31 10:30:00,26.04,26.19,26.02,26.18,72249.0,23.7618,23.8987,23.7435,23.8895,72249.0
2022-03-31 11:00:00,26.17,26.2,26.08,26.14,90233.0,23.8804,23.9078,23.7983,23.853,90233.0
2022-03-31 11:30:00,26.14,26.21,26.11,26.2,101339.0,23.853,23.9169,23.8257,23.9078,101339.0
2022-03-31 12:00:00,26.2,26.32,26.16,26.24,76076.0,23.9078,24.0173,23.8713,23.9443,76076.0
2022-03-31 12:30:00,26.24,26.31,26.23,26.29,53814.0,23.9443,24.0082,23.9352,23.9899,53814.0
2022-03-31 13:00:00,26.29,26.32,26.2,26.24,76380.0,23.9899,24.0173,23.9078,23.9443,76380.0
2022-03-31 13:30:00,26.25,26.28,26.22,26.25,35066.0,23.9534,23.9808,23.926,23.9534,35066.0
2022-03-31 14:00:00,26.24,26.24,26.17,26.22,78589.0,23.9443,23.9443,23.8804,23.926,78589.0
2022-03-31 14:30:00,26.22,26.27,26.21,26.23,61921.0,23.926,23.9717,23.9169,23.9352,61921.0
2022-03-31 15:00:00,26.23,26.24,26.1,26.16,96317.0,23.9352,23.9443,23.8165,23.8713,96317.0
2022-03-31 15:30:00,26.16,26.21,26.04,26.04,220305.0,23.8713,23.9169,23.7618,23.7618,220305.0
2022-04-01 09:30:00,26.15,26.48,26.11,26.48,127297.0,23.8622,24.1633,23.8257,24.1633,127297.0
2022-04-01 10:00:00,26.47,26.55,26.36,26.38,136809.0,24.1542,24.2272,24.0538,24.072,136809.0
2022-04-01 10:30:00,26.36,26.49,26.35,26.43,97615.0,24.0538,24.1724,24.0447,24.1177,97615.0
2022-04-01 11:00:00,26.44,26.54,26.41,26.51,75452.0,24.1268,24.218,24.0994,24.1907,75452.0
2022-04-01 11:30:00,26.51,26.53,26.4,26.43,64104.0,24.1907,24.2089,24.0903,24.1177,64104.0
2022-04-01 12:00:00,26.44,26.45,26.33,26.33,38416.0,24.1268,24.1359,24.0264,24.0264,38416.0
2022-04-01 12:30:00,26.32,26.35,26.24,26.34,67038.0,24.0173,24.0447,23.9443,24.0355,67038.0
2022-04-01 13:00:00,26.35,26.39,26.33,26.36,38849.0,24.0447,24.0812,24.0264,24.0538,38849.0
2022-04-01 13:30:00,26.36,26.43,26.34,26.38,33572.0,24.0538,24.1177,24.0355,24.072,33572.0
2022-04-01 14:00:00,26.38,26.45,26.37,26.42,50014.0,24.072,24.1359,24.0629,24.1085,50014.0
2022-04-01 14:30:00,26.43,26.44,26.34,26.37,62018.0,24.1177,24.1268,24.0355,24.0629,62018.0
2022-04-01 15:00:00,26.37,26.4,26.34,26.36,57653.0,24.0629,24.0903,24.0355,24.0538,57653.0
2022-04-01 15:30:00,26.36,26.4,26.19,26.38,297751.0,24.0538,24.0903,23.8987,24.072,297751.0
2022-04-04 09:30:00,26.24,26.37,25.26,25.38,202347.0,23.9443,24.0629,23.05,23.1595,202347.0
2022-04-04 10:00:00,25.37,25.51,25.34,25.4,151590.0,23.1504,23.2781,23.123,23.1778,151590.0
2022-04-04 10:30:00,25.41,25.47,25.16,25.19,104607.0,23.1869,23.2416,22.9588,22.9861,104607.0
2022-04-04 11:00:00,25.19,25.21,25.04,25.05,91590.0,22.9861,23.0044,22.8493,22.8584,91590.0
2022-04-04 11:30:00,25.06,25.44,25.04,25.37,103853.0,22.8675,23.2143,22.8493,23.1504,103853.0
2022-04-04 12:00:00,25.36,25.51,25.28,25.49,101627.0,23.1413,23.2781,23.0683,23.2599,101627.0
2022-04-04 12:30:00,25.49,25.49,25.37,25.38,52554.0,23.2599,23.2599,23.1504,23.1595,52554.0
2022-04-04 13:00:00,25.38,25.39,25.28,25.32,74243.0,23.1595,23.1686,23.0683,23.1048,74243.0
2022-04-04 13:30:00,25.33,25.34,25.21,25.3,65437.0,23.1139,23.123,23.0044,23.0865,65437.0
2022-04-04 14:00:00,25.3,25.48,25.29,25.39,280407.0,23.0865,23.2508,23.0774,23.1686,280407.0
2022-04-04 14:30:00,25.39,25.46,25.37,25.45,196553.0,23.1686,23.2325,23.1504,23.2234,196553.0
2022-04-04 15:00:00,25.45,25.52,25.4,25.46,134739.0,23.2234,23.2873,23.1778,23.2325,134739.0
2022-04-04 15:30:00,25.46,25.64,25.41,25.63,481245.0,23.2325,23.3968,23.1869,23.3876,481245.0
2022-04-05 09:30:00,25.56,25.94,25.56,25.75,111292.0,23.3238,23.6705,23.3238,23.4971,111292.0
2022-04-05 10:00:00,25.75,25.91,25.75,25.82,109018.0,23.4971,23.6432,23.4971,23.561,109018.0
2022-04-05 10:30:00,25.83,26.05,25.8,25.96,118472.0,23.5702,23.7709,23.5428,23.6888,118472.0
2022-04-05 11:00:00,25.96,26.11,25.92,26.11,73382.0,23.6888,23.8257,23.6523,23.8257,73382.0
2022-04-05 11:30:00,26.11,26.21,26.11,26.17,90632.0,23.8257,23.9169,23.8257,23.8804,90632.0
2022-04-05 12:00:00,26.17,26.22,26.1,26.19,89785.0,23.8804,23.926,23.8165,23.8987,89785.0
2022-04-05 12:30:00,26.18,26.19,26.08,26.11,75132.0,23.8895,23.8987,23.7983,23.8257,75132.0
2022-04-05 13:00:00,26.12,26.27,26.08,26.26,62649.0,23.8348,23.9717,23.7983,23.9625,62649.0
2022-04-05 13:30:00,26.25,26.28,26.17,26.18,49399.0,23.9534,23.9808,23.8804,23.8895,49399.0
2022-04-05 14:00:00,26.17,26.25,26.13,26.2,64304.0,23.8804,23.9534,23.8439,23.9078,64304.0
2022-04-05 14:30:00,26.21,26.24,26.02,26.03,106183.0,23.9169,23.9443,23.7435,23.7527,106183.0
2022-04-05 15:00:00,26.04,26.07,25.94,26.03,140881.0,23.7618,23.7892,23.6705,23.7527,140881.0
2022-04-05 15:30:00,26.04,26.08,26.0,26.06,226573.0,23.7618,23.7983,23.7253,23.78,226573.0
2022-04-06 09:30:00,26.1,26.26,25.97,26.2,113875.0,23.8165,23.9625,23.6979,23.9078,113875.0
2022-04-06 10:00:00,26.21,26.31,26.03,26.29,75259.0,23.9169,24.0082,23.7527,23.9899,75259.0
2022-04-06 10:30:00,26.28,26.37,26.24,26.25,54913.0,23.9808,24.0629,23.9443,23.9534,54913.0
2022-04-06 11:00:00,26.25,26.36,26.23,26.34,51274.0,23.9534,24.0538,23.9352,24.0355,51274.0
2022-04-06 11:30:00,26.34,26.48,26.32,26.41,89647.0,24.0355,24.1633,24.0173,24.0994,89647.0
2022-04-06 12:00:00,26.41,26.46,26.4,26.44,61259.0,24.0994,24.145,24.0903,24.1268,61259.0
2022-04-06 12:30:00,26.45,26.47,26.39,26.47,53150.0,24.1359,24.1542,24.0812,24.1542,53150.0
2022-04-06 13:00:00,26.47,26.48,26.41,26.46,38304.0,24.1542,24.1633,24.0994,24.145,38304.0
2022-04-06 13:30:00,26.45,26.48,26.39,26.4,44525.0,24.1359,24.1633,24.0812,24.0903,44525.0
2022-04-06 14:00:00,26.4,26.48,26.36,26.4,127828.0,24.0903,24.1633,24.0538,24.0903,127828.0
2022-04-06 14:30:00,26.4,26.47,26.38,26.46,50210.0,24.0903,24.1542,24.072,24.145,50210.0
2022-04-06 15:00:00,26.47,26.47,26.31,26.33,66274.0,24.1542,24.1542,24.0082,24.0264,66274.0
2022-04-06 15:30:00,26.32,26.42,26.29,26.42,271765.0,24.0173,24.1085,23.9899,24.1085,271765.0
2022-04-07 09:30:00,26.42,26.5,26.3,26.33,81904.0,24.1085,24.1815,23.999,24.0264,81904.0
2022-04-07 10:00:00,26.33,26.34,26.22,26.27,158568.0,24.0264,24.0355,23.926,23.9717,158568.0
2022-04-07 10:30:00,26.27,26.3,26.19,26.24,54357.0,23.9717,23.999,23.8987,23.9443,54357.0
2022-04-07 11:00:00,26.25,26.3,26.23,26.25,45424.0,23.9534,23.999,23.9352,23.9534,45424.0
2022-04-07 11:30:00,26.25,26.34,26.24,26.3,63753.0,23.9534,24.0355,23.9443,23.999,63753.0
2022-04-07 12:00:00,26.3,26.35,26.29,26.33,47109.0,23.999,24.0447,23.9899,24.0264,47109.0
2022-04-07 12:30:00,26.32,26.36,26.28,26.36,33650.0,24.0173,24.0538,23.9808,24.0538,33650.0
2022-04-07 13:00:00,26.36,26.49,26.34,26.43,68381.0,24.0538,24.1724,24.0355,24.1177,68381.0
2022-04-07 13:30:00,26.43,26.49,26.34,26.49,49002.0,24.1177,24.1724,24.0355,24.1724,49002.0
2022-04-07 14:00:00,26.48,26.49,26.41,26.43,44607.0,24.1633,24.1724,24.0994,24.1177,44607.0
2022-04-07 14:30:00,26.43,26.48,26.42,26.46,86054.0,24.1177,24.1633,24.1085,24.145,86054.0
2022-04-07 15:00:00,26.46,26.59,26.45,26.52,125165.0,24.145,24.2637,24.1359,24.1998,125165.0
2022-04-07 15:30:00,26.52,26.66,26.51,26.57,320987.0,24.1998,24.3275,24.1907,24.2454,320987.0
2022-04-08 09:30:00,26.49,26.57,26.39,26.49,62991.0,24.1724,24.2454,24.0812,24.1724,62991.0
2022-04-08 10:00:00,26.46,26.58,26.46,26.53,55153.0,24.145,24.2545,24.145,24.2089,55153.0
2022-04-08 10:30:00,26.54,26.64,26.51,26.64,71701.0,24.218,24.3093,24.1907,24.3093,71701.0
2022-04-08 11:00:00,26.64,26.65,26.56,26.64,46321.0,24.3093,24.3184,24.2363,24.3093,46321.0
2022-04-08 11:30:00,26.64,26.7,26.57,26.61,40431.0,24.3093,24.364,24.2454,24.2819,40431.0
2022-04-08 12:00:00,26.61,26.61,26.55,26.57,45585.0,24.2819,24.2819,24.2272,24.2454,45585.0
2022-04-08 12:30:00,26.57,26.57,26.5,26.53,34980.0,24.2454,24.2454,24.1815,24.2089,34980.0
2022-04-08 13:00:00,26.53,26.68,26.52,26.62,95509.0,24.2089,24.3458,24.1998,24.291,95509.0
2022-04-08 13:30:00,26.62,26.77,26.6,26.72,90553.0,24.291,24.4279,24.2728,24.3823,90553.0
2022-04-08 14:00:00,26.71,26.8,26.66,26.75,81594.0,24.3732,24.4553,24.3275,24.4097,81594.0
2022-04-08 14:30:00,26.75,26.87,26.74,26.82,62234.0,24.4097,24.5192,24.4005,24.4735,62234.0
2022-04-08 15:00:00,26.82,26.89,26.77,26.82,112837.0,24.4735,24.5374,24.4279,24.4735,112837.0
2022-04-08 15:30:00,26.83,26.84,26.58,26.62,361100.0,24.4827,24.4918,24.2545,24.291,361100.0
2022-04-11 09:30:00,26.64,27.23,26.64,27.04,189439.0,24.3093,24.8477,24.3093,24.6743,189439.0
2022-04-11 10:00:00,27.04,27.07,26.79,27.05,126047.0,24.6743,24.7017,24.4462,24.6834,126047.0
2022-04-11 10:30:00,27.05,27.22,26.94,27.21,78893.0,24.6834,24.8385,24.583,24.8294,78893.0
2022-04-11 11:00:00,27.21,27.25,27.07,27.08,86558.0,24.8294,24.8659,24.7017,24.7108,86558.0
2022-04-11 11:30:00,27.08,27.22,27.05,27.19,87070.0,24.7108,24.8385,24.6834,24.8112,87070.0
2022-04-11 12:00:00,27.19,27.27,27.12,27.21,82662.0,24.8112,24.8842,24.7473,24.8294,82662.0
2022-04-11 12:30:00,27.21,27.25,27.12,27.23,84105.0,24.8294,24.8659,24.7473,24.8477,84105.0
2022-04-11 13:00:00,27.23,27.29,27.07,27.09,81441.0,24.8477,24.9024,24.7017,24.7199,81441.0
2022-04-11 13:30:00,27.1,27.11,27.01,27.1,96453.0,24.729,24.7382,24.6469,24.729,96453.0
2022-04-11 14:00:00,27.08,27.13,27.06,27.09,55518.0,24.7108,24.7564,24.6925,24.7199,55518.0
2022-04-11 14:30:00,27.08,27.15,27.04,27.14,68090.0,24.7108,24.7747,24.6743,24.7655,68090.0
2022-04-11 15:00:00,27.14,27.2,27.08,27.13,86923.0,24.7655,24.8203,24.7108,24.7564,86923.0
2022-04-11 15:30:00,27.13,27.13,26.89,26.93,346751.0,24.7564,24.7564,24.5374,24.5739,346751.0
2022-04-12 09:30:00,27.02,27.21,26.85,27.05,144090.0,24.656,24.8294,24.5009,24.6834,144090.0
2022-04-12 10:00:00,27.05,27.21,27.02,27.18,107235.0,24.6834,24.8294,24.656,24.802,107235.0
2022-04-12 10:30:00,27.18,27.32,27.15,27.3,74683.0,24.802,24.9298,24.7747,24.9115,74683.0
2022-04-12 11:00:00,27.29,27.33,27.25,27.28,63318.0,24.9024,24.9389,24.8659,24.8933,63318.0
2022-04-12 11:30:00,27.29,27.3,27.2,27.22,56139.0,24.9024,24.9115,24.8203,24.8385,56139.0
2022-04-12 12:00:00,27.23,27.31,27.17,27.19,54956.0,24.8477,24.9207,24.7929,24.8112,54956.0
2022-04-12 12:30:00,27.18,27.2,27.09,27.12,40322.0,24.802,24.8203,24.7199,24.7473,40322.0
2022-04-12 13:00:00,27.13,27.19,27.09,27.13,48192.0,24.7564,24.8112,24.7199,24.7564,48192.0
2022-04-12 13:30:00,27.13,27.17,27.04,27.06,50240.0,24.7564,24.7929,24.6743,24.6925,50240.0
2022-04-12 14:00:00,27.06,27.12,27.02,27.06,94186.0,24.6925,24.7473,24.656,24.6925,94186.0
2022-04-12 14:30:00,27.06,27.08,27.01,27.08,59185.0,24.6925,24.7108,24.6469,24.7108,59185.0
2022-04-12 15:00:00,27.07,27.1,27.02,27.04,89860.0,24.7017,24.729,24.656,24.6743,89860.0
2022-04-12 15:30:00,27.04,27.13,27.03,27.03,319291.0,24.6743,24.7564,24.6652,24.6652,319291.0
2022-04-13 09:30:00,27.1,27.23,26.84,26.84,102190.0,24.729,24.8477,24.4918,24.4918,102190.0
2022-04-13 10:00:00,26.84,26.84,26.39,26.41,329605.0,24.4918,24.4918,24.0812,24.0994,329605.0
2022-04-13 10:30:00,26.4,26.73,26.4,26.51,292088.0,24.0903,24.3914,24.0903,24.1907,292088.0
2022-04-13 11:00:00,26.51,26.72,26.45,26.46,102805.0,24.1907,24.3823,24.1359,24.145,102805.0
2022-04-13 11:30:00,26.45,26.5,26.32,26.33,86673.0,24.1359,24.1815,24.0173,24.0264,86673.0
2022-04-13 12:00:00,26.33,26.56,26.33,26.45,98352.0,24.0264,24.2363,24.0264,24.1359,98352.0
2022-04-13 12:30:00,26.45,26.54,26.44,26.5,45260.0,24.1359,24.218,24.1268,24.1815,45260.0
2022-04-13 13:00:00,26.5,26.69,26.47,26.66,139845.0,24.1815,24.3549,24.1542,24.3275,139845.0
2022-04-13 13:30:00,26.66,26.78,26.66,26.77,66399.0,24.3275,24.437,24.3275,24.4279,66399.0
2022-04-13 14:00:00,26.77,26.77,26.66,26.71,49839.0,24.4279,24.4279,24.3275,24.3732,49839.0
2022-04-13 14:30:00,26.71,26.78,26.7,26.77,47374.0,24.3732,24.437,24.364,24.4279,47374.0
2022-04-13 15:00:00,26.76,26.85,26.74,26.82,56922.0,24.4188,24.5009,24.4005,24.4735,56922.0
2022-04-13 15:30:00,26.82,26.94,26.8,26.81,266289.0,24.4735,24.583,24.4553,24.4644,266289.0
2022-04-14 09:30:00,26.89,27.23,26.89,26.96,108893.0,24.5374,24.8477,24.5374,24.6013,108893.0
2022-04-14 10:00:00,26.97,27.1,26.91,27.01,141122.0,24.6104,24.729,24.5557,24.6469,141122.0
2022-04-14 10:30:00,27.02,27.13,27.01,27.09,51756.0,24.656,24.7564,24.6469,24.7199,51756.0
2022-04-14 11:00:00,27.08,27.11,27.0,27.09,76502.0,24.7108,24.7382,24.6378,24.7199,76502.0
2022-04-14 11:30:00,27.09,27.11,26.9,26.94,79540.0,24.7199,24.7382,24.5465,24.583,79540.0
2022-04-14 12:00:00,26.94,27.05,26.92,26.94,47576.0,24.583,24.6834,24.5648,24.583,47576.0
2022-04-14 12:30:00,26.93,26.96,26.86,26.91,64841.0,24.5739,24.6013,24.51,24.5557,64841.0
2022-04-14 13:00:00,26.91,26.94,26.87,26.92,45754.0,24.5557,24.583,24.5192,24.5648,45754.0
2022-04-14 13:30:00,26.92,27.0,26.9,26.95,63043.0,24.5648,24.6378,24.5465,24.5922,63043.0
2022-04-14 14:00:00,26.96,27.07,26.9,27.07,143095.0,24.6013,24.7017,24.5465,24.7017,143095.0
2022-04-14 14:30:00,27.07,27.07,26.93,26.94,59428.0,24.7017,24.7017,24.5739,24.583,59428.0
2022-04-14 15:00:00,26.94,26.94,26.83,26.87,75337.0,24.583,24.583,24.4827,24.5192,75337.0
2022-04-14 15:30:00,26.87,26.87,26.77,26.78,300262.0,24.5192,24.5192,24.4279,24.437,300262.0
2022-04-18 09:30:00,26.78,27.17,26.65,27.03,142724.0,24.437,24.7929,24.3184,24.6652,142724.0
2022-04-18 10:00:00,27.02,27.17,26.99,27.14,71486.0,24.656,24.7929,24.6287,24.7655,71486.0
2022-04-18 10:30:00,27.17,27.25,27.14,27.21,50012.0,24.7929,24.8659,24.7655,24.8294,50012.0
2022-04-18 11:00:00,27.21,27.31,27.2,27.27,41165.0,24.8294,24.9207,24.8203,24.8842,41165.0
2022-04-18 11:30:00,27.27,27.31,27.1,27.18,53781.0,24.8842,24.9207,24.729,24.802,53781.0
2022-04-18 12:00:00,27.17,27.25,27.16,27.23,36012.0,24.7929,24.8659,24.7838,24.8477,36012.0
2022-04-18 12:30:00,27.23,27.28,27.18,27.28,24217.0,24.8477,24.8933,24.802,24.8933,24217.0
2022-04-18 13:00:00,27.28,27.31,27.25,27.31,31473.0,24.8933,24.9207,24.8659,24.9207,31473.0
2022-04-18 13:30:00,27.31,27.39,27.31,27.38,42677.0,24.9207,24.9937,24.9207,24.9845,42677.0
2022-04-18 14:00:00,27.39,27.41,27.34,27.37,38556.0,24.9937,25.0119,24.948,24.9754,38556.0
2022-04-18 14:30:00,27.38,27.39,27.3,27.3,42473.0,24.9845,24.9937,24.9115,24.9115,42473.0
2022-04-18 15:00:00,27.3,27.3,27.16,27.17,44298.0,24.9115,24.9115,24.7838,24.7929,44298.0
2022-04-18 15:30:00,27.16,27.21,27.08,27.19,264963.0,24.7838,24.8294,24.7108,24.8112,264963.0
2022-04-19 09:30:00,27.23,27.53,27.23,27.41,77367.0,24.8477,25.1214,24.8477,25.0119,77367.0
2022-04-19 10:00:00,27.41,27.46,27.34,27.41,68062.0,25.0119,25.0575,24.948,25.0119,68062.0
2022-04-19 10:30:00,27.41,27.46,27.32,27.46,64736.0,25.0119,25.0575,24.9298,25.0575,64736.0
2022-04-19 11:00:00,27.45,27.51,27.35,27.44,54935.0,25.0484,25.1032,24.9572,25.0393,54935.0
2022-04-19 11:30:00,27.44,27.46,27.39,27.42,32350.0,25.0393,25.0575,24.9937,25.021,32350.0
2022-04-19 12:00:00,27.42,27.49,27.39,27.45,35293.0,25.021,25.0849,24.9937,25.0484,35293.0
2022-04-19 12:30:00,27.45,27.47,27.39,27.42,32469.0,25.0484,25.0667,24.9937,25.021,32469.0
2022-04-19 13:00:00,27.42,27.45,27.38,27.39,29452.0,25.021,25.0484,24.9845,24.9937,29452.0
2022-04-19 13:30:00,27.38,27.53,27.37,27.52,50242.0,24.9845,25.1214,24.9754,25.1123,50242.0
2022-04-19 14:00:00,27.52,27.58,27.49,27.51,86747.0,25.1123,25.167,25.0849,25.1032,86747.0
2022-04-19 14:30:00,27.51,27.6,27.49,27.59,51342.0,25.1032,25.1853,25.0849,25.1762,51342.0
2022-04-19 15:00:00,27.59,27.65,27.58,27.63,47087.0,25.1762,25.2309,25.167,25.2127,47087.0
2022-04-19 15:30:00,27.63,27.74,27.62,27.7,413862.0,25.2127,25.313,25.2035,25.2765,413862.0
2022-04-20 09:30:00,27.79,27.94,27.65,27.73,148995.0,25.3587,25.4955,25.2309,25.3039,148995.0
2022-04-20 10:00:00,27.74,27.91,27.66,27.82,192135.0,25.313,25.4682,25.24,25.386,192135.0
2022-04-20 10:30:00,27.82,27.84,27.73,27.75,127140.0,25.386,25.4043,25.3039,25.3222,127140.0
2022-04-20 11:00:00,27.75,27.81,27.7,27.8,130962.0,25.3222,25.3769,25.2765,25.3678,130962.0
2022-04-20 11:30:00,27.8,28.15,27.77,28.04,141844.0,25.3678,25.6872,25.3404,25.5868,141844.0
2022-04-20 12:00:00,28.04,28.05,27.94,27.94,49353.0,25.5868,25.5959,25.4955,25.4955,49353.0
2022-04-20 12:30:00,27.94,27.95,27.85,27.89,73854.0,25.4955,25.5047,25.4134,25.4499,73854.0
2022-04-20 13:00:00,27.9,27.98,27.86,27.93,61040.0,25.459,25.532,25.4225,25.4864,61040.0
2022-04-20 13:30:00,27.93,28.05,27.91,28.05,44394.0,25.4864,25.5959,25.4682,25.5959,44394.0
2022-04-20 14:00:00,28.05,28.17,28.0,28.04,103353.0,25.5959,25.7054,25.5503,25.5868,103353.0
2022-04-20 14:30:00,28.04,28.08,28.01,28.03,51600.0,25.5868,25.6233,25.5594,25.5777,51600.0
2022-04-20 15:00:00,28.03,28.1,27.97,28.09,62909.0,25.5777,25.6415,25.5229,25.6324,62909.0
2022-04-20 15:30:00,28.09,28.15,28.04,28.05,238416.0,25.6324,25.6872,25.5868,25.5959,238416.0
2022-04-21 09:30:00,28.23,28.33,28.07,28.21,97268.0,25.7602,25.8514,25.6142,25.7419,97268.0
2022-04-21 10:00:00,28.22,28.3,28.14,28.21,147111.0,25.7511,25.8241,25.678,25.7419,147111.0
2022-04-21 10:30:00,28.21,28.31,28.17,28.27,81901.0,25.7419,25.8332,25.7054,25.7967,81901.0
2022-04-21 11:00:00,28.26,28.3,28.22,28.29,75219.0,25.7876,25.8241,25.7511,25.8149,75219.0
2022-04-21 11:30:00,28.28,28.31,28.23,28.28,45525.0,25.8058,25.8332,25.7602,25.8058,45525.0
2022-04-21 12:00:00,28.28,28.31,28.23,28.28,27401.0,25.8058,25.8332,25.7602,25.8058,27401.0
2022-04-21 12:30:00,28.28,28.33,28.17,28.17,64478.0,25.8058,25.8514,25.7054,25.7054,64478.0
2022-04-21 13:00:00,28.17,28.19,28.1,28.17,32349.0,25.7054,25.7237,25.6415,25.7054,32349.0
2022-04-21 13:30:00,28.19,28.27,28.14,28.23,32550.0,25.7237,25.7967,25.678,25.7602,32550.0
2022-04-21 14:00:00,28.24,28.24,28.17,28.21,209943.0,25.7693,25.7693,25.7054,25.7419,209943.0
2022-04-21 14:30:00,28.2,28.21,27.95,28.0,59556.0,25.7328,25.7419,25.5047,25.5503,59556.0
2022-04-21 15:00:00,27.99,28.11,27.94,28.11,82190.0,25.5412,25.6507,25.4955,25.6507,82190.0
2022-04-21 15:30:00,28.1,28.11,27.98,28.05,241063.0,25.6415,25.6507,25.532,25.5959,241063.0
2022-04-22 09:30:00,28.0,28.0,27.8,27.92,256480.0,25.5503,25.5503,25.3678,25.4773,256480.0
2022-04-22 10:00:00,27.92,28.03,27.84,27.97,56293.0,25.4773,25.5777,25.4043,25.5229,56293.0
2022-04-22 10:30:00,27.97,28.05,27.88,28.03,150172.0,25.5229,25.5959,25.4408,25.5777,150172.0
2022-04-22 11:00:00,28.03,28.14,28.01,28.05,102315.0,25.5777,25.678,25.5594,25.5959,102315.0
2022-04-22 11:30:00,28.05,28.06,27.93,27.99,47991.0,25.5959,25.605,25.4864,25.5412,47991.0
2022-04-22 12:00:00,27.98,28.05,27.96,28.04,62058.0,25.532,25.5959,25.5138,25.5868,62058.0
2022-04-22 12:30:00,28.03,28.14,28.03,28.06,136822.0,25.5777,25.678,25.5777,25.605,136822.0
2022-04-22 13:00:00,28.07,28.17,27.96,28.07,107169.0,25.6142,25.7054,25.5138,25.6142,107169.0
2022-04-22 13:30:00,28.06,28.07,27.94,27.96,103616.0,25.605,25.6142,25.4955,25.5138,103616.0
2022-04-22 14:00:00,27.96,28.09,27.96,28.05,74162.0,25.5138,25.6324,25.5138,25.5959,74162.0
2022-04-22 14:30:00,28.05,28.18,28.04,28.11,173630.0,25.5959,25.7146,25.5868,25.6507,173630.0
2022-04-22 15:00:00,28.11,28.2,28.05,28.2,116695.0,25.6507,25.7328,25.5959,25.7328,116695.0
2022-04-22 15:30:00,28.2,28.25,27.99,28.02,276241.0,25.7328,25.7784,25.5412,25.5685,276241.0
2022-04-25 09:30:00,27.96,28.02,27.42,27.51,276716.0,25.5138,25.5685,25.021,25.1032,276716.0
2022-04-25 10:00:00,27.51,27.65,27.49,27.58,138881.0,25.1032,25.2309,25.0849,25.167,138881.0
2022-04-25 10:30:00,27.58,27.7,27.48,27.54,177033.0,25.167,25.2765,25.0758,25.1305,177033.0
2022-04-25 11:00:00,27.55,27.77,27.53,27.71,139586.0,25.1397,25.3404,25.1214,25.2857,139586.0
2022-04-25 11:30:00,27.73,27.74,27.61,27.71,52830.0,25.3039,25.313,25.1944,25.2857,52830.0
2022-04-25 12:00:00,27.73,27.97,27.71,27.94,76239.0,25.3039,25.5229,25.2857,25.4955,76239.0
2022-04-25 12:30:00,27.94,28.07,27.91,28.05,76594.0,25.4955,25.6142,25.4682,25.5959,76594.0
2022-04-25 13:00:00,28.05,28.18,27.97,28.1,53567.0,25.5959,25.7146,25.5229,25.6415,53567.0
2022-04-25 13:30:00,28.1,28.11,27.98,28.01,60261.0,25.6415,25.6507,25.532,25.5594,60261.0
2022-04-25 14:00:00,28.02,28.32,27.96,28.32,64214.0,25.5685,25.8423,25.5138,25.8423,64214.0
2022-04-25 14:30:00,28.33,28.34,28.17,28.21,132599.0,25.8514,25.8606,25.7054,25.7419,132599.0
2022-04-25 15:00:00,28.21,28.42,28.2,28.37,118145.0,25.7419,25.9336,25.7328,25.8879,118145.0
2022-04-25 15:30:00,28.37,28.51,28.34,28.41,288568.0,25.8879,26.0157,25.8606,25.9244,288568.0
2022-04-26 09:30:00,28.19,28.29,28.02,28.26,111442.0,25.7237,25.8149,25.5685,25.7876,111442.0
2022-04-26 10:00:00,28.26,28.33,27.95,28.09,154665.0,25.7876,25.8514,25.5047,25.6324,154665.0
2022-04-26 10:30:00,28.09,28.09,27.9,28.07,83647.0,25.6324,25.6324,25.459,25.6142,83647.0
2022-04-26 11:00:00,28.07,28.12,27.99,28.05,54481.0,25.6142,25.6598,25.5412,25.5959,54481.0
2022-04-26 11:30:00,28.04,28.05,27.89,27.9,59612.0,25.5868,25.5959,25.4499,25.459,59612.0
2022-04-26 12:00:00,27.91,27.99,27.86,27.97,192473.0,25.4682,25.5412,25.4225,25.5229,192473.0
2022-04-26 12:30:00,27.97,27.98,27.83,27.89,52714.0,25.5229,25.532,25.3952,25.4499,52714.0
2022-04-26 13:00:00,27.89,27.9,27.69,27.7,64687.0,25.4499,25.459,25.2674,25.2765,64687.0
2022-04-26 13:30:00,27.68,27.74,27.54,27.67,82787.0,25.2583,25.313,25.1305,25.2492,82787.0
2022-04-26 14:00:00,27.66,27.78,27.62,27.75,86353.0,25.24,25.3495,25.2035,25.3222,86353.0
2022-04-26 14:30:00,27.75,27.75,27.59,27.68,79078.0,25.3222,25.3222,25.1762,25.2583,79078.0
2022-04-26 15:00:00,27.68,27.69,27.48,27.5,74768.0,25.2583,25.2674,25.0758,25.094,74768.0
2022-04-26 15:30:00,27.49,27.51,27.33,27.37,295570.0,25.0849,25.1032,24.9389,24.9754,295570.0
2022-04-27 09:30:00,27.55,27.57,27.25,27.49,113309.0,25.1397,25.1579,24.8659,25.0849,113309.0
2022-04-27 10:00:00,27.49,27.53,27.34,27.43,126525.0,25.0849,25.1214,24.948,25.0302,126525.0
2022-04-27 10:30:00,27.43,27.6,27.35,27.59,76417.0,25.0302,25.1853,24.9572,25.1762,76417.0
2022-04-27 11:00:00,27.59,27.72,27.49,27.72,57819.0,25.1762,25.2948,25.0849,25.2948,57819.0
2022-04-27 11:30:00,27.75,27.75,27.6,27.64,48627.0,25.3222,25.3222,25.1853,25.2218,48627.0
2022-04-27 12:00:00,27.65,27.79,27.6,27.78,63989.0,25.2309,25.3587,25.1853,25.3495,63989.0
2022-04-27 12:30:00,27.79,27.85,27.76,27.81,65403.0,25.3587,25.4134,25.3313,25.3769,65403.0
2022-04-27 13:00:00,27.81,27.86,27.68,27.79,67815.0,25.3769,25.4225,25.2583,25.3587,67815.0
2022-04-27 13:30:00,27.8,27.82,27.67,27.76,47879.0,25.3678,25.386,25.2492,25.3313,47879.0
2022-04-27 14:00:00,27.75,27.76,27.58,27.6,39401.0,25.3222,25.3313,25.167,25.1853,39401.0
2022-04-27 14:30:00,27.6,27.61,27.45,27.49,68250.0,25.1853,25.1944,25.0484,25.0849,68250.0
2022-04-27 15:00:00,27.49,27.52,27.41,27.48,67947.0,25.0849,25.1123,25.0119,25.0758,67947.0
2022-04-27 15:30:00,27.47,27.49,27.32,27.44,306876.0,25.0667,25.0849,24.9298,25.0393,306876.0
2022-04-28 09:30:00,27.84,27.85,27.52,27.57,83422.0,25.4043,25.4134,25.1123,25.1579,83422.0
2022-04-28 10:00:00,27.57,27.6,27.33,27.37,77884.0,25.1579,25.1853,24.9389,24.9754,77884.0
2022-04-28 10:30:00,27.36,27.36,27.21,27.28,51273.0,24.9663,24.9663,24.8294,24.8933,51273.0
2022-04-28 11:00:00,27.28,27.28,27.12,27.14,59480.0,24.8933,24.8933,24.7473,24.7655,59480.0
2022-04-28 11:30:00,27.14,27.4,27.14,27.32,106091.0,24.7655,25.0028,24.7655,24.9298,106091.0
2022-04-28 12:00:00,27.32,27.4,27.27,27.38,62656.0,24.9298,25.0028,24.8842,24.9845,62656.0
2022-04-28 12:30:00,27.38,27.55,27.38,27.55,61113.0,24.9845,25.1397,24.9845,25.1397,61113.0
2022-04-28 13:00:00,27.55,27.56,27.48,27.55,44965.0,25.1397,25.1488,25.0758,25.1397,44965.0
2022-04-28 13:30:00,27.57,27.58,27.44,27.49,75752.0,25.1579,25.167,25.0393,25.0849,75752.0
2022-04-28 14:00:00,27.48,27.51,27.43,27.48,93955.0,25.0758,25.1032,25.0302,25.0758,93955.0
2022-04-28 14:30:00,27.48,27.54,27.45,27.51,80855.0,25.0758,25.1305,25.0484,25.1032,80855.0
2022-04-28 15:00:00,27.51,27.53,27.41,27.42,93605.0,25.1032,25.1214,25.0119,25.021,93605.0
2022-04-28 15:30:00,27.41,27.42,27.26,27.33,315720.0,25.0119,25.021,24.875,24.9389,315720.0
2022-04-29 09:30:00,27.28,27.37,27.16,27.21,63803.0,24.8933,24.9754,24.7838,24.8294,63803.0
2022-04-29 10:00:00,27.22,27.31,27.05,27.08,76982.0,24.8385,24.9207,24.6834,24.7108,76982.0
2022-04-29 10:30:00,27.08,27.1,26.96,27.03,91658.0,24.7108,24.729,24.6013,24.6652,91658.0
2022-04-29 11:00:00,27.03,27.11,26.98,27.07,54954.0,24.6652,24.7382,24.6195,24.7017,54954.0
2022-04-29 11:30:00,27.08,27.14,27.05,27.12,60854.0,24.7108,24.7655,24.6834,24.7473,60854.0
2022-04-29 12:00:00,27.11,27.13,26.81,26.82,60460.0,24.7382,24.7564,24.4644,24.4735,60460.0
2022-04-29 12:30:00,26.82,26.92,26.76,26.8,46588.0,24.4735,24.5648,24.4188,24.4553,46588.0
2022-04-29 13:00:00,26.79,26.87,26.76,26.8,42787.0,24.4462,24.5192,24.4188,24.4553,42787.0
2022-04-29 13:30:00,26.79,26.86,26.65,26.7,178121.0,24.4462,24.51,24.3184,24.364,178121.0
2022-04-29 14:00:00,26.7,26.8,26.54,26.54,114151.0,24.364,24.4553,24.218,24.218,114151.0
2022-04-29 14:30:00,26.54,26.59,26.35,26.39,145709.0,24.218,24.2637,24.0447,24.0812,145709.0
2022-04-29 15:00:00,26.38,26.38,26.17,26.22,232296.0,24.072,24.072,23.8804,23.926,232296.0
2022-04-29 15:30:00,26.22,26.24,25.96,26.07,552961.0,23.926,23.9443,23.6888,23.7892,552961.0
2022-05-02 09:30:00,26.15,26.24,25.99,25.99,129963.0,23.8622,23.9443,23.7162,23.7162,129963.0
2022-05-02 10:00:00,25.98,26.29,25.97,26.21,82972.0,23.707,23.9899,23.6979,23.9169,82972.0
2022-05-02 10:30:00,26.21,26.25,26.03,26.04,79193.0,23.9169,23.9534,23.7527,23.7618,79193.0
2022-05-02 11:00:00,26.03,26.04,25.87,25.89,119158.0,23.7527,23.7618,23.6067,23.6249,119158.0
2022-05-02 11:30:00,25.9,26.0,25.87,25.92,99432.0,23.634,23.7253,23.6067,23.6523,99432.0
2022-05-02 12:00:00,25.91,25.95,25.75,25.86,75468.0,23.6432,23.6797,23.4971,23.5975,75468.0
2022-05-02 12:30:00,25.86,25.91,25.69,25.7,64750.0,23.5975,23.6432,23.4424,23.4515,64750.0
2022-05-02 13:00:00,25.7,25.78,25.67,25.7,73425.0,23.4515,23.5245,23.4241,23.4515,73425.0
2022-05-02 13:30:00,25.7,25.74,25.57,25.61,101457.0,23.4515,23.488,23.3329,23.3694,101457.0
2022-05-02 14:00:00,25.6,25.67,25.44,25.48,109193.0,23.3603,23.4241,23.2143,23.2508,109193.0
2022-05-02 14:30:00,25.48,25.52,25.36,25.46,98740.0,23.2508,23.2873,23.1413,23.2325,98740.0
2022-05-02 15:00:00,25.47,25.75,25.44,25.75,158963.0,23.2416,23.4971,23.2143,23.4971,158963.0
2022-05-02 15:30:00,25.75,25.92,25.72,25.91,396610.0,23.4971,23.6523,23.4698,23.6432,396610.0
2022-05-03 09:30:00,25.86,25.95,25.54,25.55,107639.0,23.5975,23.6797,23.3055,23.3146,107639.0
2022-05-03 10:00:00,25.55,25.89,25.55,25.86,126868.0,23.3146,23.6249,23.3146,23.5975,126868.0
2022-05-03 10:30:00,25.87,25.92,25.63,25.7,69998.0,23.6067,23.6523,23.3876,23.4515,69998.0
2022-05-03 11:00:00,25.7,25.9,25.66,25.86,36619.0,23.4515,23.634,23.415,23.5975,36619.0
2022-05-03 11:30:00,25.87,25.94,25.79,25.79,48365.0,23.6067,23.6705,23.5336,23.5336,48365.0
2022-05-03 12:00:00,25.79,25.83,25.69,25.7,40672.0,23.5336,23.5702,23.4424,23.4515,40672.0
2022-05-03 12:30:00,25.68,25.7,25.62,25.64,43532.0,23.4333,23.4515,23.3785,23.3968,43532.0
2022-05-03 13:00:00,25.64,25.72,25.6,25.62,113220.0,23.3968,23.4698,23.3603,23.3785,113220.0
2022-05-03 13:30:00,25.63,25.83,25.61,25.8,72710.0,23.3876,23.5702,23.3694,23.5428,72710.0
2022-05-03 14:00:00,25.8,25.81,25.65,25.66,91605.0,23.5428,23.5519,23.4059,23.415,91605.0
2022-05-03 14:30:00,25.66,25.79,25.59,25.79,66345.0,23.415,23.5336,23.3511,23.5336,66345.0
2022-05-03 15:00:00,25.79,25.97,25.78,25.93,95463.0,23.5336,23.6979,23.5245,23.6614,95463.0
2022-05-03 15:30:00,25.93,26.0,25.87,25.93,326807.0,23.6614,23.7253,23.6067,23.6614,326807.0
2022-05-04 09:30:00,25.97,26.12,25.87,25.87,116805.0,23.6979,23.8348,23.6067,23.6067,116805.0
2022-05-04 10:00:00,25.87,25.87,25.58,25.59,116183.0,23.6067,23.6067,23.342,23.3511,116183.0
2022-05-04 10:30:00,25.58,25.67,25.49,25.51,74606.0,23.342,23.4241,23.2599,23.2781,74606.0
2022-05-04 11:00:00,25.52,25.59,25.36,25.38,67160.0,23.2873,23.3511,23.1413,23.1595,67160.0
2022-05-04 11:30:00,25.38,25.44,25.32,25.37,97298.0,23.1595,23.2143,23.1048,23.1504,97298.0
2022-05-04 12:00:00,25.37,25.43,25.34,25.42,38462.0,23.1504,23.2051,23.123,23.196,38462.0
2022-05-04 12:30:00,25.42,25.48,25.41,25.46,45877.0,23.196,23.2508,23.1869,23.2325,45877.0
2022-05-04 13:00:00,25.46,25.48,25.25,25.27,64366.0,23.2325,23.2508,23.0409,23.0591,64366.0
2022-05-04 13:30:00,25.27,25.34,25.26,25.3,63670.0,23.0591,23.123,23.05,23.0865,63670.0
2022-05-04 14:00:00,25.31,25.52,25.26,25.5,130349.0,23.0956,23.2873,23.05,23.269,130349.0
2022-05-04 14:30:00,25.5,25.66,25.2,25.61,168544.0,23.269,23.415,22.9953,23.3694,168544.0
2022-05-04 15:00:00,25.62,25.84,25.58,25.83,148343.0,23.3785,23.5793,23.342,23.5702,148343.0
2022-05-04 15:30:00,25.84,26.16,25.82,26.06,314245.0,23.5793,23.8713,23.561,23.78,314245.0
2022-05-05 09:30:00,25.79,26.03,25.76,25.9,102136.0,23.5336,23.7527,23.5063,23.634,102136.0
2022-05-05 10:00:00,25.91,25.91,25.63,25.63,119040.0,23.6432,23.6432,23.3876,23.3876,119040.0
2022-05-05 10:30:00,25.61,25.64,25.43,25.48,82163.0,23.3694,23.3968,23.2051,23.2508,82163.0
2022-05-05 11:00:00,25.48,25.49,25.34,25.47,57301.0,23.2508,23.2599,23.123,23.2416,57301.0
2022-05-05 11:30:00,25.48,25.64,25.41,25.42,69904.0,23.2508,23.3968,23.1869,23.196,69904.0
2022-05-05 12:00:00,25.41,25.41,25.27,25.34,153333.0,23.1869,23.1869,23.0591,23.123,153333.0
2022-05-05 12:30:00,25.33,25.42,25.26,25.42,68551.0,23.1139,23.196,23.05,23.196,68551.0
2022-05-05 13:00:00,25.42,25.53,25.3,25.33,73950.0,23.196,23.2964,23.0865,23.1139,73950.0
2022-05-05 13:30:00,25.32,25.46,25.27,25.4,77865.0,23.1048,23.2325,23.0591,23.1778,77865.0
2022-05-05 14:00:00,25.39,25.47,25.25,25.25,92757.0,23.1686,23.2416,23.0409,23.0409,92757.0
2022-05-05 14:30:00,25.24,25.41,25.21,25.36,90377.0,23.0318,23.1869,23.0044,23.1413,90377.0
2022-05-05 15:00:00,25.37,25.41,25.26,25.29,110645.0,23.1504,23.1869,23.05,23.0774,110645.0
2022-05-05 15:30:00,25.29,25.45,25.23,25.45,348047.0,23.0774,23.2234,23.0226,23.2234,348047.0
2022-05-06 09:30:00,25.44,25.62,25.35,25.38,87813.0,23.2143,23.3785,23.1321,23.1595,87813.0
2022-05-06 10:00:00,25.37,25.61,25.33,25.56,68872.0,23.1504,23.3694,23.1139,23.3238,68872.0
2022-05-06 10:30:00,25.57,25.64,25.38,25.6,62008.0,23.3329,23.3968,23.1595,23.3603,62008.0
2022-05-06 11:00:00,25.57,25.77,25.56,25.71,150226.0,23.3329,23.5154,23.3238,23.4606,150226.0
2022-05-06 11:30:00,25.69,25.69,25.41,25.45,41343.0,23.4424,23.4424,23.1869,23.2234,41343.0
2022-05-06 12:00:00,25.45,25.54,25.29,25.44,55106.0,23.2234,23.3055,23.0774,23.2143,55106.0
2022-05-06 12:30:00,25.44,25.7,25.41,25.67,69262.0,23.2143,23.4515,23.1869,23.4241,69262.0
2022-05-06 13:00:00,25.68,25.68,25.46,25.54,97307.0,23.4333,23.4333,23.2325,23.3055,97307.0
2022-05-06 13:30:00,25.54,25.57,25.4,25.46,61221.0,23.3055,23.3329,23.1778,23.2325,61221.0
2022-05-06 14:00:00,25.45,25.49,25.3,25.33,119503.0,23.2234,23.2599,23.0865,23.1139,119503.0
2022-05-06 14:30:00,25.33,25.37,25.27,25.31,98664.0,23.1139,23.1504,23.0591,23.0956,98664.0
2022-05-06 15:00:00,25.3,25.33,25.17,25.23,80022.0,23.0865,23.1139,22.9679,23.0226,80022.0
2022-05-06 15:30:00,25.23,25.4,25.2,25.31,270589.0,23.0226,23.1778,22.9953,23.0956,270589.0
2022-05-09 09:30:00,25.07,25.2,24.88,25.12,95853.0,22.8766,22.9953,22.7033,22.9223,95853.0
2022-05-09 10:00:00,25.12,25.14,24.84,24.87,72322.0,22.9223,22.9405,22.6668,22.6941,72322.0
2022-05-09 10:30:00,24.87,24.88,24.72,24.73,98988.0,22.6941,22.7033,22.5573,22.5664,98988.0
2022-05-09 11:00:00,24.72,24.83,24.64,24.66,100098.0,22.5573,22.6576,22.4843,22.5025,100098.0
2022-05-09 11:30:00,24.66,24.75,24.57,24.64,103461.0,22.5025,22.5846,22.4204,22.4843,103461.0
2022-05-09 12:00:00,24.65,24.76,24.57,24.64,54395.0,22.4934,22.5938,22.4204,22.4843,54395.0
2022-05-09 12:30:00,24.64,24.68,24.35,24.38,142610.0,22.4843,22.5208,22.2196,22.247,142610.0
2022-05-09 13:00:00,24.38,24.47,24.35,24.41,96007.0,22.247,22.3291,22.2196,22.2744,96007.0
2022-05-09 13:30:00,24.42,24.43,24.26,24.37,103412.0,22.2835,22.2926,22.1375,22.2379,103412.0
2022-05-09 14:00:00,24.37,24.54,24.36,24.41,140403.0,22.2379,22.393,22.2288,22.2744,140403.0
2022-05-09 14:30:00,24.41,24.51,24.31,24.5,183377.0,22.2744,22.3656,22.1831,22.3565,183377.0
2022-05-09 15:00:00,24.51,24.52,24.34,24.39,123228.0,22.3656,22.3748,22.2105,22.2561,123228.0
2022-05-09 15:30:00,24.38,24.38,24.18,24.26,336314.0,22.247,22.247,22.0645,22.1375,336314.0
2022-05-10 09:30:00,24.36,24.59,24.29,24.59,130626.0,22.2288,22.4386,22.1649,22.4386,130626.0
2022-05-10 10:00:00,24.59,24.63,24.46,24.48,85731.0,22.4386,22.4751,22.32,22.3383,85731.0
2022-05-10 10:30:00,24.46,24.49,24.25,24.34,73946.0,22.32,22.3474,22.1284,22.2105,73946.0
2022-05-10 11:00:00,24.34,24.36,24.07,24.12,87307.0,22.2105,22.2288,21.9641,22.0098,87307.0
2022-05-10 11:30:00,24.12,24.17,23.93,24.0,151515.0,22.0098,22.0554,21.8364,21.9003,151515.0
2022-05-10 12:00:00,24.01,24.03,23.87,23.9,65408.0,21.9094,21.9276,21.7816,21.809,65408.0
2022-05-10 12:30:00,23.91,23.93,23.76,23.87,100877.0,21.8181,21.8364,21.6813,21.7816,100877.0
2022-05-10 13:00:00,23.87,23.94,23.76,23.91,79858.0,21.7816,21.8455,21.6813,21.8181,79858.0
2022-05-10 13:30:00,23.92,24.13,23.92,24.12,90263.0,21.8273,22.0189,21.8273,22.0098,90263.0
2022-05-10 14:00:00,24.12,24.19,23.88,23.91,135050.0,22.0098,22.0736,21.7908,21.8181,135050.0
2022-05-10 14:30:00,23.91,23.95,23.77,23.9,98957.0,21.8181,21.8546,21.6904,21.809,98957.0
2022-05-10 15:00:00,23.9,23.98,23.83,23.87,95570.0,21.809,21.882,21.7451,21.7816,95570.0
2022-05-10 15:30:00,23.87,23.87,23.65,23.84,395138.0,21.7816,21.7816,21.5809,21.7543,395138.0
2022-05-11 09:30:00,25.0,27.45,24.99,27.05,530235.0,22.8128,25.0484,22.8036,24.6834,530235.0
2022-05-11 10:00:00,27.07,27.72,26.98,27.63,508465.0,24.7017,25.2948,24.6195,25.2127,508465.0
2022-05-11 10:30:00,27.62,27.97,27.42,27.71,395966.0,25.2035,25.5229,25.021,25.2857,395966.0
2022-05-11 11:00:00,27.7,27.86,27.52,27.77,225868.0,25.2765,25.4225,25.1123,25.3404,225868.0
2022-05-11 11:30:00,27.77,28.0,27.75,27.8,303566.0,25.3404,25.5503,25.3222,25.3678,303566.0
2022-05-11 12:00:00,27.81,28.07,27.78,27.89,255352.0,25.3769,25.6142,25.3495,25.4499,255352.0
2022-05-11 12:30:00,27.87,28.0,27.77,27.8,227725.0,25.4317,25.5503,25.3404,25.3678,227725.0
2022-05-11 13:00:00,27.8,27.98,27.78,27.8,328454.0,25.3678,25.532,25.3495,25.3678,328454.0
2022-05-11 13:30:00,27.8,27.91,27.68,27.84,277743.0,25.3678,25.4682,25.2583,25.4043,277743.0
2022-05-11 14:00:00,27.86,28.04,27.85,27.98,269713.0,25.4225,25.5868,25.4134,25.532,269713.0
2022-05-11 14:30:00,27.96,28.19,27.94,28.04,350556.0,25.5138,25.7237,25.4955,25.5868,350556.0
2022-05-11 15:00:00,28.05,28.5,28.03,28.42,520811.0,25.5959,26.0066,25.5777,25.9336,520811.0
2022-05-11 15:30:00,28.43,28.63,28.29,28.42,1044283.0,25.9427,26.1252,25.8149,25.9336,1044283.0
2022-05-12 09:30:00,28.28,29.57,28.28,29.4,1184834.0,25.8058,26.9829,25.8058,26.8278,1184834.0
2022-05-12 10:00:00,29.38,30.03,29.32,29.82,759996.0,26.8096,27.4027,26.7548,27.2111,759996.0
2022-05-12 10:30:00,29.83,29.95,29.53,29.54,477255.0,27.2202,27.3297,26.9464,26.9556,477255.0
2022-05-12 11:00:00,29.54,29.72,29.1,29.24,530187.0,26.9556,27.1198,26.5541,26.6818,530187.0
2022-05-12 11:30:00,29.24,29.41,29.03,29.19,382380.0,26.6818,26.8369,26.4902,26.6362,382380.0
2022-05-12 12:00:00,29.19,29.67,29.16,29.65,215708.0,26.6362,27.0742,26.6088,27.0559,215708.0
2022-05-12 12:30:00,29.68,29.78,29.39,29.7,232189.0,27.0833,27.1746,26.8187,27.1016,232189.0
2022-05-12 13:00:00,29.7,29.73,29.53,29.72,212316.0,27.1016,27.1289,26.9464,27.1198,212316.0
2022-05-12 13:30:00,29.72,29.86,29.69,29.77,242687.0,27.1198,27.2476,27.0924,27.1654,242687.0
2022-05-12 14:00:00,29.77,30.0,29.77,29.99,288313.0,27.1654,27.3753,27.1654,27.3662,288313.0
2022-05-12 14:30:00,29.98,30.0,29.84,30.0,258084.0,27.3571,27.3753,27.2293,27.3753,258084.0
2022-05-12 15:00:00,30.0,30.35,29.88,30.05,625925.0,27.3753,27.6947,27.2658,27.4209,625925.0
2022-05-12 15:30:00,30.05,30.48,30.05,30.46,1021729.0,27.4209,27.8133,27.4209,27.7951,1021729.0
2022-05-13 09:30:00,30.45,30.94,30.28,30.88,450158.0,27.7859,28.2331,27.6308,28.1783,450158.0
2022-05-13 10:00:00,30.89,31.43,30.86,31.12,505714.0,28.1875,28.6802,28.1601,28.3973,505714.0
2022-05-13 10:30:00,31.13,31.52,31.01,31.36,282530.0,28.4065,28.7623,28.297,28.6163,282530.0
2022-05-13 11:00:00,31.34,31.5,31.12,31.28,289720.0,28.5981,28.7441,28.3973,28.5433,289720.0
2022-05-13 11:30:00,31.28,31.58,31.26,31.46,239679.0,28.5433,28.8171,28.5251,28.7076,239679.0
2022-05-13 12:00:00,31.46,31.73,31.4,31.56,219328.0,28.7076,28.954,28.6528,28.7988,219328.0
2022-05-13 12:30:00,31.55,31.71,31.43,31.62,183726.0,28.7897,28.9357,28.6802,28.8536,183726.0
2022-05-13 13:00:00,31.62,31.95,31.6,31.94,227845.0,28.8536,29.1547,28.8353,29.1456,227845.0
2022-05-13 13:30:00,31.95,31.95,31.55,31.69,271473.0,29.1547,29.1547,28.7897,28.9175,271473.0
2022-05-13 14:00:00,31.67,31.88,31.54,31.85,219778.0,28.8992,29.0908,28.7806,29.0635,219778.0
2022-05-13 14:30:00,31.85,32.15,31.84,32.12,284745.0,29.0635,29.3372,29.0543,29.3098,284745.0
2022-05-13 15:00:00,32.13,32.33,32.1,32.27,259585.0,29.319,29.5015,29.2916,29.4467,259585.0
2022-05-13 15:30:00,32.27,32.36,32.06,32.33,994147.0,29.4467,29.5288,29.2551,29.5015,994147.0
2022-05-16 09:30:00,32.37,33.38,31.91,32.67,1002365.0,29.538,30.4596,29.1182,29.8117,1002365.0
2022-05-16 10:00:00,32.67,32.87,32.46,32.75,467999.0,29.8117,29.9942,29.6201,29.8847,467999.0
2022-05-16 10:30:00,32.74,32.82,32.58,32.66,289257.0,29.8756,29.9486,29.7296,29.8026,289257.0
2022-05-16 11:00:00,32.66,32.87,32.36,32.44,303244.0,29.8026,29.9942,29.5288,29.6018,303244.0
2022-05-16 11:30:00,32.45,32.81,32.3,32.77,499733.0,29.611,29.9395,29.4741,29.903,499733.0
2022-05-16 12:00:00,32.77,32.85,32.61,32.73,166106.0,29.903,29.976,29.757,29.8665,166106.0
2022-05-16 12:30:00,32.73,32.85,32.48,32.55,112729.0,29.8665,29.976,29.6383,29.7022,112729.0
2022-05-16 13:00:00,32.55,32.65,32.45,32.62,101584.0,29.7022,29.7935,29.611,29.7661,101584.0
2022-05-16 13:30:00,32.63,32.79,32.48,32.79,236658.0,29.7752,29.9212,29.6383,29.9212,236658.0
2022-05-16 14:00:00,32.79,32.8,32.63,32.67,182782.0,29.9212,29.9303,29.7752,29.8117,182782.0
2022-05-16 14:30:00,32.67,32.84,32.61,32.76,324731.0,29.8117,29.9668,29.757,29.8938,324731.0
2022-05-16 15:00:00,32.77,32.91,32.69,32.77,279195.0,29.903,30.0307,29.83,29.903,279195.0
2022-05-16 15:30:00,32.77,32.78,32.56,32.59,773131.0,29.903,29.9121,29.7113,29.7387,773131.0
2022-05-17 09:30:00,32.64,32.97,32.19,32.88,470163.0,29.7843,30.0855,29.3737,30.0034,470163.0
2022-05-17 10:00:00,32.9,33.53,32.88,33.39,332913.0,30.0216,30.5965,30.0034,30.4687,332913.0
2022-05-17 10:30:00,33.38,33.62,33.36,33.41,390149.0,30.4596,30.6786,30.4414,30.487,390149.0
2022-05-17 11:00:00,33.41,33.75,33.28,33.66,398605.0,30.487,30.7972,30.3684,30.7151,398605.0
2022-05-17 11:30:00,33.66,33.97,33.57,33.94,203118.0,30.7151,30.998,30.633,30.9706,203118.0
2022-05-17 12:00:00,33.94,34.22,33.94,34.16,359153.0,30.9706,31.2261,30.9706,31.1714,359153.0
2022-05-17 12:30:00,34.17,34.38,34.11,34.29,304411.0,31.1805,31.3721,31.1257,31.29,304411.0
2022-05-17 13:00:00,34.3,34.59,34.15,34.57,301938.0,31.2991,31.5637,31.1622,31.5455,301938.0
2022-05-17 13:30:00,34.58,34.85,34.53,34.74,283344.0,31.5546,31.801,31.509,31.7006,283344.0
2022-05-17 14:00:00,34.74,34.8,34.4,34.67,489863.0,31.7006,31.7554,31.3904,31.6367,489863.0
2022-05-17 14:30:00,34.68,34.87,34.64,34.87,351350.0,31.6459,31.8192,31.6094,31.8192,351350.0
2022-05-17 15:00:00,34.86,34.97,34.67,34.69,370018.0,31.8101,31.9105,31.6367,31.655,370018.0
2022-05-17 15:30:00,34.69,34.87,34.02,34.06,1181720.0,31.655,31.8192,31.0436,31.0801,1181720.0
2022-05-18 09:30:00,33.65,33.99,33.23,33.33,614131.0,30.706,31.0162,30.3227,30.414,614131.0
2022-05-18 10:00:00,33.34,33.85,33.33,33.65,348088.0,30.4231,30.8885,30.414,30.706,348088.0
2022-05-18 10:30:00,33.63,33.95,33.59,33.89,456484.0,30.6877,30.9797,30.6512,30.925,456484.0
2022-05-18 11:00:00,33.88,33.89,33.46,33.66,262182.0,30.9159,30.925,30.5326,30.7151,262182.0
2022-05-18 11:30:00,33.66,33.98,33.63,33.72,556927.0,30.7151,31.0071,30.6877,30.7699,556927.0
2022-05-18 12:00:00,33.73,33.95,33.64,33.69,329130.0,30.779,30.9797,30.6969,30.7425,329130.0
2022-05-18 12:30:00,33.69,33.83,33.58,33.83,183833.0,30.7425,30.8702,30.6421,30.8702,183833.0
2022-05-18 13:00:00,33.83,33.84,33.48,33.58,329112.0,30.8702,30.8794,30.5509,30.6421,329112.0
2022-05-18 13:30:00,33.57,33.64,33.34,33.39,284772.0,30.633,30.6969,30.4231,30.4687,284772.0
2022-05-18 14:00:00,33.39,33.62,33.35,33.55,302491.0,30.4687,30.6786,30.4322,30.6147,302491.0
2022-05-18 14:30:00,33.55,33.62,33.39,33.41,265027.0,30.6147,30.6786,30.4687,30.487,265027.0
2022-05-18 15:00:00,33.41,33.46,33.01,33.14,384081.0,30.487,30.5326,30.122,30.2406,384081.0
2022-05-18 15:30:00,33.14,33.4,33.1,33.34,931113.0,30.2406,30.4779,30.2041,30.4231,931113.0
2022-05-19 09:30:00,33.07,33.83,32.82,32.87,232277.0,30.1767,30.8702,29.9486,29.9942,232277.0
2022-05-19 10:00:00,32.86,33.18,32.77,32.97,132699.0,29.9851,30.2771,29.903,30.0855,132699.0
2022-05-19 10:30:00,32.94,33.15,32.91,32.98,166522.0,30.0581,30.2497,30.0307,30.0946,166522.0
2022-05-19 11:00:00,32.97,33.01,32.63,32.73,110625.0,30.0855,30.122,29.7752,29.8665,110625.0
2022-05-19 11:30:00,32.75,33.0,32.6,32.62,141721.0,29.8847,30.1129,29.7478,29.7661,141721.0
2022-05-19 12:00:00,32.61,33.06,32.56,33.05,145448.0,29.757,30.1676,29.7113,30.1585,145448.0
2022-05-19 12:30:00,33.05,33.33,32.97,33.31,115908.0,30.1585,30.414,30.0855,30.3957,115908.0
2022-05-19 13:00:00,33.33,33.46,33.15,33.37,143892.0,30.414,30.5326,30.2497,30.4505,143892.0
2022-05-19 13:30:00,33.36,33.64,33.27,33.52,116004.0,30.4414,30.6969,30.3592,30.5874,116004.0
2022-05-19 14:00:00,33.52,33.55,33.35,33.42,119683.0,30.5874,30.6147,30.4322,30.4961,119683.0
2022-05-19 14:30:00,33.41,33.6,33.31,33.51,95579.0,30.487,30.6604,30.3957,30.5782,95579.0
2022-05-19 15:00:00,33.51,33.61,33.06,33.07,177170.0,30.5782,30.6695,30.1676,30.1767,177170.0
2022-05-19 15:30:00,33.05,33.09,32.84,32.94,560785.0,30.1585,30.195,29.9668,30.0581,560785.0
2022-05-20 09:30:00,33.03,33.33,32.94,33.18,181205.0,30.1402,30.414,30.0581,30.2771,181205.0
2022-05-20 10:00:00,33.19,33.32,32.7,32.75,166970.0,30.2862,30.4049,29.8391,29.8847,166970.0
2022-05-20 10:30:00,32.75,32.79,32.61,32.62,149218.0,29.8847,29.9212,29.757,29.7661,149218.0
2022-05-20 11:00:00,32.61,32.7,32.45,32.63,180734.0,29.757,29.8391,29.611,29.7752,180734.0
2022-05-20 11:30:00,32.62,32.66,32.38,32.52,105298.0,29.7661,29.8026,29.5471,29.6748,105298.0
2022-05-20 12:00:00,32.51,32.6,32.33,32.52,91124.0,29.6657,29.7478,29.5015,29.6748,91124.0
2022-05-20 12:30:00,32.52,32.55,32.37,32.48,161002.0,29.6748,29.7022,29.538,29.6383,161002.0
2022-05-20 13:00:00,32.48,32.62,32.39,32.54,152990.0,29.6383,29.7661,29.5562,29.6931,152990.0
2022-05-20 13:30:00,32.54,32.88,32.53,32.75,168101.0,29.6931,30.0034,29.684,29.8847,168101.0
2022-05-20 14:00:00,32.75,32.77,32.52,32.72,130513.0,29.8847,29.903,29.6748,29.8573,130513.0
2022-05-20 14:30:00,32.72,33.03,32.61,32.94,176261.0,29.8573,30.1402,29.757,30.0581,176261.0
2022-05-20 15:00:00,32.94,32.97,32.82,32.95,167742.0,30.0581,30.0855,29.9486,30.0672,167742.0
2022-05-20 15:30:00,32.95,33.16,32.89,33.1,774101.0,30.0672,30.2589,30.0125,30.2041,774101.0
2022-05-23 09:30:00,33.24,33.77,33.08,33.61,218067.0,30.3319,30.8155,30.1859,30.6695,218067.0
2022-05-23 10:00:00,33.63,33.71,33.32,33.56,195948.0,30.6877,30.7607,30.4049,30.6239,195948.0
2022-05-23 10:30:00,33.57,33.7,33.2,33.23,195641.0,30.633,30.7516,30.2954,30.3227,195641.0
2022-05-23 11:00:00,33.23,33.46,33.21,33.35,202259.0,30.3227,30.5326,30.3045,30.4322,202259.0
2022-05-23 11:30:00,33.35,33.56,33.32,33.52,102861.0,30.4322,30.6239,30.4049,30.5874,102861.0
2022-05-23 12:00:00,33.52,33.64,33.41,33.55,122461.0,30.5874,30.6969,30.487,30.6147,122461.0
2022-05-23 12:30:00,33.57,33.57,33.24,33.39,142185.0,30.633,30.633,30.3319,30.4687,142185.0
2022-05-23 13:00:00,33.38,33.39,32.87,33.02,347190.0,30.4596,30.4687,29.9942,30.1311,347190.0
2022-05-23 13:30:00,33.03,33.11,32.96,33.04,158375.0,30.1402,30.2132,30.0764,30.1494,158375.0
2022-05-23 14:00:00,33.04,33.11,32.97,32.99,167666.0,30.1494,30.2132,30.0855,30.1037,167666.0
2022-05-23 14:30:00,33.0,33.16,32.97,33.12,158765.0,30.1129,30.2589,30.0855,30.2224,158765.0
2022-05-23 15:00:00,33.12,33.14,32.93,33.01,150997.0,30.2224,30.2406,30.049,30.122,150997.0
2022-05-23 15:30:00,33.0,33.06,32.86,33.02,532916.0,30.1129,30.1676,29.9851,30.1311,532916.0
2022-05-24 09:30:00,33.24,33.71,33.2,33.46,252412.0,30.3319,30.7607,30.2954,30.5326,252412.0
2022-05-24 10:00:00,33.45,33.45,32.77,32.85,191247.0,30.5235,30.5235,29.903,29.976,191247.0
2022-05-24 10:30:00,32.87,33.07,32.49,33.05,177435.0,29.9942,30.1767,29.6475,30.1585,177435.0
2022-05-24 11:00:00,33.05,33.27,32.99,33.18,199317.0,30.1585,30.3592,30.1037,30.2771,199317.0
2022-05-24 11:30:00,33.18,33.39,33.14,33.34,116298.0,30.2771,30.4687,30.2406,30.4231,116298.0
2022-05-24 12:00:00,33.33,33.6,33.32,33.52,91637.0,30.414,30.6604,30.4049,30.5874,91637.0
2022-05-24 12:30:00,33.52,33.63,33.36,33.59,83727.0,30.5874,30.6877,30.4414,30.6512,83727.0
2022-05-24 13:00:00,33.59,33.82,33.56,33.82,158728.0,30.6512,30.8611,30.6239,30.8611,158728.0
2022-05-24 13:30:00,33.81,33.93,33.62,33.8,154172.0,30.852,30.9615,30.6786,30.8429,154172.0
2022-05-24 14:00:00,33.81,34.04,33.76,34.01,141519.0,30.852,31.0619,30.8064,31.0345,141519.0
2022-05-24 14:30:00,34.0,34.14,33.93,34.07,269570.0,31.0254,31.1531,30.9615,31.0892,269570.0
2022-05-24 15:00:00,34.05,34.27,33.99,34.27,212738.0,31.071,31.2717,31.0162,31.2717,212738.0
2022-05-24 15:30:00,34.27,34.62,34.22,34.59,824445.0,31.2717,31.5911,31.2261,31.5637,824445.0
2022-05-25 09:30:00,34.22,34.42,33.66,33.85,332186.0,31.2261,31.4086,30.7151,30.8885,332186.0
2022-05-25 10:00:00,33.85,33.85,33.31,33.41,272332.0,30.8885,30.8885,30.3957,30.487,272332.0
2022-05-25 10:30:00,33.4,33.53,33.24,33.39,214234.0,30.4779,30.5965,30.3319,30.4687,214234.0
2022-05-25 11:00:00,33.4,33.46,33.3,33.41,185788.0,30.4779,30.5326,30.3866,30.487,185788.0
2022-05-25 11:30:00,33.4,33.92,33.27,33.89,361571.0,30.4779,30.9524,30.3592,30.925,361571.0
2022-05-25 12:00:00,33.91,34.11,33.62,33.73,178184.0,30.9432,31.1257,30.6786,30.779,178184.0
2022-05-25 12:30:00,33.75,33.99,33.59,33.9,127923.0,30.7972,31.0162,30.6512,30.9341,127923.0
2022-05-25 13:00:00,33.89,34.13,33.83,34.07,120086.0,30.925,31.144,30.8702,31.0892,120086.0
2022-05-25 13:30:00,34.07,34.09,33.87,33.9,89382.0,31.0892,31.1075,30.9067,30.9341,89382.0
2022-05-25 14:00:00,33.89,34.41,33.75,34.37,165651.0,30.925,31.3995,30.7972,31.363,165651.0
2022-05-25 14:30:00,34.37,34.38,33.94,33.98,175540.0,31.363,31.3721,30.9706,31.0071,175540.0
2022-05-25 15:00:00,33.99,34.21,33.9,34.21,198935.0,31.0162,31.217,30.9341,31.217,198935.0
2022-05-25 15:30:00,34.21,34.33,34.11,34.26,569127.0,31.217,31.3265,31.1257,31.2626,569127.0
2022-05-26 09:30:00,34.59,34.75,34.34,34.61,269239.0,31.5637,31.7097,31.3356,31.582,269239.0
2022-05-26 10:00:00,34.61,34.8,34.26,34.29,136435.0,31.582,31.7554,31.2626,31.29,136435.0
2022-05-26 10:30:00,34.3,34.42,34.09,34.11,179655.0,31.2991,31.4086,31.1075,31.1257,179655.0
2022-05-26 11:00:00,34.11,34.34,34.11,34.29,139444.0,31.1257,31.3356,31.1257,31.29,139444.0
2022-05-26 11:30:00,34.29,34.35,34.18,34.25,174735.0,31.29,31.3447,31.1896,31.2535,174735.0
2022-05-26 12:00:00,34.24,34.67,34.0,34.62,578943.0,31.2444,31.6367,31.0254,31.5911,578943.0
2022-05-26 12:30:00,34.6,34.64,34.35,34.4,110588.0,31.5729,31.6094,31.3447,31.3904,110588.0
2022-05-26 13:00:00,34.4,34.54,34.37,34.4,139541.0,31.3904,31.5181,31.363,31.3904,139541.0
2022-05-26 13:30:00,34.4,34.48,34.37,34.43,156831.0,31.3904,31.4634,31.363,31.4177,156831.0
2022-05-26 14:00:00,34.42,34.44,34.28,34.29,146716.0,31.4086,31.4269,31.2809,31.29,146716.0
2022-05-26 14:30:00,34.3,34.43,34.28,34.43,86242.0,31.2991,31.4177,31.2809,31.4177,86242.0
2022-05-26 15:00:00,34.42,34.49,34.32,34.48,118846.0,31.4086,31.4725,31.3174,31.4634,118846.0
2022-05-26 15:30:00,34.49,34.65,34.43,34.44,317740.0,31.4725,31.6185,31.4177,31.4269,317740.0
2022-05-27 09:30:00,34.81,34.99,34.39,34.83,159612.0,31.7645,31.9287,31.3812,31.7827,159612.0
2022-05-27 10:00:00,34.84,35.05,34.78,34.97,140692.0,31.7919,31.9835,31.7371,31.9105,140692.0
2022-05-27 10:30:00,34.97,35.24,34.95,35.16,77215.0,31.9105,32.1569,31.8922,32.0839,77215.0
2022-05-27 11:00:00,35.18,35.38,35.14,35.31,84166.0,32.1021,32.2846,32.0656,32.2208,84166.0
2022-05-27 11:30:00,35.31,35.41,35.24,35.28,69678.0,32.2208,32.312,32.1569,32.1934,69678.0
2022-05-27 12:00:00,35.27,35.3,35.15,35.26,58375.0,32.1843,32.2116,32.0747,32.1751,58375.0
2022-05-27 12:30:00,35.26,35.31,35.21,35.31,40738.0,32.1751,32.2208,32.1295,32.2208,40738.0
2022-05-27 13:00:00,35.31,35.4,35.3,35.37,46097.0,32.2208,32.3029,32.2116,32.2755,46097.0
2022-05-27 13:30:00,35.37,35.43,35.31,35.41,125481.0,32.2755,32.3303,32.2208,32.312,125481.0
2022-05-27 14:00:00,35.41,35.42,35.21,35.23,40852.0,32.312,32.3211,32.1295,32.1478,40852.0
2022-05-27 14:30:00,35.23,35.31,35.22,35.29,41227.0,32.1478,32.2208,32.1386,32.2025,41227.0
2022-05-27 15:00:00,35.29,35.41,35.28,35.39,76714.0,32.2025,32.312,32.1934,32.2938,76714.0
2022-05-27 15:30:00,35.39,35.51,35.33,35.5,282226.0,32.2938,32.4033,32.239,32.3941,282226.0
2022-05-31 09:30:00,35.33,35.43,34.92,34.95,184095.0,32.239,32.3303,31.8649,31.8922,184095.0
2022-05-31 10:00:00,34.94,35.16,34.84,35.06,100817.0,31.8831,32.0839,31.7919,31.9926,100817.0
2022-05-31 10:30:00,35.06,35.3,35.01,35.29,68339.0,31.9926,32.2116,31.947,32.2025,68339.0
2022-05-31 11:00:00,35.29,35.36,34.97,34.97,88922.0,32.2025,32.2664,31.9105,31.9105,88922.0
2022-05-31 11:30:00,34.97,35.13,34.95,35.13,56121.0,31.9105,32.0565,31.8922,32.0565,56121.0
2022-05-31 12:00:00,35.13,35.3,35.13,35.18,88245.0,32.0565,32.2116,32.0565,32.1021,88245.0
2022-05-31 12:30:00,35.19,35.36,35.17,35.32,52433.0,32.1112,32.2664,32.093,32.2299,52433.0
2022-05-31 13:00:00,35.31,35.33,35.17,35.24,47108.0,32.2208,32.239,32.093,32.1569,47108.0
2022-05-31 13:30:00,35.23,35.48,35.2,35.45,122864.0,32.1478,32.3759,32.1204,32.3485,122864.0
2022-05-31 14:00:00,35.44,35.45,35.24,35.32,69039.0,32.3394,32.3485,32.1569,32.2299,69039.0
2022-05-31 14:30:00,35.32,35.39,35.16,35.28,97940.0,32.2299,32.2938,32.0839,32.1934,97940.0
2022-05-31 15:00:00,35.28,35.29,35.05,35.22,110462.0,32.1934,32.2025,31.9835,32.1386,110462.0
2022-05-31 15:30:00,35.21,35.36,35.15,35.24,463174.0,32.1295,32.2664,32.0747,32.1569,463174.0
2022-06-01 09:30:00,35.39,35.45,34.66,34.76,151391.0,32.2938,32.3485,31.6276,31.7189,151391.0
2022-06-01 10:00:00,34.79,34.91,34.75,34.9,68070.0,31.7462,31.8557,31.7097,31.8466,68070.0
2022-06-01 10:30:00,34.9,35.1,34.82,35.05,107516.0,31.8466,32.0291,31.7736,31.9835,107516.0
2022-06-01 11:00:00,35.05,35.21,34.99,35.03,79809.0,31.9835,32.1295,31.9287,31.9652,79809.0
2022-06-01 11:30:00,35.03,35.08,34.93,34.99,72776.0,31.9652,32.0109,31.874,31.9287,72776.0
2022-06-01 12:00:00,35.0,35.25,34.98,35.17,56984.0,31.9379,32.166,31.9196,32.093,56984.0
2022-06-01 12:30:00,35.16,35.26,35.08,35.22,62985.0,32.0839,32.1751,32.0109,32.1386,62985.0
2022-06-01 13:00:00,35.22,35.55,35.22,35.52,72883.0,32.1386,32.4398,32.1386,32.4124,72883.0
2022-06-01 13:30:00,35.53,35.7,35.53,35.65,75993.0,32.4215,32.5766,32.4215,32.531,75993.0
2022-06-01 14:00:00,35.64,35.66,35.36,35.46,96618.0,32.5219,32.5401,32.2664,32.3576,96618.0
2022-06-01 14:30:00,35.46,35.52,35.41,35.47,73348.0,32.3576,32.4124,32.312,32.3668,73348.0
2022-06-01 15:00:00,35.48,35.53,35.43,35.44,60948.0,32.3759,32.4215,32.3303,32.3394,60948.0
2022-06-01 15:30:00,35.43,35.63,35.41,35.44,482863.0,32.3303,32.5128,32.312,32.3394,482863.0
2022-06-02 09:30:00,35.35,35.76,35.22,35.41,186049.0,32.2573,32.6314,32.1386,32.312,186049.0
2022-06-02 10:00:00,35.42,35.6,35.22,35.4,98461.0,32.3211,32.4854,32.1386,32.3029,98461.0
2022-06-02 10:30:00,35.37,35.45,35.28,35.42,64286.0,32.2755,32.3485,32.1934,32.3211,64286.0
2022-06-02 11:00:00,35.43,35.51,35.37,35.43,48096.0,32.3303,32.4033,32.2755,32.3303,48096.0
2022-06-02 11:30:00,35.43,35.63,35.33,35.57,85811.0,32.3303,32.5128,32.239,32.458,85811.0
2022-06-02 12:00:00,35.58,35.73,35.55,35.73,59075.0,32.4671,32.604,32.4398,32.604,59075.0
2022-06-02 12:30:00,35.73,35.82,35.69,35.73,63783.0,32.604,32.6861,32.5675,32.604,63783.0
2022-06-02 13:00:00,35.73,35.83,35.72,35.82,86727.0,32.604,32.6953,32.5949,32.6861,86727.0
2022-06-02 13:30:00,35.82,36.18,35.81,36.13,163891.0,32.6861,33.0146,32.677,32.969,163891.0
2022-06-02 14:00:00,36.14,36.19,36.08,36.17,125633.0,32.9781,33.0238,32.9234,33.0055,125633.0
2022-06-02 14:30:00,36.17,36.18,35.94,36.02,112007.0,33.0055,33.0146,32.7956,32.8686,112007.0
2022-06-02 15:00:00,36.02,36.17,36.01,36.05,154958.0,32.8686,33.0055,32.8595,32.896,154958.0
2022-06-02 15:30:00,36.05,36.26,36.0,36.22,389651.0,32.896,33.0876,32.8504,33.0511,389651.0
2022-06-03 09:30:00,36.04,36.83,36.04,36.29,255001.0,32.8869,33.6078,32.8869,33.115,255001.0
2022-06-03 10:00:00,36.32,36.42,36.15,36.34,96100.0,33.1424,33.2336,32.9873,33.1606,96100.0
2022-06-03 10:30:00,36.34,36.42,36.18,36.35,97275.0,33.1606,33.2336,33.0146,33.1698,97275.0
2022-06-03 11:00:00,36.35,36.35,36.13,36.22,54559.0,33.1698,33.1698,32.969,33.0511,54559.0
2022-06-03 11:30:00,36.23,36.31,36.06,36.06,46933.0,33.0603,33.1333,32.9051,32.9051,46933.0
2022-06-03 12:00:00,36.05,36.35,36.03,36.34,44135.0,32.896,33.1698,32.8778,33.1606,44135.0
2022-06-03 12:30:00,36.34,36.34,36.19,36.28,47267.0,33.1606,33.1606,33.0238,33.1059,47267.0
2022-06-03 13:00:00,36.26,36.32,36.12,36.23,36169.0,33.0876,33.1424,32.9599,33.0603,36169.0
2022-06-03 13:30:00,36.21,36.24,36.1,36.14,52072.0,33.042,33.0694,32.9416,32.9781,52072.0
2022-06-03 14:00:00,36.13,36.24,36.11,36.23,50326.0,32.969,33.0694,32.9508,33.0603,50326.0
2022-06-03 14:30:00,36.23,36.26,36.14,36.26,57372.0,33.0603,33.0876,32.9781,33.0876,57372.0
2022-06-03 15:00:00,36.26,36.26,36.03,36.12,80808.0,33.0876,33.0876,32.8778,32.9599,80808.0
2022-06-03 15:30:00,36.11,36.11,35.94,35.95,279970.0,32.9508,32.9508,32.7956,32.8048,279970.0
2022-06-06 09:30:00,36.0,36.46,35.67,36.42,195131.0,32.8504,33.2701,32.5493,33.2336,195131.0
2022-06-06 10:00:00,36.44,36.52,36.12,36.13,95041.0,33.2519,33.3249,32.9599,32.969,95041.0
2022-06-06 10:30:00,36.14,36.37,36.06,36.3,98977.0,32.9781,33.188,32.9051,33.1241,98977.0
2022-06-06 11:00:00,36.3,36.41,36.12,36.21,67354.0,33.1241,33.2245,32.9599,33.042,67354.0
2022-06-06 11:30:00,36.21,36.24,36.1,36.16,45094.0,33.042,33.0694,32.9416,32.9964,45094.0
2022-06-06 12:00:00,36.15,36.19,35.94,35.97,106755.0,32.9873,33.0238,32.7956,32.823,106755.0
2022-06-06 12:30:00,35.97,35.98,35.82,35.89,77867.0,32.823,32.8321,32.6861,32.75,77867.0
2022-06-06 13:00:00,35.9,35.91,35.74,35.77,58535.0,32.7591,32.7683,32.6131,32.6405,58535.0
2022-06-06 13:30:00,35.76,35.94,35.75,35.86,62837.0,32.6314,32.7956,32.6223,32.7226,62837.0
2022-06-06 14:00:00,35.84,35.84,35.61,35.62,95968.0,32.7044,32.7044,32.4945,32.5036,95968.0
2022-06-06 14:30:00,35.61,35.74,35.53,35.72,146958.0,32.4945,32.6131,32.4215,32.5949,146958.0
2022-06-06 15:00:00,35.7,35.86,35.65,35.84,91622.0,32.5766,32.7226,32.531,32.7044,91622.0
2022-06-06 15:30:00,35.84,35.9,35.69,35.82,355011.0,32.7044,32.7591,32.5675,32.6861,355011.0
2022-06-07 09:30:00,35.36,35.96,35.36,35.86,201952.0,32.5066,33.0582,32.5066,32.9662,201952.0
2022-06-07 10:00:00,35.86,36.32,35.84,36.25,164845.0,32.9662,33.3891,32.9478,33.3248,164845.0
2022-06-07 10:30:00,36.27,36.48,36.25,36.37,54267.0,33.3431,33.5362,33.3248,33.4351,54267.0
2022-06-07 11:00:00,36.37,36.49,36.27,36.28,63985.0,33.4351,33.5454,33.3431,33.3523,63985.0
2022-06-07 11:30:00,36.29,36.29,35.89,36.03,104238.0,33.3615,33.3615,32.9938,33.1225,104238.0
2022-06-07 12:00:00,36.02,36.19,35.96,36.05,60767.0,33.1133,33.2696,33.0582,33.1409,60767.0
2022-06-07 12:30:00,36.05,36.18,36.0,36.15,70466.0,33.1409,33.2604,33.0949,33.2328,70466.0
2022-06-07 13:00:00,36.15,36.22,36.07,36.09,61956.0,33.2328,33.2972,33.1593,33.1777,61956.0
2022-06-07 13:30:00,36.1,36.12,36.01,36.05,68079.0,33.1869,33.2052,33.1041,33.1409,68079.0
2022-06-07 14:00:00,36.06,36.38,36.05,36.38,74795.0,33.1501,33.4443,33.1409,33.4443,74795.0
2022-06-07 14:30:00,36.35,36.37,36.26,36.36,54916.0,33.4167,33.4351,33.3339,33.4259,54916.0
2022-06-07 15:00:00,36.35,36.44,36.34,36.44,62822.0,33.4167,33.4994,33.4075,33.4994,62822.0
2022-06-07 15:30:00,36.43,36.43,36.2,36.29,296592.0,33.4902,33.4902,33.2788,33.3615,296592.0
2022-06-08 09:30:00,36.17,36.35,35.68,35.74,140755.0,33.2512,33.4167,32.8008,32.8559,140755.0
2022-06-08 10:00:00,35.72,36.1,35.7,36.07,60448.0,32.8375,33.1869,32.8191,33.1593,60448.0
2022-06-08 10:30:00,36.06,36.11,35.93,36.05,41213.0,33.1501,33.1961,33.0306,33.1409,41213.0
2022-06-08 11:00:00,36.07,36.19,36.02,36.13,43982.0,33.1593,33.2696,33.1133,33.2144,43982.0
2022-06-08 11:30:00,36.14,36.2,35.95,36.0,30477.0,33.2236,33.2788,33.049,33.0949,30477.0
2022-06-08 12:00:00,36.0,36.07,35.9,35.95,35999.0,33.0949,33.1593,33.003,33.049,35999.0
2022-06-08 12:30:00,35.95,35.97,35.78,35.82,32445.0,33.049,33.0673,32.8927,32.9295,32445.0
2022-06-08 13:00:00,35.8,35.81,35.71,35.73,34896.0,32.9111,32.9203,32.8283,32.8467,34896.0
2022-06-08 13:30:00,35.73,35.76,35.63,35.7,36836.0,32.8467,32.8743,32.7548,32.8191,36836.0
2022-06-08 14:00:00,35.68,35.69,35.54,35.57,28048.0,32.8008,32.8099,32.672,32.6996,28048.0
2022-06-08 14:30:00,35.57,35.67,35.49,35.5,52606.0,32.6996,32.7916,32.6261,32.6353,52606.0
2022-06-08 15:00:00,35.5,35.79,35.48,35.79,37943.0,32.6353,32.9019,32.6169,32.9019,37943.0
2022-06-08 15:30:00,35.79,35.84,35.6,35.62,166971.0,32.9019,32.9478,32.7272,32.7456,166971.0
2022-06-09 09:30:00,35.62,35.78,35.48,35.69,92349.0,32.7456,32.8927,32.6169,32.8099,92349.0
2022-06-09 10:00:00,35.69,35.87,35.63,35.7,84242.0,32.8099,32.9754,32.7548,32.8191,84242.0
2022-06-09 10:30:00,35.7,35.82,35.64,35.69,97862.0,32.8191,32.9295,32.764,32.8099,97862.0
2022-06-09 11:00:00,35.69,35.9,35.6,35.87,65396.0,32.8099,33.003,32.7272,32.9754,65396.0
2022-06-09 11:30:00,35.86,36.12,35.81,36.07,80128.0,32.9662,33.2052,32.9203,33.1593,80128.0
2022-06-09 12:00:00,36.08,36.23,36.07,36.18,126656.0,33.1685,33.3064,33.1593,33.2604,126656.0
2022-06-09 12:30:00,36.21,36.45,36.21,36.37,97903.0,33.288,33.5086,33.288,33.4351,97903.0
2022-06-09 13:00:00,36.37,36.43,36.26,36.37,64664.0,33.4351,33.4902,33.3339,33.4351,64664.0
2022-06-09 13:30:00,36.35,36.37,36.16,36.27,41631.0,33.4167,33.4351,33.242,33.3431,41631.0
2022-06-09 14:00:00,36.27,36.27,36.14,36.19,44804.0,33.3431,33.3431,33.2236,33.2696,44804.0
2022-06-09 14:30:00,36.18,36.18,36.03,36.05,59843.0,33.2604,33.2604,33.1225,33.1409,59843.0
2022-06-09 15:00:00,36.04,36.08,35.87,35.87,70374.0,33.1317,33.1685,32.9754,32.9754,70374.0
2022-06-09 15:30:00,35.86,35.9,35.7,35.75,260936.0,32.9662,33.003,32.8191,32.8651,260936.0
2022-06-10 09:30:00,35.37,35.48,35.0,35.23,165465.0,32.5158,32.6169,32.1756,32.3871,165465.0
2022-06-10 10:00:00,35.22,35.22,35.08,35.16,126503.0,32.3779,32.3779,32.2492,32.3227,126503.0
2022-06-10 10:30:00,35.18,35.51,35.14,35.39,38884.0,32.3411,32.6445,32.3043,32.5342,38884.0
2022-06-10 11:00:00,35.38,35.4,35.25,35.33,39251.0,32.525,32.5433,32.4054,32.479,39251.0
2022-06-10 11:30:00,35.31,35.34,35.21,35.3,35394.0,32.4606,32.4882,32.3687,32.4514,35394.0
2022-06-10 12:00:00,35.31,35.48,35.27,35.35,52078.0,32.4606,32.6169,32.4238,32.4974,52078.0
2022-06-10 12:30:00,35.36,35.42,35.29,35.38,35969.0,32.5066,32.5617,32.4422,32.525,35969.0
2022-06-10 13:00:00,35.38,35.59,35.35,35.58,68347.0,32.525,32.718,32.4974,32.7088,68347.0
2022-06-10 13:30:00,35.59,35.64,35.51,35.54,63925.0,32.718,32.764,32.6445,32.672,63925.0
2022-06-10 14:00:00,35.55,35.69,35.52,35.58,56728.0,32.6812,32.8099,32.6537,32.7088,56728.0
2022-06-10 14:30:00,35.59,35.76,35.56,35.74,43603.0,32.718,32.8743,32.6904,32.8559,43603.0
2022-06-10 15:00:00,35.74,35.78,35.65,35.73,72618.0,32.8559,32.8927,32.7732,32.8467,72618.0
2022-06-10 15:30:00,35.73,35.73,35.42,35.45,253275.0,32.8467,32.8467,32.5617,32.5893,253275.0
2022-06-13 09:30:00,34.59,35.16,34.48,34.49,223337.0,31.7987,32.3227,31.6976,31.7068,223337.0
2022-06-13 10:00:00,34.48,34.63,34.14,34.25,152911.0,31.6976,31.8355,31.385,31.4861,152911.0
2022-06-13 10:30:00,34.24,34.34,34.05,34.21,103355.0,31.477,31.5689,31.3023,31.4494,103355.0
2022-06-13 11:00:00,34.2,34.34,34.1,34.23,145160.0,31.4402,31.5689,31.3483,31.4678,145160.0
2022-06-13 11:30:00,34.21,34.47,34.12,34.4,75112.0,31.4494,31.6884,31.3666,31.624,75112.0
2022-06-13 12:00:00,34.4,34.5,34.31,34.35,93657.0,31.624,31.716,31.5413,31.5781,93657.0
2022-06-13 12:30:00,34.32,34.5,34.25,34.28,90048.0,31.5505,31.716,31.4861,31.5137,90048.0
2022-06-13 13:00:00,34.28,34.31,34.16,34.27,75378.0,31.5137,31.5413,31.4034,31.5045,75378.0
2022-06-13 13:30:00,34.26,34.5,34.14,34.34,118650.0,31.4953,31.716,31.385,31.5689,118650.0
2022-06-13 14:00:00,34.34,34.34,33.95,34.06,128470.0,31.5689,31.5689,31.2104,31.3115,128470.0
2022-06-13 14:30:00,34.07,34.2,33.99,34.07,95266.0,31.3207,31.4402,31.2471,31.3207,95266.0
2022-06-13 15:00:00,34.05,34.1,33.9,33.93,119893.0,31.3023,31.3483,31.1644,31.192,119893.0
2022-06-13 15:30:00,33.93,33.94,33.51,33.67,398094.0,31.192,31.2012,30.8059,30.9529,398094.0
2022-06-14 09:30:00,33.89,34.21,33.49,33.98,174141.0,31.1552,31.4494,30.7875,31.2379,174141.0
2022-06-14 10:00:00,33.99,34.16,33.75,33.76,68406.0,31.2471,31.4034,31.0265,31.0357,68406.0
2022-06-14 10:30:00,33.77,33.89,33.66,33.83,140555.0,31.0449,31.1552,30.9438,31.1,140555.0
2022-06-14 11:00:00,33.83,33.89,33.47,33.77,160490.0,31.1,31.1552,30.7691,31.0449,160490.0
2022-06-14 11:30:00,33.77,34.04,33.67,34.04,46631.0,31.0449,31.2931,30.9529,31.2931,46631.0
2022-06-14 12:00:00,34.03,34.03,33.86,34.02,53777.0,31.2839,31.2839,31.1276,31.2747,53777.0
2022-06-14 12:30:00,34.02,34.04,33.89,33.98,85303.0,31.2747,31.2931,31.1552,31.2379,85303.0
2022-06-14 13:00:00,33.99,34.13,33.92,33.97,68603.0,31.2471,31.3758,31.1828,31.2287,68603.0
2022-06-14 13:30:00,33.97,34.12,33.86,34.09,47922.0,31.2287,31.3666,31.1276,31.3391,47922.0
2022-06-14 14:00:00,34.09,34.19,34.07,34.16,57261.0,31.3391,31.431,31.3207,31.4034,57261.0
2022-06-14 14:30:00,34.16,34.23,34.04,34.17,59752.0,31.4034,31.4678,31.2931,31.4126,59752.0
2022-06-14 15:00:00,34.18,34.27,34.11,34.27,68111.0,31.4218,31.5045,31.3574,31.5045,68111.0
2022-06-14 15:30:00,34.28,34.47,34.26,34.4,218978.0,31.5137,31.6884,31.4953,31.624,218978.0
2022-06-15 09:30:00,34.14,34.31,33.71,34.18,206515.0,31.385,31.5413,30.9897,31.4218,206515.0
2022-06-15 10:00:00,34.18,34.63,34.18,34.55,124031.0,31.4218,31.8355,31.4218,31.7619,124031.0
2022-06-15 10:30:00,34.57,34.62,34.26,34.31,111232.0,31.7803,31.8263,31.4953,31.5413,111232.0
2022-06-15 11:00:00,34.31,34.35,33.99,33.99,74920.0,31.5413,31.5781,31.2471,31.2471,74920.0
2022-06-15 11:30:00,33.99,34.37,33.96,34.3,57915.0,31.2471,31.5965,31.2195,31.5321,57915.0
2022-06-15 12:00:00,34.29,34.51,34.28,34.42,55351.0,31.5229,31.7252,31.5137,31.6424,55351.0
2022-06-15 12:30:00,34.41,34.48,34.26,34.29,50292.0,31.6332,31.6976,31.4953,31.5229,50292.0
2022-06-15 13:00:00,34.28,34.34,34.26,34.28,34988.0,31.5137,31.5689,31.4953,31.5137,34988.0
2022-06-15 13:30:00,34.28,34.43,34.22,34.39,59867.0,31.5137,31.6516,31.4586,31.6148,59867.0
2022-06-15 14:00:00,34.33,34.45,34.02,34.06,77789.0,31.5597,31.67,31.2747,31.3115,77789.0
2022-06-15 14:30:00,34.07,34.45,33.84,34.06,90548.0,31.3207,31.67,31.1092,31.3115,90548.0
2022-06-15 15:00:00,34.08,34.32,33.93,34.3,98673.0,31.3299,31.5505,31.192,31.5321,98673.0
2022-06-15 15:30:00,34.3,34.31,33.9,34.01,265949.0,31.5321,31.5413,31.1644,31.2655,265949.0
2022-06-16 09:30:00,33.77,33.8,33.23,33.58,97569.0,31.0449,31.0725,30.5485,30.8702,97569.0
2022-06-16 10:00:00,33.63,33.73,33.41,33.69,83255.0,30.9162,31.0081,30.7139,30.9713,83255.0
2022-06-16 10:30:00,33.66,33.66,33.34,33.34,78530.0,30.9438,30.9438,30.6496,30.6496,78530.0
2022-06-16 11:00:00,33.33,33.46,33.28,33.42,40988.0,30.6404,30.7599,30.5944,30.7231,40988.0
2022-06-16 11:30:00,33.41,33.41,33.13,33.13,54020.0,30.7139,30.7139,30.4565,30.4565,54020.0
2022-06-16 12:00:00,33.12,33.15,32.9,33.09,159244.0,30.4473,30.4749,30.2451,30.4198,159244.0
2022-06-16 12:30:00,33.11,33.15,32.98,33.14,77677.0,30.4381,30.4749,30.3186,30.4657,77677.0
2022-06-16 13:00:00,33.15,33.2,32.97,33.11,66610.0,30.4749,30.5209,30.3094,30.4381,66610.0
2022-06-16 13:30:00,33.06,33.16,32.95,32.95,47291.0,30.3922,30.4841,30.2911,30.2911,47291.0
2022-06-16 14:00:00,32.94,33.02,32.91,32.96,70179.0,30.2819,30.3554,30.2543,30.3002,70179.0
2022-06-16 14:30:00,32.94,32.95,32.75,32.8,69457.0,30.2819,30.2911,30.1072,30.1532,69457.0
2022-06-16 15:00:00,32.79,33.12,32.79,33.09,97439.0,30.144,30.4473,30.144,30.4198,97439.0
2022-06-16 15:30:00,33.08,33.27,32.9,33.27,445819.0,30.4106,30.5852,30.2451,30.5852,445819.0
2022-06-17 09:30:00,33.71,33.74,33.35,33.65,215796.0,30.9897,31.0173,30.6588,30.9346,215796.0
2022-06-17 10:00:00,33.66,33.68,33.21,33.27,49998.0,30.9438,30.9621,30.5301,30.5852,49998.0
2022-06-17 10:30:00,33.28,33.29,32.87,32.94,55100.0,30.5944,30.6036,30.2175,30.2819,55100.0
2022-06-17 11:00:00,32.92,33.03,32.82,32.94,52741.0,30.2635,30.3646,30.1715,30.2819,52741.0
2022-06-17 11:30:00,32.97,33.03,32.77,32.82,43612.0,30.3094,30.3646,30.1256,30.1715,43612.0
2022-06-17 12:00:00,32.79,32.87,32.69,32.83,39584.0,30.144,30.2175,30.052,30.1807,39584.0
2022-06-17 12:30:00,32.84,32.88,32.67,32.8,37310.0,30.1899,30.2267,30.0336,30.1532,37310.0
2022-06-17 13:00:00,32.8,33.01,32.78,32.79,49348.0,30.1532,30.3462,30.1348,30.144,49348.0
2022-06-17 13:30:00,32.78,32.83,32.69,32.79,49343.0,30.1348,30.1807,30.052,30.144,49343.0
2022-06-17 14:00:00,32.8,33.03,32.78,32.95,49582.0,30.1532,30.3646,30.1348,30.2911,49582.0
2022-06-17 14:30:00,32.96,33.12,32.9,32.93,59497.0,30.3002,30.4473,30.2451,30.2727,59497.0
2022-06-17 15:00:00,32.93,33.02,32.68,32.77,111681.0,30.2727,30.3554,30.0428,30.1256,111681.0
2022-06-17 15:30:00,32.77,33.03,32.64,32.97,512437.0,30.1256,30.3646,30.0061,30.3094,512437.0
2022-06-21 09:30:00,33.76,33.87,33.09,33.27,95707.0,31.0357,31.1368,30.4198,30.5852,95707.0
2022-06-21 10:00:00,33.27,33.56,33.25,33.56,66217.0,30.5852,30.8518,30.5668,30.8518,66217.0
2022-06-21 10:30:00,33.56,33.67,33.54,33.57,51515.0,30.8518,30.9529,30.8334,30.861,51515.0
2022-06-21 11:00:00,33.56,33.61,33.44,33.57,85956.0,30.8518,30.8978,30.7415,30.861,85956.0
2022-06-21 11:30:00,33.57,33.76,33.39,33.5,96318.0,30.861,31.0357,30.6955,30.7967,96318.0
2022-06-21 12:00:00,33.5,33.65,33.49,33.64,36166.0,30.7967,30.9346,30.7875,30.9254,36166.0
2022-06-21 12:30:00,33.64,33.72,33.58,33.72,44839.0,30.9254,30.9989,30.8702,30.9989,44839.0
2022-06-21 13:00:00,33.73,33.76,33.62,33.73,35276.0,31.0081,31.0357,30.907,31.0081,35276.0
2022-06-21 13:30:00,33.73,33.81,33.72,33.76,52286.0,31.0081,31.0817,30.9989,31.0357,52286.0
2022-06-21 14:00:00,33.76,33.82,33.74,33.78,66801.0,31.0357,31.0908,31.0173,31.0541,66801.0
2022-06-21 14:30:00,33.79,33.84,33.74,33.77,70737.0,31.0633,31.1092,31.0173,31.0449,70737.0
2022-06-21 15:00:00,33.76,33.93,33.74,33.87,101969.0,31.0357,31.192,31.0173,31.1368,101969.0
2022-06-21 15:30:00,33.87,33.94,33.74,33.78,246254.0,31.1368,31.2012,31.0173,31.0541,246254.0
2022-06-22 09:30:00,33.5,33.77,33.38,33.7,55246.0,30.7967,31.0449,30.6864,30.9805,55246.0
2022-06-22 10:00:00,33.68,33.95,33.57,33.94,37317.0,30.9621,31.2104,30.861,31.2012,37317.0
2022-06-22 10:30:00,33.94,34.03,33.86,33.93,44008.0,31.2012,31.2839,31.1276,31.192,44008.0
2022-06-22 11:00:00,33.92,34.0,33.84,33.99,45273.0,31.1828,31.2563,31.1092,31.2471,45273.0
2022-06-22 11:30:00,33.98,34.16,33.94,33.96,47550.0,31.2379,31.4034,31.2012,31.2195,47550.0
2022-06-22 12:00:00,33.96,34.09,33.96,34.06,22779.0,31.2195,31.3391,31.2195,31.3115,22779.0
2022-06-22 12:30:00,34.06,34.21,34.06,34.17,24540.0,31.3115,31.4494,31.3115,31.4126,24540.0
2022-06-22 13:00:00,34.16,34.28,34.09,34.23,24441.0,31.4034,31.5137,31.3391,31.4678,24441.0
2022-06-22 13:30:00,34.22,34.23,34.11,34.15,27963.0,31.4586,31.4678,31.3574,31.3942,27963.0
2022-06-22 14:00:00,34.16,34.36,34.13,34.21,50720.0,31.4034,31.5873,31.3758,31.4494,50720.0
2022-06-22 14:30:00,34.21,34.25,34.11,34.18,40532.0,31.4494,31.4861,31.3574,31.4218,40532.0
2022-06-22 15:00:00,34.19,34.26,34.12,34.17,51571.0,31.431,31.4953,31.3666,31.4126,51571.0
2022-06-22 15:30:00,34.16,34.24,34.09,34.18,175327.0,31.4034,31.477,31.3391,31.4218,175327.0
2022-06-23 09:30:00,34.2,34.64,34.2,34.39,80568.0,31.4402,31.8447,31.4402,31.6148,80568.0
2022-06-23 10:00:00,34.33,34.38,34.12,34.23,49881.0,31.5597,31.6057,31.3666,31.4678,49881.0
2022-06-23 10:30:00,34.24,34.38,34.2,34.26,43054.0,31.477,31.6057,31.4402,31.4953,43054.0
2022-06-23 11:00:00,34.25,34.25,33.95,33.99,50362.0,31.4861,31.4861,31.2104,31.2471,50362.0
2022-06-23 11:30:00,34.0,34.01,33.85,33.87,35863.0,31.2563,31.2655,31.1184,31.1368,35863.0
2022-06-23 12:00:00,33.88,33.89,33.66,33.76,55893.0,31.146,31.1552,30.9438,31.0357,55893.0
2022-06-23 12:30:00,33.76,33.79,33.66,33.69,60224.0,31.0357,31.0633,30.9438,30.9713,60224.0
2022-06-23 13:00:00,33.69,33.71,33.61,33.7,34105.0,30.9713,30.9897,30.8978,30.9805,34105.0
2022-06-23 13:30:00,33.7,33.81,33.7,33.79,45497.0,30.9805,31.0817,30.9805,31.0633,45497.0
2022-06-23 14:00:00,33.79,33.83,33.76,33.83,27929.0,31.0633,31.1,31.0357,31.1,27929.0
2022-06-23 14:30:00,33.83,34.03,33.82,34.03,60716.0,31.1,31.2839,31.0908,31.2839,60716.0
2022-06-23 15:00:00,34.03,34.17,33.99,34.12,59196.0,31.2839,31.4126,31.2471,31.3666,59196.0
2022-06-23 15:30:00,34.13,34.23,34.07,34.16,266059.0,31.3758,31.4678,31.3207,31.4034,266059.0
2022-06-24 09:30:00,34.5,34.7,34.3,34.54,99723.0,31.716,31.8998,31.5321,31.7527,99723.0
2022-06-24 10:00:00,34.54,34.88,34.54,34.84,95917.0,31.7527,32.0653,31.7527,32.0285,95917.0
2022-06-24 10:30:00,34.85,34.96,34.77,34.77,71467.0,32.0377,32.1389,31.9642,31.9642,71467.0
2022-06-24 11:00:00,34.76,34.82,34.65,34.78,48937.0,31.955,32.0101,31.8539,31.9734,48937.0
2022-06-24 11:30:00,34.79,34.87,34.71,34.79,87184.0,31.9826,32.0561,31.909,31.9826,87184.0
2022-06-24 12:00:00,34.79,34.93,34.7,34.85,80104.0,31.9826,32.1113,31.8998,32.0377,80104.0
2022-06-24 12:30:00,34.84,34.89,34.76,34.76,30019.0,32.0285,32.0745,31.955,31.955,30019.0
2022-06-24 13:00:00,34.76,34.86,34.75,34.78,30004.0,31.955,32.0469,31.9458,31.9734,30004.0
2022-06-24 13:30:00,34.77,34.92,34.76,34.85,53860.0,31.9642,32.1021,31.955,32.0377,53860.0
2022-06-24 14:00:00,34.85,34.93,34.76,34.83,75839.0,32.0377,32.1113,31.955,32.0193,75839.0
2022-06-24 14:30:00,34.82,34.83,34.76,34.8,55281.0,32.0101,32.0193,31.955,31.9918,55281.0
2022-06-24 15:00:00,34.8,34.99,34.73,34.74,126684.0,31.9918,32.1664,31.9274,31.9366,126684.0
2022-06-24 15:30:00,34.74,34.9,34.7,34.81,379492.0,31.9366,32.0837,31.8998,32.001,379492.0
2022-06-27 09:30:00,34.91,35.32,34.91,34.98,133296.0,32.0929,32.4698,32.0929,32.1572,133296.0
2022-06-27 10:00:00,34.99,35.48,34.98,35.44,87205.0,32.1664,32.6169,32.1572,32.5801,87205.0
2022-06-27 10:30:00,35.44,35.65,35.37,35.64,93443.0,32.5801,32.7732,32.5158,32.764,93443.0
2022-06-27 11:00:00,35.63,35.9,35.62,35.79,74117.0,32.7548,33.003,32.7456,32.9019,74117.0
2022-06-27 11:30:00,35.79,35.81,35.67,35.77,58757.0,32.9019,32.9203,32.7916,32.8835,58757.0
2022-06-27 12:00:00,35.76,35.76,35.58,35.7,77296.0,32.8743,32.8743,32.7088,32.8191,77296.0
2022-06-27 12:30:00,35.68,35.74,35.61,35.7,37725.0,32.8008,32.8559,32.7364,32.8191,37725.0
2022-06-27 13:00:00,35.7,35.76,35.63,35.73,38291.0,32.8191,32.8743,32.7548,32.8467,38291.0
2022-06-27 13:30:00,35.71,35.73,35.6,35.7,72327.0,32.8283,32.8467,32.7272,32.8191,72327.0
2022-06-27 14:00:00,35.7,35.84,35.61,35.79,55185.0,32.8191,32.9478,32.7364,32.9019,55185.0
2022-06-27 14:30:00,35.79,35.85,35.76,35.82,53927.0,32.9019,32.957,32.8743,32.9295,53927.0
2022-06-27 15:00:00,35.82,35.95,35.77,35.9,72264.0,32.9295,33.049,32.8835,33.003,72264.0
2022-06-27 15:30:00,35.89,36.01,35.86,35.98,285162.0,32.9938,33.1041,32.9662,33.0765,285162.0
2022-06-28 09:30:00,35.94,36.21,35.71,36.1,131310.0,33.0398,33.288,32.8283,33.1869,131310.0
2022-06-28 10:00:00,36.11,36.11,35.52,35.52,280285.0,33.1961,33.1961,32.6537,32.6537,280285.0
2022-06-28 10:30:00,35.52,35.52,35.03,35.13,209699.0,32.6537,32.6537,32.2032,32.2951,209699.0
2022-06-28 11:00:00,35.13,35.2,34.91,34.95,81677.0,32.2951,32.3595,32.0929,32.1297,81677.0
2022-06-28 11:30:00,34.93,34.98,34.62,34.71,82812.0,32.1113,32.1572,31.8263,31.909,82812.0
2022-06-28 12:00:00,34.71,34.87,34.66,34.87,75424.0,31.909,32.0561,31.8631,32.0561,75424.0
2022-06-28 12:30:00,34.88,34.93,34.84,34.86,95028.0,32.0653,32.1113,32.0285,32.0469,95028.0
2022-06-28 13:00:00,34.83,34.84,34.65,34.8,37823.0,32.0193,32.0285,31.8539,31.9918,37823.0
2022-06-28 13:30:00,34.79,34.86,34.73,34.85,34320.0,31.9826,32.0469,31.9274,32.0377,34320.0
2022-06-28 14:00:00,34.84,34.91,34.63,34.73,45883.0,32.0285,32.0929,31.8355,31.9274,45883.0
2022-06-28 14:30:00,34.72,34.9,34.66,34.81,51456.0,31.9182,32.0837,31.8631,32.001,51456.0
2022-06-28 15:00:00,34.82,34.87,34.71,34.71,141329.0,32.0101,32.0561,31.909,31.909,141329.0
2022-06-28 15:30:00,34.71,34.73,34.5,34.52,349347.0,31.909,31.9274,31.716,31.7344,349347.0
2022-06-29 09:30:00,34.52,34.65,34.41,34.54,56731.0,31.7344,31.8539,31.6332,31.7527,56731.0
2022-06-29 10:00:00,34.55,34.73,34.49,34.58,52115.0,31.7619,31.9274,31.7068,31.7895,52115.0
2022-06-29 10:30:00,34.57,34.66,34.45,34.46,46827.0,31.7803,31.8631,31.67,31.6792,46827.0
2022-06-29 11:00:00,34.45,34.46,34.32,34.34,26069.0,31.67,31.6792,31.5505,31.5689,26069.0
2022-06-29 11:30:00,34.34,34.51,34.34,34.47,31426.0,31.5689,31.7252,31.5689,31.6884,31426.0
2022-06-29 12:00:00,34.47,34.5,34.32,34.33,28385.0,31.6884,31.716,31.5505,31.5597,28385.0
2022-06-29 12:30:00,34.32,34.43,34.32,34.42,28807.0,31.5505,31.6516,31.5505,31.6424,28807.0
2022-06-29 13:00:00,34.42,34.43,34.33,34.41,27042.0,31.6424,31.6516,31.5597,31.6332,27042.0
2022-06-29 13:30:00,34.4,34.57,34.36,34.56,34121.0,31.624,31.7803,31.5873,31.7711,34121.0
2022-06-29 14:00:00,34.55,34.65,34.55,34.57,85279.0,31.7619,31.8539,31.7619,31.7803,85279.0
2022-06-29 14:30:00,34.58,34.58,34.46,34.51,52585.0,31.7895,31.7895,31.6792,31.7252,52585.0
2022-06-29 15:00:00,34.51,34.62,34.46,34.57,92590.0,31.7252,31.8263,31.6792,31.7803,92590.0
2022-06-29 15:30:00,34.57,34.59,34.44,34.58,203913.0,31.7803,31.7987,31.6608,31.7895,203913.0
2022-06-30 09:30:00,34.34,34.9,34.15,34.79,107780.0,31.5689,32.0837,31.3942,31.9826,107780.0
2022-06-30 10:00:00,34.77,34.96,34.7,34.88,107900.0,31.9642,32.1389,31.8998,32.0653,107900.0
2022-06-30 10:30:00,34.89,35.0,34.65,34.86,88524.0,32.0745,32.1756,31.8539,32.0469,88524.0
2022-06-30 11:00:00,34.85,34.9,34.68,34.87,71055.0,32.0377,32.0837,31.8814,32.0561,71055.0
2022-06-30 11:30:00,34.87,35.29,34.87,35.27,75417.0,32.0561,32.4422,32.0561,32.4238,75417.0
2022-06-30 12:00:00,35.26,35.65,35.21,35.62,89178.0,32.4146,32.7732,32.3687,32.7456,89178.0
2022-06-30 12:30:00,35.63,35.66,35.43,35.47,56010.0,32.7548,32.7824,32.5709,32.6077,56010.0
2022-06-30 13:00:00,35.47,35.58,35.35,35.58,80727.0,32.6077,32.7088,32.4974,32.7088,80727.0
2022-06-30 13:30:00,35.58,35.73,35.58,35.66,81453.0,32.7088,32.8467,32.7088,32.7824,81453.0
2022-06-30 14:00:00,35.66,35.66,35.45,35.54,95114.0,32.7824,32.7824,32.5893,32.672,95114.0
2022-06-30 14:30:00,35.54,35.56,35.39,35.47,91133.0,32.672,32.6904,32.5342,32.6077,91133.0
2022-06-30 15:00:00,35.46,35.48,35.23,35.36,95097.0,32.5985,32.6169,32.3871,32.5066,95097.0
2022-06-30 15:30:00,35.35,35.44,35.24,35.33,306599.0,32.4974,32.5801,32.3963,32.479,306599.0
2022-07-01 09:30:00,35.23,35.76,35.09,35.66,73236.0,32.3871,32.8743,32.2584,32.7824,73236.0
2022-07-01 10:00:00,35.68,35.76,35.48,35.64,159481.0,32.8008,32.8743,32.6169,32.764,159481.0
2022-07-01 10:30:00,35.65,35.99,35.59,35.98,133643.0,32.7732,33.0857,32.718,33.0765,133643.0
2022-07-01 11:00:00,35.97,36.24,35.85,36.11,184473.0,33.0673,33.3156,32.957,33.1961,184473.0
2022-07-01 11:30:00,36.12,36.22,35.96,36.02,73201.0,33.2052,33.2972,33.0582,33.1133,73201.0
2022-07-01 12:00:00,36.02,36.46,35.99,36.43,119329.0,33.1133,33.5178,33.0857,33.4902,119329.0
2022-07-01 12:30:00,36.42,36.42,36.16,36.32,108470.0,33.481,33.481,33.242,33.3891,108470.0
2022-07-01 13:00:00,36.32,36.4,36.18,36.35,89953.0,33.3891,33.4626,33.2604,33.4167,89953.0
2022-07-01 13:30:00,36.34,36.65,36.33,36.57,132060.0,33.4075,33.6925,33.3983,33.6189,132060.0
2022-07-01 14:00:00,36.57,36.68,36.47,36.66,78516.0,33.6189,33.7201,33.527,33.7017,78516.0
2022-07-01 14:30:00,36.67,36.77,36.65,36.71,71454.0,33.7109,33.8028,33.6925,33.7476,71454.0
2022-07-01 15:00:00,36.72,36.88,36.65,36.78,119852.0,33.7568,33.9039,33.6925,33.812,119852.0
2022-07-01 15:30:00,36.78,36.87,36.71,36.79,329994.0,33.812,33.8947,33.7476,33.8212,329994.0
2022-07-05 09:30:00,36.36,36.75,36.21,36.49,156172.0,33.4259,33.7844,33.288,33.5454,156172.0
2022-07-05 10:00:00,36.47,36.54,36.18,36.2,120599.0,33.527,33.5914,33.2604,33.2788,120599.0
2022-07-05 10:30:00,36.2,36.22,35.86,36.07,163453.0,33.2788,33.2972,32.9662,33.1593,163453.0
2022-07-05 11:00:00,36.06,36.09,35.77,35.97,107031.0,33.1501,33.1777,32.8835,33.0673,107031.0
2022-07-05 11:30:00,35.97,36.08,35.87,36.06,63099.0,33.0673,33.1685,32.9754,33.1501,63099.0
2022-07-05 12:00:00,36.06,36.16,35.92,36.16,74551.0,33.1501,33.242,33.0214,33.242,74551.0
2022-07-05 12:30:00,36.15,36.22,35.91,36.03,59753.0,33.2328,33.2972,33.0122,33.1225,59753.0
2022-07-05 13:00:00,36.02,36.17,35.87,36.16,110614.0,33.1133,33.2512,32.9754,33.242,110614.0
2022-07-05 13:30:00,36.17,36.38,36.09,36.3,88721.0,33.2512,33.4443,33.1777,33.3707,88721.0
2022-07-05 14:00:00,36.32,36.52,36.29,36.47,81464.0,33.3891,33.573,33.3615,33.527,81464.0
2022-07-05 14:30:00,36.46,36.52,36.38,36.43,55490.0,33.5178,33.573,33.4443,33.4902,55490.0
2022-07-05 15:00:00,36.43,36.58,36.36,36.57,76507.0,33.4902,33.6281,33.4259,33.6189,76507.0
2022-07-05 15:30:00,36.56,36.58,36.41,36.48,315865.0,33.6097,33.6281,33.4718,33.5362,315865.0
2022-07-06 09:30:00,36.66,36.86,36.2,36.33,141016.0,33.7017,33.8855,33.2788,33.3983,141016.0
2022-07-06 10:00:00,36.38,36.7,36.32,36.69,56387.0,33.4443,33.7384,33.3891,33.7292,56387.0
2022-07-06 10:30:00,36.69,36.76,36.23,36.29,66323.0,33.7292,33.7936,33.3064,33.3615,66323.0
2022-07-06 11:00:00,36.27,36.27,35.93,36.06,81002.0,33.3431,33.3431,33.0306,33.1501,81002.0
2022-07-06 11:30:00,36.07,36.42,36.05,36.37,101704.0,33.1593,33.481,33.1409,33.4351,101704.0
2022-07-06 12:00:00,36.37,36.38,36.06,36.07,57637.0,33.4351,33.4443,33.1501,33.1593,57637.0
2022-07-06 12:30:00,36.07,36.2,36.02,36.2,30995.0,33.1593,33.2788,33.1133,33.2788,30995.0
2022-07-06 13:00:00,36.2,36.29,36.17,36.23,28989.0,33.2788,33.3615,33.2512,33.3064,28989.0
2022-07-06 13:30:00,36.24,36.53,36.24,36.51,39136.0,33.3156,33.5822,33.3156,33.5638,39136.0
2022-07-06 14:00:00,36.5,36.63,36.44,36.63,62145.0,33.5546,33.6741,33.4994,33.6741,62145.0
2022-07-06 14:30:00,36.63,36.78,36.61,36.71,58466.0,33.6741,33.812,33.6557,33.7476,58466.0
2022-07-06 15:00:00,36.71,36.85,36.62,36.85,48813.0,33.7476,33.8763,33.6649,33.8763,48813.0
2022-07-06 15:30:00,36.85,36.88,36.66,36.77,251112.0,33.8763,33.9039,33.7017,33.8028,251112.0
2022-07-07 09:30:00,36.87,37.28,36.39,36.48,141165.0,33.8947,34.2716,33.4535,33.5362,141165.0
2022-07-07 10:00:00,36.48,36.51,36.14,36.26,74692.0,33.5362,33.5638,33.2236,33.3339,74692.0
2022-07-07 10:30:00,36.29,36.4,36.25,36.34,58521.0,33.3615,33.4626,33.3248,33.4075,58521.0
2022-07-07 11:00:00,36.36,36.48,36.26,36.39,67375.0,33.4259,33.5362,33.3339,33.4535,67375.0
2022-07-07 11:30:00,36.38,36.4,36.27,36.37,37288.0,33.4443,33.4626,33.3431,33.4351,37288.0
2022-07-07 12:00:00,36.35,36.51,36.35,36.48,44749.0,33.4167,33.5638,33.4167,33.5362,44749.0
2022-07-07 12:30:00,36.47,36.52,36.28,36.34,55570.0,33.527,33.573,33.3523,33.4075,55570.0
2022-07-07 13:00:00,36.33,36.37,36.2,36.29,59772.0,33.3983,33.4351,33.2788,33.3615,59772.0
2022-07-07 13:30:00,36.29,36.31,36.22,36.24,52484.0,33.3615,33.3799,33.2972,33.3156,52484.0
2022-07-07 14:00:00,36.23,36.41,36.22,36.41,58498.0,33.3064,33.4718,33.2972,33.4718,58498.0
2022-07-07 14:30:00,36.41,36.44,36.34,36.39,89259.0,33.4718,33.4994,33.4075,33.4535,89259.0
2022-07-07 15:00:00,36.38,36.43,36.33,36.36,98023.0,33.4443,33.4902,33.3983,33.4259,98023.0
2022-07-07 15:30:00,36.36,36.52,36.32,36.43,463035.0,33.4259,33.573,33.3891,33.4902,463035.0
2022-07-08 09:30:00,36.77,37.65,36.75,37.14,238054.0,33.8028,34.6118,33.7844,34.1429,238054.0
2022-07-08 10:00:00,37.16,37.35,37.1,37.35,86735.0,34.1613,34.336,34.1062,34.336,86735.0
2022-07-08 10:30:00,37.37,37.47,37.28,37.3,94595.0,34.3544,34.4463,34.2716,34.29,94595.0
2022-07-08 11:00:00,37.31,37.37,37.21,37.35,40386.0,34.2992,34.3544,34.2073,34.336,40386.0
2022-07-08 11:30:00,37.35,37.47,37.33,37.45,53477.0,34.336,34.4463,34.3176,34.4279,53477.0
2022-07-08 12:00:00,37.47,37.47,37.22,37.28,52237.0,34.4463,34.4463,34.2165,34.2716,52237.0
2022-07-08 12:30:00,37.28,37.33,37.13,37.14,56852.0,34.2716,34.3176,34.1337,34.1429,56852.0
2022-07-08 13:00:00,37.14,37.21,37.12,37.17,75555.0,34.1429,34.2073,34.1245,34.1705,75555.0
2022-07-08 13:30:00,37.18,37.24,37.14,37.19,52451.0,34.1797,34.2349,34.1429,34.1889,52451.0
2022-07-08 14:00:00,37.21,37.34,37.19,37.34,58906.0,34.2073,34.3268,34.1889,34.3268,58906.0
2022-07-08 14:30:00,37.33,37.46,37.3,37.45,68216.0,34.3176,34.4371,34.29,34.4279,68216.0
2022-07-08 15:00:00,37.44,37.48,37.4,37.43,50625.0,34.4187,34.4555,34.382,34.4095,50625.0
2022-07-08 15:30:00,37.42,37.44,37.25,37.27,352370.0,34.4003,34.4187,34.2441,34.2624,352370.0
2022-07-11 09:30:00,37.0,37.35,36.91,37.33,79611.0,34.0142,34.336,33.9315,34.3176,79611.0
2022-07-11 10:00:00,37.33,37.33,36.77,36.95,60329.0,34.3176,34.3176,33.8028,33.9683,60329.0
2022-07-11 10:30:00,36.95,37.17,36.95,37.07,36976.0,33.9683,34.1705,33.9683,34.0786,36976.0
2022-07-11 11:00:00,37.08,37.14,36.97,37.14,34799.0,34.0878,34.1429,33.9867,34.1429,34799.0
2022-07-11 11:30:00,37.12,37.14,36.93,37.07,45996.0,34.1245,34.1429,33.9499,34.0786,45996.0
2022-07-11 12:00:00,37.06,37.07,36.98,37.01,34951.0,34.0694,34.0786,33.9958,34.0234,34951.0
2022-07-11 12:30:00,37.02,37.07,36.9,36.96,38737.0,34.0326,34.0786,33.9223,33.9775,38737.0
2022-07-11 13:00:00,36.9,37.1,36.88,37.03,43030.0,33.9223,34.1062,33.9039,34.0418,43030.0
2022-07-11 13:30:00,37.05,37.18,37.05,37.13,54796.0,34.0602,34.1797,34.0602,34.1337,54796.0
2022-07-11 14:00:00,37.14,37.14,36.94,36.99,46185.0,34.1429,34.1429,33.9591,34.005,46185.0
2022-07-11 14:30:00,36.98,37.12,36.98,37.01,93067.0,33.9958,34.1245,33.9958,34.0234,93067.0
2022-07-11 15:00:00,37.0,37.08,36.97,37.01,68772.0,34.0142,34.0878,33.9867,34.0234,68772.0
2022-07-11 15:30:00,37.0,37.04,36.83,36.93,213663.0,34.0142,34.051,33.8579,33.9499,213663.0
2022-07-12 09:30:00,36.89,37.19,36.75,36.89,46337.0,33.9131,34.1889,33.7844,33.9131,46337.0
2022-07-12 10:00:00,36.86,36.92,36.72,36.75,41963.0,33.8855,33.9407,33.7568,33.7844,41963.0
2022-07-12 10:30:00,36.72,36.8,36.57,36.72,72122.0,33.7568,33.8304,33.6189,33.7568,72122.0
2022-07-12 11:00:00,36.74,36.78,36.55,36.6,36965.0,33.7752,33.812,33.6005,33.6465,36965.0
2022-07-12 11:30:00,36.61,36.69,36.59,36.64,54065.0,33.6557,33.7292,33.6373,33.6833,54065.0
2022-07-12 12:00:00,36.64,36.66,36.5,36.65,39988.0,33.6833,33.7017,33.5546,33.6925,39988.0
2022-07-12 12:30:00,36.66,36.76,36.65,36.76,32645.0,33.7017,33.7936,33.6925,33.7936,32645.0
2022-07-12 13:00:00,36.76,36.81,36.64,36.79,32185.0,33.7936,33.8396,33.6833,33.8212,32185.0
2022-07-12 13:30:00,36.8,36.99,36.79,36.98,42080.0,33.8304,34.005,33.8212,33.9958,42080.0
2022-07-12 14:00:00,36.98,37.0,36.83,36.89,53385.0,33.9958,34.0142,33.8579,33.9131,53385.0
2022-07-12 14:30:00,36.9,37.05,36.9,36.94,43426.0,33.9223,34.0602,33.9223,33.9591,43426.0
2022-07-12 15:00:00,36.94,36.95,36.72,36.73,83373.0,33.9591,33.9683,33.7568,33.766,83373.0
2022-07-12 15:30:00,36.73,36.89,36.64,36.77,241928.0,33.766,33.9131,33.6833,33.8028,241928.0
2022-07-13 09:30:00,36.46,36.88,36.27,36.79,60144.0,33.5178,33.9039,33.3431,33.8212,60144.0
2022-07-13 10:00:00,36.79,36.86,36.42,36.51,29016.0,33.8212,33.8855,33.481,33.5638,29016.0
2022-07-13 10:30:00,36.52,36.76,36.49,36.76,24578.0,33.573,33.7936,33.5454,33.7936,24578.0
2022-07-13 11:00:00,36.77,36.97,36.75,36.84,28939.0,33.8028,33.9867,33.7844,33.8671,28939.0
2022-07-13 11:30:00,36.86,36.92,36.82,36.84,47810.0,33.8855,33.9407,33.8488,33.8671,47810.0
2022-07-13 12:00:00,36.83,36.93,36.79,36.88,67286.0,33.8579,33.9499,33.8212,33.9039,67286.0
2022-07-13 12:30:00,36.88,37.03,36.87,36.91,22591.0,33.9039,34.0418,33.8947,33.9315,22591.0
2022-07-13 13:00:00,36.91,36.96,36.82,36.83,18633.0,33.9315,33.9775,33.8488,33.8579,18633.0
2022-07-13 13:30:00,36.82,36.82,36.7,36.81,34665.0,33.8488,33.8488,33.7384,33.8396,34665.0
2022-07-13 14:00:00,36.78,36.9,36.69,36.85,36904.0,33.812,33.9223,33.7292,33.8763,36904.0
2022-07-13 14:30:00,36.86,36.89,36.79,36.86,22606.0,33.8855,33.9131,33.8212,33.8855,22606.0
2022-07-13 15:00:00,36.87,36.94,36.86,36.89,34038.0,33.8947,33.9591,33.8855,33.9131,34038.0
2022-07-13 15:30:00,36.89,37.11,36.83,37.06,236611.0,33.9131,34.1154,33.8579,34.0694,236611.0
2022-07-14 09:30:00,36.45,36.84,36.39,36.59,40305.0,33.5086,33.8671,33.4535,33.6373,40305.0
2022-07-14 10:00:00,36.52,36.55,36.34,36.48,33296.0,33.573,33.6005,33.4075,33.5362,33296.0
2022-07-14 10:30:00,36.51,36.55,36.38,36.48,31583.0,33.5638,33.6005,33.4443,33.5362,31583.0
2022-07-14 11:00:00,36.48,36.64,36.46,36.56,24703.0,33.5362,33.6833,33.5178,33.6097,24703.0
2022-07-14 11:30:00,36.56,36.75,36.52,36.73,27261.0,33.6097,33.7844,33.573,33.766,27261.0
2022-07-14 12:00:00,36.73,36.77,36.62,36.62,23709.0,33.766,33.8028,33.6649,33.6649,23709.0
2022-07-14 12:30:00,36.62,36.63,36.44,36.47,26034.0,33.6649,33.6741,33.4994,33.527,26034.0
2022-07-14 13:00:00,36.46,36.59,36.43,36.55,27738.0,33.5178,33.6373,33.4902,33.6005,27738.0
2022-07-14 13:30:00,36.54,36.69,36.47,36.65,31940.0,33.5914,33.7292,33.527,33.6925,31940.0
2022-07-14 14:00:00,36.66,36.89,36.65,36.87,26743.0,33.7017,33.9131,33.6925,33.8947,26743.0
2022-07-14 14:30:00,36.88,36.95,36.86,36.9,22035.0,33.9039,33.9683,33.8855,33.9223,22035.0
2022-07-14 15:00:00,36.91,36.91,36.75,36.75,37760.0,33.9315,33.9315,33.7844,33.7844,37760.0
2022-07-14 15:30:00,36.75,36.83,36.68,36.74,138828.0,33.7844,33.8579,33.7201,33.7752,138828.0
2022-07-15 09:30:00,36.93,37.32,36.9,37.23,91483.0,33.9499,34.3084,33.9223,34.2257,91483.0
2022-07-15 10:00:00,37.25,37.45,37.11,37.43,48841.0,34.2441,34.4279,34.1154,34.4095,48841.0
2022-07-15 10:30:00,37.42,37.51,37.4,37.48,39466.0,34.4003,34.4831,34.382,34.4555,39466.0
2022-07-15 11:00:00,37.48,37.58,37.44,37.57,31998.0,34.4555,34.5474,34.4187,34.5382,31998.0
2022-07-15 11:30:00,37.56,37.6,37.48,37.55,35288.0,34.529,34.5658,34.4555,34.5198,35288.0
2022-07-15 12:00:00,37.55,37.61,37.4,37.42,39686.0,34.5198,34.575,34.382,34.4003,39686.0
2022-07-15 12:30:00,37.42,37.55,37.34,37.38,31372.0,34.4003,34.5198,34.3268,34.3636,31372.0
2022-07-15 13:00:00,37.37,37.5,37.37,37.42,20080.0,34.3544,34.4739,34.3544,34.4003,20080.0
2022-07-15 13:30:00,37.42,37.42,37.27,37.3,25276.0,34.4003,34.4003,34.2624,34.29,25276.0
2022-07-15 14:00:00,37.31,37.43,37.27,37.42,33782.0,34.2992,34.4095,34.2624,34.4003,33782.0
2022-07-15 14:30:00,37.4,37.45,37.37,37.4,20132.0,34.382,34.4279,34.3544,34.382,20132.0
2022-07-15 15:00:00,37.41,37.43,37.34,37.4,63754.0,34.3911,34.4095,34.3268,34.382,63754.0
2022-07-15 15:30:00,37.4,37.43,37.3,37.4,178993.0,34.382,34.4095,34.29,34.382,178993.0
2022-07-18 09:30:00,37.41,37.78,37.3,37.54,60190.0,34.3911,34.7313,34.29,34.5107,60190.0
2022-07-18 10:00:00,37.48,37.65,37.48,37.61,29758.0,34.4555,34.6118,34.4555,34.575,29758.0
2022-07-18 10:30:00,37.62,37.73,37.5,37.63,51424.0,34.5842,34.6853,34.4739,34.5934,51424.0
2022-07-18 11:00:00,37.63,37.66,37.47,37.51,46625.0,34.5934,34.621,34.4463,34.4831,46625.0
2022-07-18 11:30:00,37.5,37.61,37.38,37.48,50068.0,34.4739,34.575,34.3636,34.4555,50068.0
2022-07-18 12:00:00,37.48,37.48,37.23,37.27,34985.0,34.4555,34.4555,34.2257,34.2624,34985.0
2022-07-18 12:30:00,37.27,37.27,37.07,37.1,55654.0,34.2624,34.2624,34.0786,34.1062,55654.0
2022-07-18 13:00:00,37.11,37.15,37.06,37.11,53164.0,34.1154,34.1521,34.0694,34.1154,53164.0
2022-07-18 13:30:00,37.11,37.11,36.97,36.98,127151.0,34.1154,34.1154,33.9867,33.9958,127151.0
2022-07-18 14:00:00,36.98,37.03,36.71,36.77,93336.0,33.9958,34.0418,33.7476,33.8028,93336.0
2022-07-18 14:30:00,36.78,37.04,36.74,37.0,85302.0,33.812,34.051,33.7752,34.0142,85302.0
2022-07-18 15:00:00,37.0,37.03,36.83,36.84,118322.0,34.0142,34.0418,33.8579,33.8671,118322.0
2022-07-18 15:30:00,36.84,36.87,36.63,36.73,198161.0,33.8671,33.8947,33.6741,33.766,198161.0
2022-07-19 09:30:00,37.03,37.66,36.79,37.64,217740.0,34.0418,34.621,33.8212,34.6026,217740.0
2022-07-19 10:00:00,37.64,38.2,37.64,38.15,185253.0,34.6026,35.1174,34.6026,35.0714,185253.0
2022-07-19 10:30:00,38.15,38.18,37.98,38.06,96256.0,35.0714,35.099,34.9151,34.9887,96256.0
2022-07-19 11:00:00,38.07,38.07,37.76,37.93,92722.0,34.9979,34.9979,34.7129,34.8692,92722.0
2022-07-19 11:30:00,37.94,38.04,37.88,38.02,57542.0,34.8784,34.9703,34.8232,34.9519,57542.0
2022-07-19 12:00:00,38.03,38.06,37.77,37.81,69516.0,34.9611,34.9887,34.7221,34.7589,69516.0
2022-07-19 12:30:00,37.83,37.86,37.71,37.77,86732.0,34.7773,34.8048,34.6669,34.7221,86732.0
2022-07-19 13:00:00,37.78,37.79,37.66,37.79,104444.0,34.7313,34.7405,34.621,34.7405,104444.0
2022-07-19 13:30:00,37.79,37.98,37.78,37.93,80945.0,34.7405,34.9151,34.7313,34.8692,80945.0
2022-07-19 14:00:00,37.95,38.15,37.95,38.08,53886.0,34.8876,35.0714,34.8876,35.0071,53886.0
2022-07-19 14:30:00,38.09,38.17,38.06,38.09,30976.0,35.0163,35.0898,34.9887,35.0163,30976.0
2022-07-19 15:00:00,38.08,38.18,38.07,38.11,46172.0,35.0071,35.099,34.9979,35.0347,46172.0
2022-07-19 15:30:00,38.1,38.19,38.04,38.06,216040.0,35.0255,35.1082,34.9703,34.9887,216040.0
2022-07-20 09:30:00,37.95,38.05,37.5,37.66,78462.0,34.8876,34.9795,34.4739,34.621,78462.0
2022-07-20 10:00:00,37.68,37.73,37.55,37.63,30712.0,34.6394,34.6853,34.5198,34.5934,30712.0
2022-07-20 10:30:00,37.6,37.73,37.56,37.6,56299.0,34.5658,34.6853,34.529,34.5658,56299.0
2022-07-20 11:00:00,37.58,37.8,37.55,37.59,40080.0,34.5474,34.7497,34.5198,34.5566,40080.0
2022-07-20 11:30:00,37.6,37.7,37.57,37.61,36306.0,34.5658,34.6577,34.5382,34.575,36306.0
2022-07-20 12:00:00,37.61,37.63,37.56,37.6,43556.0,34.575,34.5934,34.529,34.5658,43556.0
2022-07-20 12:30:00,37.6,37.64,37.55,37.6,48708.0,34.5658,34.6026,34.5198,34.5658,48708.0
2022-07-20 13:00:00,37.59,37.63,37.54,37.57,32448.0,34.5566,34.5934,34.5107,34.5382,32448.0
2022-07-20 13:30:00,37.59,37.61,37.54,37.55,43040.0,34.5566,34.575,34.5107,34.5198,43040.0
2022-07-20 14:00:00,37.56,37.89,37.56,37.88,33896.0,34.529,34.8324,34.529,34.8232,33896.0
2022-07-20 14:30:00,37.87,37.87,37.69,37.74,50566.0,34.814,34.814,34.6486,34.6945,50566.0
2022-07-20 15:00:00,37.74,37.75,37.65,37.66,322550.0,34.6945,34.7037,34.6118,34.621,322550.0
2022-07-20 15:30:00,37.66,37.88,37.66,37.7,214883.0,34.621,34.8232,34.621,34.6577,214883.0
2022-07-21 09:30:00,37.57,37.78,37.39,37.64,35693.0,34.5382,34.7313,34.3728,34.6026,35693.0
2022-07-21 10:00:00,37.67,37.67,37.35,37.47,21121.0,34.6302,34.6302,34.336,34.4463,21121.0
2022-07-21 10:30:00,37.48,37.58,37.42,37.5,52042.0,34.4555,34.5474,34.4003,34.4739,52042.0
2022-07-21 11:00:00,37.49,37.49,37.34,37.38,43368.0,34.4647,34.4647,34.3268,34.3636,43368.0
2022-07-21 11:30:00,37.39,37.55,37.38,37.45,336161.0,34.3728,34.5198,34.3636,34.4279,336161.0
2022-07-21 12:00:00,37.44,37.53,37.38,37.5,49109.0,34.4187,34.5015,34.3636,34.4739,49109.0
2022-07-21 12:30:00,37.51,37.65,37.47,37.64,40371.0,34.4831,34.6118,34.4463,34.6026,40371.0
2022-07-21 13:00:00,37.66,37.77,37.63,37.66,23242.0,34.621,34.7221,34.5934,34.621,23242.0
2022-07-21 13:30:00,37.63,37.7,37.51,37.59,26290.0,34.5934,34.6577,34.4831,34.5566,26290.0
2022-07-21 14:00:00,37.59,37.61,37.51,37.6,30252.0,34.5566,34.575,34.4831,34.5658,30252.0
2022-07-21 14:30:00,37.6,37.61,37.4,37.48,53153.0,34.5658,34.575,34.382,34.4555,53153.0
2022-07-21 15:00:00,37.48,37.73,37.48,37.7,29824.0,34.4555,34.6853,34.4555,34.6577,29824.0
2022-07-21 15:30:00,37.7,37.78,37.66,37.71,187792.0,34.6577,34.7313,34.621,34.6669,187792.0
2022-07-22 09:30:00,37.94,38.13,37.68,37.78,37233.0,34.8784,35.053,34.6394,34.7313,37233.0
2022-07-22 10:00:00,37.77,38.06,37.72,38.04,48420.0,34.7221,34.9887,34.6761,34.9703,48420.0
2022-07-22 10:30:00,38.03,38.05,37.81,37.81,64494.0,34.9611,34.9795,34.7589,34.7589,64494.0
2022-07-22 11:00:00,37.83,38.0,37.71,37.73,62922.0,34.7773,34.9335,34.6669,34.6853,62922.0
2022-07-22 11:30:00,37.71,37.79,37.64,37.79,81100.0,34.6669,34.7405,34.6026,34.7405,81100.0
2022-07-22 12:00:00,37.8,37.88,37.76,37.78,26871.0,34.7497,34.8232,34.7129,34.7313,26871.0
2022-07-22 12:30:00,37.77,37.87,37.77,37.78,23559.0,34.7221,34.814,34.7221,34.7313,23559.0
2022-07-22 13:00:00,37.77,37.78,37.66,37.68,22250.0,34.7221,34.7313,34.621,34.6394,22250.0
2022-07-22 13:30:00,37.66,37.67,37.59,37.62,32625.0,34.621,34.6302,34.5566,34.5842,32625.0
2022-07-22 14:00:00,37.61,37.64,37.54,37.63,36275.0,34.575,34.6026,34.5107,34.5934,36275.0
2022-07-22 14:30:00,37.63,37.69,37.56,37.67,39057.0,34.5934,34.6486,34.529,34.6302,39057.0
2022-07-22 15:00:00,37.67,37.9,37.67,37.85,72955.0,34.6302,34.8416,34.6302,34.7956,72955.0
2022-07-22 15:30:00,37.85,38.02,37.85,37.95,214166.0,34.7956,34.9519,34.7956,34.8876,214166.0
2022-07-25 09:30:00,38.1,38.56,37.82,38.56,85821.0,35.0255,35.4483,34.7681,35.4483,85821.0
2022-07-25 10:00:00,38.52,38.79,38.49,38.7,73054.0,35.4116,35.6598,35.384,35.577,73054.0
2022-07-25 10:30:00,38.7,38.8,38.61,38.79,45979.0,35.577,35.669,35.4943,35.6598,45979.0
2022-07-25 11:00:00,38.8,38.8,38.61,38.78,57922.0,35.669,35.669,35.4943,35.6506,57922.0
2022-07-25 11:30:00,38.78,38.85,38.73,38.75,32387.0,35.6506,35.7149,35.6046,35.623,32387.0
2022-07-25 12:00:00,38.74,38.81,38.67,38.73,36097.0,35.6138,35.6782,35.5495,35.6046,36097.0
2022-07-25 12:30:00,38.74,38.81,38.62,38.68,40534.0,35.6138,35.6782,35.5035,35.5587,40534.0
2022-07-25 13:00:00,38.67,38.77,38.45,38.48,82373.0,35.5495,35.6414,35.3472,35.3748,82373.0
2022-07-25 13:30:00,38.47,38.57,38.39,38.56,31593.0,35.3656,35.4575,35.2921,35.4483,31593.0
2022-07-25 14:00:00,38.56,38.58,38.49,38.57,39686.0,35.4483,35.4667,35.384,35.4575,39686.0
2022-07-25 14:30:00,38.56,38.58,38.47,38.48,93518.0,35.4483,35.4667,35.3656,35.3748,93518.0
2022-07-25 15:00:00,38.48,38.52,38.39,38.43,116571.0,35.3748,35.4116,35.2921,35.3288,116571.0
2022-07-25 15:30:00,38.43,38.74,38.43,38.63,244088.0,35.3288,35.6138,35.3288,35.5127,244088.0
2022-07-26 09:30:00,38.49,38.96,38.49,38.86,55225.0,35.384,35.8161,35.384,35.7241,55225.0
2022-07-26 10:00:00,38.86,38.95,38.6,38.71,38772.0,35.7241,35.8069,35.4851,35.5862,38772.0
2022-07-26 10:30:00,38.71,38.86,38.67,38.73,31229.0,35.5862,35.7241,35.5495,35.6046,31229.0
2022-07-26 11:00:00,38.75,38.91,38.68,38.84,36824.0,35.623,35.7701,35.5587,35.7057,36824.0
2022-07-26 11:30:00,38.83,38.87,38.65,38.72,28936.0,35.6966,35.7333,35.5311,35.5954,28936.0
2022-07-26 12:00:00,38.71,38.75,38.61,38.63,31095.0,35.5862,35.623,35.4943,35.5127,31095.0
2022-07-26 12:30:00,38.63,38.68,38.58,38.58,53524.0,35.5127,35.5587,35.4667,35.4667,53524.0
2022-07-26 13:00:00,38.56,38.58,38.44,38.48,100679.0,35.4483,35.4667,35.338,35.3748,100679.0
2022-07-26 13:30:00,38.48,38.61,38.45,38.59,408855.0,35.3748,35.4943,35.3472,35.4759,408855.0
2022-07-26 14:00:00,38.61,38.84,38.52,38.76,93869.0,35.4943,35.7057,35.4116,35.6322,93869.0
2022-07-26 14:30:00,38.76,38.76,38.56,38.69,30942.0,35.6322,35.6322,35.4483,35.5679,30942.0
2022-07-26 15:00:00,38.69,38.7,38.58,38.7,40462.0,35.5679,35.577,35.4667,35.577,40462.0
2022-07-26 15:30:00,38.69,38.8,38.63,38.73,211290.0,35.5679,35.669,35.5127,35.6046,211290.0
2022-07-27 09:30:00,38.97,39.15,38.72,38.79,79499.0,35.8253,35.9907,35.5954,35.6598,79499.0
2022-07-27 10:00:00,38.77,38.92,38.61,38.85,176216.0,35.6414,35.7793,35.4943,35.7149,176216.0
2022-07-27 10:30:00,38.84,38.96,38.78,38.81,159999.0,35.7057,35.8161,35.6506,35.6782,159999.0
2022-07-27 11:00:00,38.81,38.91,38.73,38.74,42170.0,35.6782,35.7701,35.6046,35.6138,42170.0
2022-07-27 11:30:00,38.75,38.85,38.68,38.77,33517.0,35.623,35.7149,35.5587,35.6414,33517.0
2022-07-27 12:00:00,38.77,38.84,38.76,38.78,25745.0,35.6414,35.7057,35.6322,35.6506,25745.0
2022-07-27 12:30:00,38.77,38.83,38.77,38.8,127984.0,35.6414,35.6966,35.6414,35.669,127984.0
2022-07-27 13:00:00,38.8,39.06,38.77,38.84,295804.0,35.669,35.908,35.6414,35.7057,295804.0
2022-07-27 13:30:00,38.83,38.92,38.77,38.83,61226.0,35.6966,35.7793,35.6414,35.6966,61226.0
2022-07-27 14:00:00,38.83,38.9,38.72,38.81,56282.0,35.6966,35.7609,35.5954,35.6782,56282.0
2022-07-27 14:30:00,38.8,39.03,38.65,38.96,91976.0,35.669,35.8804,35.5311,35.8161,91976.0
2022-07-27 15:00:00,38.95,39.23,38.93,39.22,67452.0,35.8069,36.0643,35.7885,36.0551,67452.0
2022-07-27 15:30:00,39.23,39.44,39.17,39.35,342867.0,36.0643,36.2573,36.0091,36.1746,342867.0
2022-07-28 09:30:00,39.5,39.64,39.1,39.29,91575.0,36.3125,36.4412,35.9448,36.1194,91575.0
2022-07-28 10:00:00,39.26,39.29,39.07,39.08,93199.0,36.0919,36.1194,35.9172,35.9264,93199.0
2022-07-28 10:30:00,39.08,39.16,39.04,39.09,95877.0,35.9264,35.9999,35.8896,35.9356,95877.0
2022-07-28 11:00:00,39.09,39.17,39.01,39.15,91088.0,35.9356,36.0091,35.862,35.9907,91088.0
2022-07-28 11:30:00,39.15,39.34,39.12,39.2,68054.0,35.9907,36.1654,35.9632,36.0367,68054.0
2022-07-28 12:00:00,39.19,39.31,39.14,39.29,82708.0,36.0275,36.1378,35.9815,36.1194,82708.0
2022-07-28 12:30:00,39.29,39.3,39.18,39.2,89642.0,36.1194,36.1286,36.0183,36.0367,89642.0
2022-07-28 13:00:00,39.18,39.27,39.1,39.26,71032.0,36.0183,36.101,35.9448,36.0919,71032.0
2022-07-28 13:30:00,39.25,39.53,39.22,39.5,156745.0,36.0827,36.3401,36.0551,36.3125,156745.0
2022-07-28 14:00:00,39.5,39.53,39.44,39.5,103737.0,36.3125,36.3401,36.2573,36.3125,103737.0
2022-07-28 14:30:00,39.5,39.67,39.49,39.61,84340.0,36.3125,36.4688,36.3033,36.4136,84340.0
2022-07-28 15:00:00,39.61,39.76,39.59,39.76,93575.0,36.4136,36.5515,36.3952,36.5515,93575.0
2022-07-28 15:30:00,39.76,39.77,39.56,39.58,306568.0,36.5515,36.5607,36.3676,36.386,306568.0
2022-07-29 09:30:00,39.65,39.75,39.28,39.41,102134.0,36.4504,36.5423,36.1102,36.2298,102134.0
2022-07-29 10:00:00,39.43,39.62,39.34,39.5,57604.0,36.2481,36.4228,36.1654,36.3125,57604.0
2022-07-29 10:30:00,39.46,39.53,39.38,39.42,93823.0,36.2757,36.3401,36.2022,36.2389,93823.0
2022-07-29 11:00:00,39.43,39.8,39.4,39.64,63112.0,36.2481,36.5883,36.2206,36.4412,63112.0
2022-07-29 11:30:00,39.65,39.85,39.65,39.8,72631.0,36.4504,36.6342,36.4504,36.5883,72631.0
2022-07-29 12:00:00,39.8,39.95,39.77,39.9,71814.0,36.5883,36.7262,36.5607,36.6802,71814.0
2022-07-29 12:30:00,39.89,40.03,39.89,39.95,59713.0,36.671,36.7997,36.671,36.7262,59713.0
2022-07-29 13:00:00,39.94,39.99,39.84,39.93,43592.0,36.717,36.7629,36.6251,36.7078,43592.0
2022-07-29 13:30:00,39.93,39.96,39.89,39.95,30385.0,36.7078,36.7354,36.671,36.7262,30385.0
2022-07-29 14:00:00,39.95,39.95,39.89,39.93,37949.0,36.7262,36.7262,36.671,36.7078,37949.0
2022-07-29 14:30:00,39.93,39.98,39.76,39.84,82922.0,36.7078,36.7538,36.5515,36.6251,82922.0
2022-07-29 15:00:00,39.84,39.98,39.83,39.98,50863.0,36.6251,36.7538,36.6159,36.7538,50863.0
2022-07-29 15:30:00,39.98,40.05,39.92,39.97,200719.0,36.7538,36.8181,36.6986,36.7446,200719.0
2022-08-01 09:30:00,39.9,40.21,39.75,39.98,65865.0,36.6802,36.9652,36.5423,36.7538,65865.0
2022-08-01 10:00:00,39.98,40.24,39.67,39.71,71996.0,36.7538,36.9928,36.4688,36.5055,71996.0
2022-08-01 10:30:00,39.71,40.19,39.71,39.87,301120.0,36.5055,36.9468,36.5055,36.6526,301120.0
2022-08-01 11:00:00,39.87,40.0,39.63,39.94,92146.0,36.6526,36.7721,36.432,36.717,92146.0
2022-08-01 11:30:00,39.93,39.93,39.66,39.71,181009.0,36.7078,36.7078,36.4596,36.5055,181009.0
2022-08-01 12:00:00,39.72,39.94,39.7,39.87,203847.0,36.5147,36.717,36.4964,36.6526,203847.0
2022-08-01 12:30:00,39.88,40.03,39.86,39.93,160552.0,36.6618,36.7997,36.6434,36.7078,160552.0
2022-08-01 13:00:00,39.93,40.12,39.85,39.93,136115.0,36.7078,36.8825,36.6342,36.7078,136115.0
2022-08-01 13:30:00,39.9,40.0,39.79,39.81,57943.0,36.6802,36.7721,36.5791,36.5975,57943.0
2022-08-01 14:00:00,39.82,39.84,39.72,39.77,62303.0,36.6067,36.6251,36.5147,36.5607,62303.0
2022-08-01 14:30:00,39.76,39.8,39.7,39.73,59075.0,36.5515,36.5883,36.4964,36.5239,59075.0
2022-08-01 15:00:00,39.76,39.76,39.51,39.55,270277.0,36.5515,36.5515,36.3217,36.3585,270277.0
2022-08-01 15:30:00,39.55,39.66,39.48,39.57,498920.0,36.3585,36.4596,36.2941,36.3768,498920.0
2022-08-02 09:30:00,39.47,39.5,38.8,39.07,283465.0,36.2849,36.3125,35.669,35.9172,283465.0
2022-08-02 10:00:00,39.04,39.09,38.85,39.01,110833.0,35.8896,35.9356,35.7149,35.862,110833.0
2022-08-02 10:30:00,38.99,39.22,38.91,39.15,119689.0,35.8436,36.0551,35.7701,35.9907,119689.0
2022-08-02 11:00:00,39.18,39.3,39.02,39.24,89290.0,36.0183,36.1286,35.8712,36.0735,89290.0
2022-08-02 11:30:00,39.24,39.39,39.15,39.23,96110.0,36.0735,36.2114,35.9907,36.0643,96110.0
2022-08-02 12:00:00,39.2,39.37,39.16,39.36,171728.0,36.0367,36.193,35.9999,36.1838,171728.0
2022-08-02 12:30:00,39.38,39.43,39.27,39.41,167001.0,36.2022,36.2481,36.101,36.2298,167001.0
2022-08-02 13:00:00,39.4,39.43,39.19,39.21,58530.0,36.2206,36.2481,36.0275,36.0459,58530.0
2022-08-02 13:30:00,39.2,39.24,39.09,39.23,107422.0,36.0367,36.0735,35.9356,36.0643,107422.0
2022-08-02 14:00:00,39.24,39.47,39.22,39.38,113596.0,36.0735,36.2849,36.0551,36.2022,113596.0
2022-08-02 14:30:00,39.38,39.51,39.29,39.45,96218.0,36.2022,36.3217,36.1194,36.2665,96218.0
2022-08-02 15:00:00,39.45,39.52,39.23,39.4,152347.0,36.2665,36.3309,36.0643,36.2206,152347.0
2022-08-02 15:30:00,39.39,39.52,39.28,39.3,323666.0,36.2114,36.3309,36.1102,36.1286,323666.0
2022-08-03 09:30:00,39.31,39.67,39.19,39.52,63431.0,36.1378,36.4688,36.0275,36.3309,63431.0
2022-08-03 10:00:00,39.5,39.7,39.38,39.64,51956.0,36.3125,36.4964,36.2022,36.4412,51956.0
2022-08-03 10:30:00,39.68,39.82,39.53,39.77,39822.0,36.478,36.6067,36.3401,36.5607,39822.0
2022-08-03 11:00:00,39.77,40.09,39.73,40.02,150966.0,36.5607,36.8549,36.5239,36.7905,150966.0
2022-08-03 11:30:00,40.02,40.06,39.87,39.94,83065.0,36.7905,36.8273,36.6526,36.717,83065.0
2022-08-03 12:00:00,39.93,40.01,39.88,39.91,28955.0,36.7078,36.7813,36.6618,36.6894,28955.0
2022-08-03 12:30:00,39.9,39.91,39.74,39.86,43957.0,36.6802,36.6894,36.5331,36.6434,43957.0
2022-08-03 13:00:00,39.86,39.99,39.85,39.99,58597.0,36.6434,36.7629,36.6342,36.7629,58597.0
2022-08-03 13:30:00,39.99,40.01,39.83,39.98,155600.0,36.7629,36.7813,36.6159,36.7538,155600.0
2022-08-03 14:00:00,39.97,40.11,39.95,39.97,60213.0,36.7446,36.8733,36.7262,36.7446,60213.0
2022-08-03 14:30:00,39.97,40.01,39.9,39.91,65775.0,36.7446,36.7813,36.6802,36.6894,65775.0
2022-08-03 15:00:00,39.92,40.03,39.89,40.01,98128.0,36.6986,36.7997,36.671,36.7813,98128.0
2022-08-03 15:30:00,40.01,40.03,39.78,39.84,257890.0,36.7813,36.7997,36.5699,36.6251,257890.0
2022-08-04 09:30:00,39.76,39.86,39.47,39.78,67895.0,36.5515,36.6434,36.2849,36.5699,67895.0
2022-08-04 10:00:00,39.81,39.94,39.73,39.88,54172.0,36.5975,36.717,36.5239,36.6618,54172.0
2022-08-04 10:30:00,39.88,39.91,39.68,39.85,39172.0,36.6618,36.6894,36.478,36.6342,39172.0
2022-08-04 11:00:00,39.85,40.06,39.85,40.01,33820.0,36.6342,36.8273,36.6342,36.7813,33820.0
2022-08-04 11:30:00,40.01,40.06,39.87,39.94,48532.0,36.7813,36.8273,36.6526,36.717,48532.0
2022-08-04 12:00:00,39.94,39.94,39.73,39.78,33696.0,36.717,36.717,36.5239,36.5699,33696.0
2022-08-04 12:30:00,39.78,39.78,39.65,39.72,24873.0,36.5699,36.5699,36.4504,36.5147,24873.0
2022-08-04 13:00:00,39.72,39.87,39.72,39.86,28310.0,36.5147,36.6526,36.5147,36.6434,28310.0
2022-08-04 13:30:00,39.85,39.92,39.76,39.85,41173.0,36.6342,36.6986,36.5515,36.6342,41173.0
2022-08-04 14:00:00,39.87,39.88,39.75,39.79,40753.0,36.6526,36.6618,36.5423,36.5791,40753.0
2022-08-04 14:30:00,39.78,39.81,39.69,39.71,36196.0,36.5699,36.5975,36.4872,36.5055,36196.0
2022-08-04 15:00:00,39.71,39.81,39.66,39.72,76640.0,36.5055,36.5975,36.4596,36.5147,76640.0
2022-08-04 15:30:00,39.72,39.76,39.56,39.6,180420.0,36.5147,36.5515,36.3676,36.4044,180420.0
2022-08-05 09:30:00,39.44,39.71,39.44,39.65,41939.0,36.2573,36.5055,36.2573,36.4504,41939.0
2022-08-05 10:00:00,39.65,39.7,39.54,39.57,45334.0,36.4504,36.4964,36.3493,36.3768,45334.0
2022-08-05 10:30:00,39.63,39.63,39.47,39.6,41624.0,36.432,36.432,36.2849,36.4044,41624.0
2022-08-05 11:00:00,39.59,39.6,39.43,39.44,34364.0,36.3952,36.4044,36.2481,36.2573,34364.0
2022-08-05 11:30:00,39.44,39.57,39.38,39.57,93535.0,36.2573,36.3768,36.2022,36.3768,93535.0
2022-08-05 12:00:00,39.57,39.88,39.57,39.78,38766.0,36.3768,36.6618,36.3768,36.5699,38766.0
2022-08-05 12:30:00,39.79,40.08,39.75,40.08,37509.0,36.5791,36.8457,36.5423,36.8457,37509.0
2022-08-05 13:00:00,40.1,40.11,39.78,39.79,106638.0,36.8641,36.8733,36.5699,36.5791,106638.0
2022-08-05 13:30:00,39.79,40.05,39.79,39.97,61166.0,36.5791,36.8181,36.5791,36.7446,61166.0
2022-08-05 14:00:00,39.97,40.01,39.85,39.86,33612.0,36.7446,36.7813,36.6342,36.6434,33612.0
2022-08-05 14:30:00,39.85,39.86,39.74,39.77,42914.0,36.6342,36.6434,36.5331,36.5607,42914.0
2022-08-05 15:00:00,39.77,39.91,39.74,39.91,39368.0,36.5607,36.6894,36.5331,36.6894,39368.0
2022-08-05 15:30:00,39.91,40.05,39.86,39.96,213432.0,36.6894,36.8181,36.6434,36.7354,213432.0
2022-08-08 09:30:00,39.95,40.45,39.91,40.03,159466.0,36.7262,37.1858,36.6894,36.7997,159466.0
2022-08-08 10:00:00,40.02,40.6,39.94,40.21,68203.0,36.7905,37.3237,36.717,36.9652,68203.0
2022-08-08 10:30:00,40.21,40.33,40.15,40.27,108171.0,36.9652,37.0755,36.91,37.0204,108171.0
2022-08-08 11:00:00,40.27,40.49,40.24,40.43,89828.0,37.0204,37.2226,36.9928,37.1674,89828.0
2022-08-08 11:30:00,40.42,40.47,40.36,40.38,56890.0,37.1582,37.2042,37.1031,37.1215,56890.0
2022-08-08 12:00:00,40.38,40.38,40.13,40.19,38916.0,37.1215,37.1215,36.8917,36.9468,38916.0
2022-08-08 12:30:00,40.19,40.19,40.04,40.05,32732.0,36.9468,36.9468,36.8089,36.8181,32732.0
2022-08-08 13:00:00,40.06,40.34,40.04,40.25,79986.0,36.8273,37.0847,36.8089,37.002,79986.0
2022-08-08 13:30:00,40.24,40.36,40.17,40.35,54147.0,36.9928,37.1031,36.9284,37.0939,54147.0
2022-08-08 14:00:00,40.36,40.36,40.15,40.28,62195.0,37.1031,37.1031,36.91,37.0295,62195.0
2022-08-08 14:30:00,40.27,40.27,40.08,40.18,66301.0,37.0204,37.0204,36.8457,36.9376,66301.0
2022-08-08 15:00:00,40.18,40.27,40.16,40.21,85225.0,36.9376,37.0204,36.9192,36.9652,85225.0
2022-08-08 15:30:00,40.21,40.32,40.17,40.18,214696.0,36.9652,37.0663,36.9284,36.9376,214696.0
2022-08-09 09:30:00,40.25,40.56,40.13,40.34,88703.0,37.002,37.287,36.8917,37.0847,88703.0
2022-08-09 10:00:00,40.35,40.38,40.21,40.34,120393.0,37.0939,37.1215,36.9652,37.0847,120393.0
2022-08-09 10:30:00,40.31,40.38,40.11,40.21,53815.0,37.0571,37.1215,36.8733,36.9652,53815.0
2022-08-09 11:00:00,40.22,40.33,40.2,40.26,99755.0,36.9744,37.0755,36.956,37.0112,99755.0
2022-08-09 11:30:00,40.27,40.56,40.26,40.48,80223.0,37.0204,37.287,37.0112,37.2134,80223.0
2022-08-09 12:00:00,40.48,40.5,40.3,40.46,117420.0,37.2134,37.2318,37.0479,37.195,117420.0
2022-08-09 12:30:00,40.46,40.49,40.31,40.36,62107.0,37.195,37.2226,37.0571,37.1031,62107.0
2022-08-09 13:00:00,40.37,40.44,40.33,40.34,70047.0,37.1123,37.1766,37.0755,37.0847,70047.0
2022-08-09 13:30:00,40.34,40.45,40.23,40.32,63307.0,37.0847,37.1858,36.9836,37.0663,63307.0
2022-08-09 14:00:00,40.32,40.33,39.91,40.12,211831.0,37.0663,37.0755,36.6894,36.8825,211831.0
2022-08-09 14:30:00,40.13,40.54,39.08,39.7,1222603.0,36.8917,37.2686,35.9264,36.4964,1222603.0
2022-08-09 15:00:00,39.69,39.71,39.47,39.65,160991.0,36.4872,36.5055,36.2849,36.4504,160991.0
2022-08-09 15:30:00,39.63,39.63,39.28,39.39,525645.0,36.432,36.432,36.1102,36.2114,525645.0
2022-08-10 09:30:00,41.42,44.22,41.0,44.01,572321.0,38.0776,40.6516,37.6914,40.4585,572321.0
2022-08-10 10:00:00,44.01,44.41,43.66,44.01,370876.0,40.4585,40.8263,40.1368,40.4585,370876.0
2022-08-10 10:30:00,43.99,44.14,43.85,43.99,227921.0,40.4402,40.5781,40.3115,40.4402,227921.0
2022-08-10 11:00:00,43.98,44.14,43.65,44.07,204864.0,40.431,40.5781,40.1276,40.5137,204864.0
2022-08-10 11:30:00,44.08,44.54,43.99,44.48,201362.0,40.5229,40.9458,40.4402,40.8906,201362.0
2022-08-10 12:00:00,44.48,44.75,44.4,44.54,183181.0,40.8906,41.1388,40.8171,40.9458,183181.0
2022-08-10 12:30:00,44.55,44.66,44.32,44.56,102646.0,40.955,41.0561,40.7435,40.9642,102646.0
2022-08-10 13:00:00,44.56,45.04,44.54,44.87,196349.0,40.9642,41.4054,40.9458,41.2491,196349.0
2022-08-10 13:30:00,44.87,44.98,44.7,44.78,163298.0,41.2491,41.3503,41.0929,41.1664,163298.0
2022-08-10 14:00:00,44.79,45.01,44.64,45.01,358069.0,41.1756,41.3779,41.0377,41.3779,358069.0
2022-08-10 14:30:00,45.0,45.1,44.85,44.87,126156.0,41.3687,41.4606,41.2308,41.2491,126156.0
2022-08-10 15:00:00,44.87,45.5,44.84,45.45,235855.0,41.2491,41.8283,41.2216,41.7823,235855.0
2022-08-10 15:30:00,45.46,45.72,45.1,45.51,812262.0,41.7915,42.0306,41.4606,41.8375,812262.0
2022-08-11 09:30:00,45.4,45.68,44.76,45.22,271167.0,41.7364,41.9938,41.148,41.5709,271167.0
2022-08-11 10:00:00,45.24,45.58,45.13,45.35,260105.0,41.5893,41.9019,41.4882,41.6904,260105.0
2022-08-11 10:30:00,45.35,45.87,45.07,45.38,245917.0,41.6904,42.1685,41.433,41.718,245917.0
2022-08-11 11:00:00,45.38,45.54,45.15,45.3,130198.0,41.718,41.8651,41.5066,41.6445,130198.0
2022-08-11 11:30:00,45.3,45.49,45.25,45.33,120704.0,41.6445,41.8191,41.5985,41.672,120704.0
2022-08-11 12:00:00,45.35,45.57,44.91,45.18,144509.0,41.6904,41.8927,41.2859,41.5341,144509.0
2022-08-11 12:30:00,45.18,45.23,44.77,44.89,173430.0,41.5341,41.5801,41.1572,41.2675,173430.0
2022-08-11 13:00:00,44.89,44.98,44.77,44.87,66181.0,41.2675,41.3503,41.1572,41.2491,66181.0
2022-08-11 13:30:00,44.87,45.1,44.74,44.92,96075.0,41.2491,41.4606,41.1296,41.2951,96075.0
2022-08-11 14:00:00,44.91,44.95,44.63,44.69,70901.0,41.2859,41.3227,41.0285,41.0837,70901.0
2022-08-11 14:30:00,44.67,44.67,44.22,44.34,106585.0,41.0653,41.0653,40.6516,40.7619,106585.0
2022-08-11 15:00:00,44.35,44.81,44.33,44.72,178698.0,40.7711,41.194,40.7527,41.1113,178698.0
2022-08-11 15:30:00,44.72,44.83,44.53,44.8,498558.0,41.1113,41.2124,40.9366,41.1848,498558.0
2022-08-12 09:30:00,44.85,45.0,44.49,44.61,79657.0,41.2308,41.3687,40.8998,41.0101,79657.0
2022-08-12 10:00:00,44.62,44.99,44.53,44.86,66654.0,41.0193,41.3595,40.9366,41.24,66654.0
2022-08-12 10:30:00,44.86,44.95,44.59,44.66,107362.0,41.24,41.3227,40.9917,41.0561,107362.0
2022-08-12 11:00:00,44.66,45.08,44.6,45.04,118660.0,41.0561,41.4422,41.0009,41.4054,118660.0
2022-08-12 11:30:00,45.04,45.08,44.84,45.0,53109.0,41.4054,41.4422,41.2216,41.3687,53109.0
2022-08-12 12:00:00,45.0,45.1,44.93,44.94,79063.0,41.3687,41.4606,41.3043,41.3135,79063.0
2022-08-12 12:30:00,44.95,45.03,44.85,45.0,50314.0,41.3227,41.3962,41.2308,41.3687,50314.0
2022-08-12 13:00:00,45.0,45.2,44.97,45.19,59888.0,41.3687,41.5525,41.3411,41.5433,59888.0
2022-08-12 13:30:00,45.18,45.3,44.98,44.98,96141.0,41.5341,41.6445,41.3503,41.3503,96141.0
2022-08-12 14:00:00,44.97,45.16,44.96,45.07,114020.0,41.3411,41.5157,41.3319,41.433,114020.0
2022-08-12 14:30:00,45.08,45.27,45.08,45.21,66902.0,41.4422,41.6169,41.4422,41.5617,66902.0
2022-08-12 15:00:00,45.21,45.27,45.03,45.06,86892.0,41.5617,41.6169,41.3962,41.4238,86892.0
2022-08-12 15:30:00,45.05,45.35,45.05,45.33,313034.0,41.4146,41.6904,41.4146,41.672,313034.0
2022-08-15 09:30:00,45.1,46.51,45.0,46.5,328077.0,41.4606,42.7568,41.3687,42.7476,328077.0
2022-08-15 10:00:00,46.46,46.47,46.0,46.09,120626.0,42.7108,42.72,42.288,42.3707,120626.0
2022-08-15 10:30:00,46.09,46.26,45.97,46.1,91879.0,42.3707,42.527,42.2604,42.3799,91879.0
2022-08-15 11:00:00,46.11,46.13,45.67,45.78,133916.0,42.3891,42.4075,41.9846,42.0857,133916.0
2022-08-15 11:30:00,45.77,46.16,45.75,46.14,68733.0,42.0765,42.4351,42.0581,42.4167,68733.0
2022-08-15 12:00:00,46.14,46.16,46.02,46.03,39428.0,42.4167,42.4351,42.3063,42.3155,39428.0
2022-08-15 12:30:00,46.04,46.11,45.98,46.1,47497.0,42.3247,42.3891,42.2696,42.3799,47497.0
2022-08-15 13:00:00,46.1,46.11,45.87,46.01,58609.0,42.3799,42.3891,42.1685,42.2972,58609.0
2022-08-15 13:30:00,46.01,46.04,45.87,45.99,67104.0,42.2972,42.3247,42.1685,42.2788,67104.0
2022-08-15 14:00:00,45.98,46.12,45.92,46.12,61762.0,42.2696,42.3983,42.2144,42.3983,61762.0
2022-08-15 14:30:00,46.12,46.36,46.11,46.35,82062.0,42.3983,42.6189,42.3891,42.6097,82062.0
2022-08-15 15:00:00,46.34,46.35,46.11,46.14,81056.0,42.6005,42.6097,42.3891,42.4167,81056.0
2022-08-15 15:30:00,46.14,46.17,45.98,46.08,395798.0,42.4167,42.4442,42.2696,42.3615,395798.0
2022-08-16 09:30:00,46.1,46.94,46.1,46.87,138107.0,42.3799,43.1521,42.3799,43.0878,138107.0
2022-08-16 10:00:00,46.85,47.14,46.77,47.03,101024.0,43.0694,43.336,42.9958,43.2348,101024.0
2022-08-16 10:30:00,47.04,47.15,46.83,47.11,85236.0,43.244,43.3452,43.051,43.3084,85236.0
2022-08-16 11:00:00,47.12,47.18,46.96,47.09,94594.0,43.3176,43.3727,43.1705,43.29,94594.0
2022-08-16 11:30:00,47.08,47.16,46.79,46.81,75071.0,43.2808,43.3544,43.0142,43.0326,75071.0
2022-08-16 12:00:00,46.82,47.14,46.8,47.03,59142.0,43.0418,43.336,43.0234,43.2348,59142.0
2022-08-16 12:30:00,47.02,47.09,46.91,46.96,42901.0,43.2257,43.29,43.1245,43.1705,42901.0
2022-08-16 13:00:00,46.96,47.03,46.86,46.95,56962.0,43.1705,43.2348,43.0786,43.1613,56962.0
2022-08-16 13:30:00,46.96,47.06,46.93,46.98,49780.0,43.1705,43.2624,43.1429,43.1889,49780.0
2022-08-16 14:00:00,46.98,47.14,46.92,47.13,70749.0,43.1889,43.336,43.1337,43.3268,70749.0
2022-08-16 14:30:00,47.14,47.18,46.79,46.96,90632.0,43.336,43.3727,43.0142,43.1705,90632.0
2022-08-16 15:00:00,46.95,47.34,46.94,47.33,174785.0,43.1613,43.5198,43.1521,43.5106,174785.0
2022-08-16 15:30:00,47.33,47.63,47.29,47.59,512402.0,43.5106,43.7864,43.4739,43.7497,512402.0
2022-08-17 09:30:00,47.25,47.47,47.01,47.39,157935.0,43.4371,43.6393,43.2165,43.5658,157935.0
2022-08-17 10:00:00,47.39,47.57,47.33,47.56,49088.0,43.5658,43.7313,43.5106,43.7221,49088.0
2022-08-17 10:30:00,47.55,47.89,47.55,47.87,97429.0,43.7129,44.0254,43.7129,44.0071,97429.0
2022-08-17 11:00:00,47.86,48.16,47.75,48.13,106513.0,43.9979,44.2737,43.8967,44.2461,106513.0
2022-08-17 11:30:00,48.16,48.33,47.95,48.19,131019.0,44.2737,44.4299,44.0806,44.3012,131019.0
2022-08-17 12:00:00,48.19,48.45,48.1,48.41,87628.0,44.3012,44.5403,44.2185,44.5035,87628.0
2022-08-17 12:30:00,48.4,48.51,48.36,48.4,86583.0,44.4943,44.5954,44.4575,44.4943,86583.0
2022-08-17 13:00:00,48.4,48.4,47.9,48.03,69099.0,44.4943,44.4943,44.0346,44.1541,69099.0
2022-08-17 13:30:00,48.01,48.08,47.98,48.03,46058.0,44.1358,44.2001,44.1082,44.1541,46058.0
2022-08-17 14:00:00,48.04,48.35,47.93,48.35,88035.0,44.1633,44.4483,44.0622,44.4483,88035.0
2022-08-17 14:30:00,48.35,48.61,48.33,48.47,89661.0,44.4483,44.6873,44.4299,44.5586,89661.0
2022-08-17 15:00:00,48.48,48.58,48.28,48.35,128788.0,44.5678,44.6598,44.384,44.4483,128788.0
2022-08-17 15:30:00,48.36,48.42,48.16,48.41,323466.0,44.4575,44.5127,44.2737,44.5035,323466.0
2022-08-18 09:30:00,48.14,48.53,47.46,47.65,198931.0,44.2553,44.6138,43.6301,43.8048,198931.0
2022-08-18 10:00:00,47.64,48.35,47.47,48.34,255563.0,43.7956,44.4483,43.6393,44.4391,255563.0
2022-08-18 10:30:00,48.35,48.53,48.32,48.34,89595.0,44.4483,44.6138,44.4207,44.4391,89595.0
2022-08-18 11:00:00,48.33,48.49,48.33,48.41,89400.0,44.4299,44.577,44.4299,44.5035,89400.0
2022-08-18 11:30:00,48.37,48.71,48.35,48.68,94388.0,44.4667,44.7793,44.4483,44.7517,94388.0
2022-08-18 12:00:00,48.71,48.76,48.4,48.41,66829.0,44.7793,44.8252,44.4943,44.5035,66829.0
2022-08-18 12:30:00,48.39,48.39,48.2,48.24,73801.0,44.4851,44.4851,44.3104,44.3472,73801.0
2022-08-18 13:00:00,48.23,48.32,48.16,48.31,110991.0,44.338,44.4207,44.2737,44.4116,110991.0
2022-08-18 13:30:00,48.32,48.48,48.23,48.25,100029.0,44.4207,44.5678,44.338,44.3564,100029.0
2022-08-18 14:00:00,48.24,48.25,48.09,48.19,44657.0,44.3472,44.3564,44.2093,44.3012,44657.0
2022-08-18 14:30:00,48.19,48.57,48.18,48.53,107304.0,44.3012,44.6506,44.292,44.6138,107304.0
2022-08-18 15:00:00,48.51,48.59,48.3,48.48,89554.0,44.5954,44.669,44.4024,44.5678,89554.0
2022-08-18 15:30:00,48.48,48.51,48.38,48.48,248634.0,44.5678,44.5954,44.4759,44.5678,248634.0
2022-08-19 09:30:00,48.29,48.32,47.64,47.81,156079.0,44.3932,44.4207,43.7956,43.9519,156079.0
2022-08-19 10:00:00,47.8,47.85,47.53,47.85,62845.0,43.9427,43.9887,43.6945,43.9887,62845.0
2022-08-19 10:30:00,47.84,48.02,47.81,47.82,55846.0,43.9795,44.145,43.9519,43.9611,55846.0
2022-08-19 11:00:00,47.8,47.82,47.58,47.78,109556.0,43.9427,43.9611,43.7405,43.9243,109556.0
2022-08-19 11:30:00,47.78,48.0,47.76,47.97,83997.0,43.9243,44.1266,43.9059,44.099,83997.0
2022-08-19 12:00:00,47.97,47.98,47.76,47.8,77151.0,44.099,44.1082,43.9059,43.9427,77151.0
2022-08-19 12:30:00,47.79,47.94,47.66,47.83,108050.0,43.9335,44.0714,43.814,43.9703,108050.0
2022-08-19 13:00:00,47.83,47.9,47.77,47.81,100755.0,43.9703,44.0346,43.9151,43.9519,100755.0
2022-08-19 13:30:00,47.8,47.97,47.77,47.83,97755.0,43.9427,44.099,43.9151,43.9703,97755.0
2022-08-19 14:00:00,47.83,48.11,47.82,48.06,71194.0,43.9703,44.2277,43.9611,44.1817,71194.0
2022-08-19 14:30:00,48.05,48.13,47.8,47.89,98158.0,44.1725,44.2461,43.9427,44.0254,98158.0
2022-08-19 15:00:00,47.87,47.88,47.45,47.5,136548.0,44.0071,44.0163,43.621,43.6669,136548.0
2022-08-19 15:30:00,47.46,47.82,47.37,47.72,304864.0,43.6301,43.9611,43.5474,43.8692,304864.0
2022-08-22 09:30:00,47.07,47.15,46.19,46.51,339529.0,43.2716,43.3452,42.4626,42.7568,339529.0
2022-08-22 10:00:00,46.48,46.69,46.36,46.47,174943.0,42.7292,42.9223,42.6189,42.72,174943.0
2022-08-22 10:30:00,46.47,47.01,46.47,46.76,167136.0,42.72,43.2165,42.72,42.9866,167136.0
2022-08-22 11:00:00,46.77,46.87,46.66,46.84,234817.0,42.9958,43.0878,42.8947,43.0602,234817.0
2022-08-22 11:30:00,46.84,47.08,46.74,46.8,99088.0,43.0602,43.2808,42.9682,43.0234,99088.0
2022-08-22 12:00:00,46.79,46.9,46.6,46.82,58552.0,43.0142,43.1153,42.8395,43.0418,58552.0
2022-08-22 12:30:00,46.82,47.02,46.75,47.0,84824.0,43.0418,43.2257,42.9774,43.2073,84824.0
2022-08-22 13:00:00,46.98,47.08,46.63,46.7,102758.0,43.1889,43.2808,42.8671,42.9315,102758.0
2022-08-22 13:30:00,46.69,46.94,46.69,46.9,63489.0,42.9223,43.1521,42.9223,43.1153,63489.0
2022-08-22 14:00:00,46.9,46.96,46.78,46.9,51457.0,43.1153,43.1705,43.005,43.1153,51457.0
2022-08-22 14:30:00,46.91,46.95,46.83,46.94,54942.0,43.1245,43.1613,43.051,43.1521,54942.0
2022-08-22 15:00:00,46.93,46.98,46.87,46.88,79558.0,43.1429,43.1889,43.0878,43.0969,79558.0
2022-08-22 15:30:00,46.88,46.9,46.55,46.66,333637.0,43.0969,43.1153,42.7936,42.8947,333637.0
2022-08-23 09:30:00,46.67,46.86,46.14,46.82,158421.0,42.9039,43.0786,42.4167,43.0418,158421.0
2022-08-23 10:00:00,46.81,47.42,46.81,47.09,184112.0,43.0326,43.5934,43.0326,43.29,184112.0
2022-08-23 10:30:00,47.12,47.26,47.02,47.05,78032.0,43.3176,43.4463,43.2257,43.2532,78032.0
2022-08-23 11:00:00,47.05,47.28,47.0,47.03,139969.0,43.2532,43.4647,43.2073,43.2348,139969.0
2022-08-23 11:30:00,47.05,47.19,47.0,47.05,53358.0,43.2532,43.3819,43.2073,43.2532,53358.0
2022-08-23 12:00:00,47.04,47.09,46.76,46.78,60219.0,43.244,43.29,42.9866,43.005,60219.0
2022-08-23 12:30:00,46.78,46.9,46.7,46.8,81753.0,43.005,43.1153,42.9315,43.0234,81753.0
2022-08-23 13:00:00,46.79,46.94,46.75,46.9,56639.0,43.0142,43.1521,42.9774,43.1153,56639.0
2022-08-23 13:30:00,46.9,46.93,46.78,46.81,44602.0,43.1153,43.1429,43.005,43.0326,44602.0
2022-08-23 14:00:00,46.82,46.88,46.77,46.79,63283.0,43.0418,43.0969,42.9958,43.0142,63283.0
2022-08-23 14:30:00,46.79,46.87,46.77,46.82,51920.0,43.0142,43.0878,42.9958,43.0418,51920.0
2022-08-23 15:00:00,46.83,47.03,46.81,46.94,83122.0,43.051,43.2348,43.0326,43.1521,83122.0
2022-08-23 15:30:00,46.94,46.99,46.63,46.69,309595.0,43.1521,43.1981,42.8671,42.9223,309595.0
2022-08-24 09:30:00,46.73,46.78,46.31,46.36,52085.0,42.9591,43.005,42.5729,42.6189,52085.0
2022-08-24 10:00:00,46.35,46.68,46.32,46.52,44501.0,42.6097,42.9131,42.5821,42.766,44501.0
2022-08-24 10:30:00,46.49,46.58,46.39,46.42,93174.0,42.7384,42.8212,42.6465,42.6741,93174.0
2022-08-24 11:00:00,46.43,46.53,46.34,46.43,58817.0,42.6833,42.7752,42.6005,42.6833,58817.0
2022-08-24 11:30:00,46.44,46.5,46.33,46.33,74013.0,42.6925,42.7476,42.5913,42.5913,74013.0
2022-08-24 12:00:00,46.33,46.41,46.18,46.19,31960.0,42.5913,42.6649,42.4534,42.4626,31960.0
2022-08-24 12:30:00,46.19,46.19,45.95,46.16,92302.0,42.4626,42.4626,42.242,42.4351,92302.0
2022-08-24 13:00:00,46.16,46.16,45.77,45.82,105090.0,42.4351,42.4351,42.0765,42.1225,105090.0
2022-08-24 13:30:00,45.83,46.23,45.8,46.23,80132.0,42.1317,42.4994,42.1041,42.4994,80132.0
2022-08-24 14:00:00,46.23,46.37,46.21,46.37,59625.0,42.4994,42.6281,42.481,42.6281,59625.0
2022-08-24 14:30:00,46.37,46.39,46.16,46.2,57478.0,42.6281,42.6465,42.4351,42.4718,57478.0
2022-08-24 15:00:00,46.2,46.53,46.15,46.52,132586.0,42.4718,42.7752,42.4259,42.766,132586.0
2022-08-24 15:30:00,46.54,46.63,46.43,46.45,148339.0,42.7844,42.8671,42.6833,42.7016,148339.0
2022-08-25 09:30:00,46.46,46.52,46.23,46.47,61437.0,42.7108,42.766,42.4994,42.72,61437.0
2022-08-25 10:00:00,46.49,46.85,46.48,46.82,47325.0,42.7384,43.0694,42.7292,43.0418,47325.0
2022-08-25 10:30:00,46.83,46.92,46.74,46.77,58075.0,43.051,43.1337,42.9682,42.9958,58075.0
2022-08-25 11:00:00,46.77,46.78,46.63,46.77,39624.0,42.9958,43.005,42.8671,42.9958,39624.0
2022-08-25 11:30:00,46.75,46.85,46.7,46.74,28543.0,42.9774,43.0694,42.9315,42.9682,28543.0
2022-08-25 12:00:00,46.75,46.76,46.64,46.7,27426.0,42.9774,42.9866,42.8763,42.9315,27426.0
2022-08-25 12:30:00,46.68,46.68,46.55,46.63,40326.0,42.9131,42.9131,42.7936,42.8671,40326.0
2022-08-25 13:00:00,46.62,46.77,46.62,46.73,34008.0,42.8579,42.9958,42.8579,42.9591,34008.0
2022-08-25 13:30:00,46.73,46.8,46.7,46.73,23682.0,42.9591,43.0234,42.9315,42.9591,23682.0
2022-08-25 14:00:00,46.73,46.88,46.72,46.81,31566.0,42.9591,43.0969,42.9499,43.0326,31566.0
2022-08-25 14:30:00,46.82,46.84,46.71,46.84,40364.0,43.0418,43.0602,42.9407,43.0602,40364.0
2022-08-25 15:00:00,46.82,46.86,46.78,46.8,51287.0,43.0418,43.0786,43.005,43.0234,51287.0
2022-08-25 15:30:00,46.81,46.92,46.77,46.84,131128.0,43.0326,43.1337,42.9958,43.0602,131128.0
2022-08-26 09:30:00,46.69,47.07,46.55,47.02,101368.0,42.9223,43.2716,42.7936,43.2257,101368.0
2022-08-26 10:00:00,47.02,47.02,46.53,46.55,39960.0,43.2257,43.2257,42.7752,42.7936,39960.0
2022-08-26 10:30:00,46.54,46.91,46.43,46.89,66387.0,42.7844,43.1245,42.6833,43.1061,66387.0
2022-08-26 11:00:00,46.9,47.02,46.58,46.75,112617.0,43.1153,43.2257,42.8212,42.9774,112617.0
2022-08-26 11:30:00,46.73,46.95,46.56,46.81,76998.0,42.9591,43.1613,42.8028,43.0326,76998.0
2022-08-26 12:00:00,46.81,46.82,46.61,46.79,72401.0,43.0326,43.0418,42.8487,43.0142,72401.0
2022-08-26 12:30:00,46.78,46.84,46.69,46.83,54137.0,43.005,43.0602,42.9223,43.051,54137.0
2022-08-26 13:00:00,46.81,46.84,46.69,46.7,55427.0,43.0326,43.0602,42.9223,42.9315,55427.0
2022-08-26 13:30:00,46.7,46.82,46.64,46.82,64889.0,42.9315,43.0418,42.8763,43.0418,64889.0
2022-08-26 14:00:00,46.8,46.82,46.56,46.6,43712.0,43.0234,43.0418,42.8028,42.8395,43712.0
2022-08-26 14:30:00,46.6,46.64,46.37,46.39,43287.0,42.8395,42.8763,42.6281,42.6465,43287.0
2022-08-26 15:00:00,46.39,46.5,46.28,46.42,95972.0,42.6465,42.7476,42.5454,42.6741,95972.0
2022-08-26 15:30:00,46.42,46.43,46.19,46.22,278421.0,42.6741,42.6833,42.4626,42.4902,278421.0
2022-08-29 09:30:00,45.74,46.04,45.45,45.63,98796.0,42.0489,42.3247,41.7823,41.9478,98796.0
2022-08-29 10:00:00,45.61,45.84,45.51,45.8,54983.0,41.9294,42.1409,41.8375,42.1041,54983.0
2022-08-29 10:30:00,45.8,45.85,45.6,45.77,75699.0,42.1041,42.1501,41.9202,42.0765,75699.0
2022-08-29 11:00:00,45.77,45.97,45.69,45.95,99940.0,42.0765,42.2604,42.003,42.242,99940.0
2022-08-29 11:30:00,45.95,46.13,45.94,46.01,50557.0,42.242,42.4075,42.2328,42.2972,50557.0
2022-08-29 12:00:00,46.02,46.07,45.95,45.99,63991.0,42.3063,42.3523,42.242,42.2788,63991.0
2022-08-29 12:30:00,45.98,45.99,45.81,45.95,31366.0,42.2696,42.2788,42.1133,42.242,31366.0
2022-08-29 13:00:00,45.95,46.0,45.91,46.0,31453.0,42.242,42.288,42.2052,42.288,31453.0
2022-08-29 13:30:00,46.01,46.06,45.9,45.9,27636.0,42.2972,42.3431,42.196,42.196,27636.0
2022-08-29 14:00:00,45.86,45.89,45.59,45.72,44350.0,42.1593,42.1868,41.911,42.0306,44350.0
2022-08-29 14:30:00,45.72,45.88,45.63,45.72,80191.0,42.0306,42.1776,41.9478,42.0306,80191.0
2022-08-29 15:00:00,45.72,45.82,45.66,45.82,102091.0,42.0306,42.1225,41.9754,42.1225,102091.0
2022-08-29 15:30:00,45.83,45.95,45.76,45.82,226323.0,42.1317,42.242,42.0673,42.1225,226323.0
2022-08-30 09:30:00,45.86,45.95,45.23,45.32,120394.0,42.1593,42.242,41.5801,41.6628,120394.0
2022-08-30 10:00:00,45.3,45.36,45.11,45.28,94377.0,41.6445,41.6996,41.4698,41.6261,94377.0
2022-08-30 10:30:00,45.26,45.27,44.6,44.71,148026.0,41.6077,41.6169,41.0009,41.1021,148026.0
2022-08-30 11:00:00,44.77,44.86,44.54,44.73,96165.0,41.1572,41.24,40.9458,41.1204,96165.0
2022-08-30 11:30:00,44.72,44.87,44.66,44.86,81826.0,41.1113,41.2491,41.0561,41.24,81826.0
2022-08-30 12:00:00,44.86,45.0,44.81,44.96,51543.0,41.24,41.3687,41.194,41.3319,51543.0
2022-08-30 12:30:00,44.96,45.01,44.9,45.0,69610.0,41.3319,41.3779,41.2767,41.3687,69610.0
2022-08-30 13:00:00,45.0,45.03,44.73,44.75,53165.0,41.3687,41.3962,41.1204,41.1388,53165.0
2022-08-30 13:30:00,44.75,44.77,44.53,44.59,88218.0,41.1388,41.1572,40.9366,40.9917,88218.0
2022-08-30 14:00:00,44.61,44.83,44.52,44.53,61231.0,41.0101,41.2124,40.9274,40.9366,61231.0
2022-08-30 14:30:00,44.52,44.71,44.47,44.66,85349.0,40.9274,41.1021,40.8814,41.0561,85349.0
2022-08-30 15:00:00,44.66,44.84,44.65,44.72,67234.0,41.0561,41.2216,41.0469,41.1113,67234.0
2022-08-30 15:30:00,44.72,44.97,44.71,44.9,285113.0,41.1113,41.3411,41.1021,41.2767,285113.0
2022-08-31 09:30:00,45.01,45.38,45.01,45.09,68558.0,41.3779,41.718,41.3779,41.4514,68558.0
2022-08-31 10:00:00,45.11,45.11,44.63,44.66,78681.0,41.4698,41.4698,41.0285,41.0561,78681.0
2022-08-31 10:30:00,44.66,45.26,44.66,45.19,261596.0,41.0561,41.6077,41.0561,41.5433,261596.0
2022-08-31 11:00:00,45.21,45.46,45.09,45.12,97882.0,41.5617,41.7915,41.4514,41.479,97882.0
2022-08-31 11:30:00,45.11,45.18,44.97,45.13,71333.0,41.4698,41.5341,41.3411,41.4882,71333.0
2022-08-31 12:00:00,45.15,45.24,45.06,45.13,32478.0,41.5066,41.5893,41.4238,41.4882,32478.0
2022-08-31 12:30:00,45.12,45.14,45.02,45.07,20592.0,41.479,41.4974,41.387,41.433,20592.0
2022-08-31 13:00:00,45.08,45.11,44.94,45.09,43734.0,41.4422,41.4698,41.3135,41.4514,43734.0
2022-08-31 13:30:00,45.08,45.13,44.95,45.09,31973.0,41.4422,41.4882,41.3227,41.4514,31973.0
2022-08-31 14:00:00,45.08,45.1,44.92,44.99,56518.0,41.4422,41.4606,41.2951,41.3595,56518.0
2022-08-31 14:30:00,44.98,45.01,44.82,44.98,79802.0,41.3503,41.3779,41.2032,41.3503,79802.0
2022-08-31 15:00:00,44.98,45.06,44.92,44.98,87212.0,41.3503,41.4238,41.2951,41.3503,87212.0
2022-08-31 15:30:00,44.98,45.06,44.88,44.97,241357.0,41.3503,41.4238,41.2583,41.3411,241357.0
2022-09-01 09:30:00,44.59,44.97,44.4,44.69,92008.0,40.9917,41.3411,40.8171,41.0837,92008.0
2022-09-01 10:00:00,44.69,44.98,44.69,44.96,85777.0,41.0837,41.3503,41.0837,41.3319,85777.0
2022-09-01 10:30:00,44.97,44.97,44.48,44.53,87229.0,41.3411,41.3411,40.8906,40.9366,87229.0
2022-09-01 11:00:00,44.53,44.69,44.44,44.61,55460.0,40.9366,41.0837,40.8538,41.0101,55460.0
2022-09-01 11:30:00,44.61,44.89,44.61,44.88,60170.0,41.0101,41.2675,41.0101,41.2583,60170.0
2022-09-01 12:00:00,44.89,44.94,44.83,44.89,50539.0,41.2675,41.3135,41.2124,41.2675,50539.0
2022-09-01 12:30:00,44.89,44.95,44.72,44.76,83029.0,41.2675,41.3227,41.1113,41.148,83029.0
2022-09-01 13:00:00,44.76,45.09,44.75,45.07,58298.0,41.148,41.4514,41.1388,41.433,58298.0
2022-09-01 13:30:00,45.06,45.06,44.94,44.95,44174.0,41.4238,41.4238,41.3135,41.3227,44174.0
2022-09-01 14:00:00,44.96,45.04,44.8,44.99,54324.0,41.3319,41.4054,41.1848,41.3595,54324.0
2022-09-01 14:30:00,45.0,45.05,44.94,44.96,58440.0,41.3687,41.4146,41.3135,41.3319,58440.0
2022-09-01 15:00:00,44.96,45.02,44.78,44.85,107464.0,41.3319,41.387,41.1664,41.2308,107464.0
2022-09-01 15:30:00,44.84,45.07,44.83,45.06,325877.0,41.2216,41.433,41.2124,41.4238,325877.0
2022-09-02 09:30:00,45.2,45.36,44.94,45.13,70088.0,41.5525,41.6996,41.3135,41.4882,70088.0
2022-09-02 10:00:00,45.13,45.33,45.01,45.27,33317.0,41.4882,41.672,41.3779,41.6169,33317.0
2022-09-02 10:30:00,45.27,45.3,45.05,45.05,31254.0,41.6169,41.6445,41.4146,41.4146,31254.0
2022-09-02 11:00:00,45.05,45.24,45.05,45.18,38614.0,41.4146,41.5893,41.4146,41.5341,38614.0
2022-09-02 11:30:00,45.18,45.21,45.06,45.16,34835.0,41.5341,41.5617,41.4238,41.5157,34835.0
2022-09-02 12:00:00,45.16,45.18,44.82,44.84,69770.0,41.5157,41.5341,41.2032,41.2216,69770.0
2022-09-02 12:30:00,44.83,44.85,44.65,44.66,102790.0,41.2124,41.2308,41.0469,41.0561,102790.0
2022-09-02 13:00:00,44.65,44.65,44.31,44.34,77233.0,41.0469,41.0469,40.7343,40.7619,77233.0
2022-09-02 13:30:00,44.35,44.42,44.19,44.37,114352.0,40.7711,40.8355,40.624,40.7895,114352.0
2022-09-02 14:00:00,44.36,44.51,44.35,44.48,50768.0,40.7803,40.9182,40.7711,40.8906,50768.0
2022-09-02 14:30:00,44.47,44.56,44.34,44.35,40987.0,40.8814,40.9642,40.7619,40.7711,40987.0
2022-09-02 15:00:00,44.34,44.54,44.32,44.42,85191.0,40.7619,40.9458,40.7435,40.8355,85191.0
2022-09-02 15:30:00,44.4,44.5,44.23,44.47,244017.0,40.8171,40.909,40.6608,40.8814,244017.0
2022-09-06 09:30:00,44.62,44.92,44.33,44.41,89396.0,41.0193,41.2951,40.7527,40.8263,89396.0
2022-09-06 10:00:00,44.4,44.43,43.88,44.27,110882.0,40.8171,40.8447,40.339,40.6976,110882.0
2022-09-06 10:30:00,44.26,44.85,44.22,44.82,79401.0,40.6884,41.2308,40.6516,41.2032,79401.0
2022-09-06 11:00:00,44.81,44.98,44.72,44.74,91792.0,41.194,41.3503,41.1113,41.1296,91792.0
2022-09-06 11:30:00,44.73,44.9,44.66,44.73,54704.0,41.1204,41.2767,41.0561,41.1204,54704.0
2022-09-06 12:00:00,44.74,44.82,44.44,44.45,81289.0,41.1296,41.2032,40.8538,40.863,81289.0
2022-09-06 12:30:00,44.45,44.49,44.28,44.33,48993.0,40.863,40.8998,40.7068,40.7527,48993.0
2022-09-06 13:00:00,44.33,44.33,44.06,44.14,85493.0,40.7527,40.7527,40.5045,40.5781,85493.0
2022-09-06 13:30:00,44.13,44.42,44.12,44.4,76646.0,40.5689,40.8355,40.5597,40.8171,76646.0
2022-09-06 14:00:00,44.38,44.55,44.3,44.33,52963.0,40.7987,40.955,40.7251,40.7527,52963.0
2022-09-06 14:30:00,44.33,44.38,44.15,44.19,60058.0,40.7527,40.7987,40.5873,40.624,60058.0
2022-09-06 15:00:00,44.2,44.34,44.17,44.3,72758.0,40.6332,40.7619,40.6056,40.7251,72758.0
2022-09-06 15:30:00,44.3,44.42,44.2,44.41,353968.0,40.7251,40.8355,40.6332,40.8263,353968.0
2022-09-07 09:30:00,43.97,44.91,43.95,44.83,158647.0,40.6826,41.5523,40.6641,41.4783,158647.0
2022-09-07 10:00:00,44.81,44.99,44.79,44.95,90613.0,41.4598,41.6264,41.4413,41.5894,90613.0
2022-09-07 10:30:00,44.95,45.09,44.9,44.95,188183.0,41.5894,41.7189,41.5431,41.5894,188183.0
2022-09-07 11:00:00,44.94,44.95,44.54,44.85,135610.0,41.5801,41.5894,41.21,41.4968,135610.0
2022-09-07 11:30:00,44.86,44.94,44.76,44.93,100093.0,41.5061,41.5801,41.4136,41.5708,100093.0
2022-09-07 12:00:00,44.91,45.01,44.78,44.86,77455.0,41.5523,41.6449,41.4321,41.5061,77455.0
2022-09-07 12:30:00,44.86,45.02,44.64,44.68,69368.0,41.5061,41.6541,41.3025,41.3395,69368.0
2022-09-07 13:00:00,44.68,44.76,44.63,44.64,62498.0,41.3395,41.4136,41.2933,41.3025,62498.0
2022-09-07 13:30:00,44.64,44.67,44.56,44.63,65600.0,41.3025,41.3303,41.2285,41.2933,65600.0
2022-09-07 14:00:00,44.64,44.74,44.58,44.72,62765.0,41.3025,41.3951,41.247,41.3765,62765.0
2022-09-07 14:30:00,44.72,44.95,44.66,44.89,104180.0,41.3765,41.5894,41.321,41.5338,104180.0
2022-09-07 15:00:00,44.88,45.1,44.88,45.08,82683.0,41.5246,41.7281,41.5246,41.7096,82683.0
2022-09-07 15:30:00,45.08,45.08,44.85,44.91,251398.0,41.7096,41.7096,41.4968,41.5523,251398.0
2022-09-08 09:30:00,44.59,44.92,44.5,44.64,86923.0,41.2563,41.5616,41.173,41.3025,86923.0
2022-09-08 10:00:00,44.63,44.88,44.55,44.73,89794.0,41.2933,41.5246,41.2193,41.3858,89794.0
2022-09-08 10:30:00,44.73,44.96,44.72,44.92,49136.0,41.3858,41.5986,41.3765,41.5616,49136.0
2022-09-08 11:00:00,44.93,45.06,44.87,45.05,55311.0,41.5708,41.6911,41.5153,41.6819,55311.0
2022-09-08 11:30:00,45.06,45.28,45.02,45.24,73573.0,41.6911,41.8947,41.6541,41.8577,73573.0
2022-09-08 12:00:00,45.25,45.26,44.79,45.01,89996.0,41.8669,41.8762,41.4413,41.6449,89996.0
2022-09-08 12:30:00,45.02,45.21,44.95,45.09,84168.0,41.6541,41.8299,41.5894,41.7189,84168.0
2022-09-08 13:00:00,45.11,45.23,45.01,45.13,46633.0,41.7374,41.8484,41.6449,41.7559,46633.0
2022-09-08 13:30:00,45.15,45.36,45.07,45.34,59393.0,41.7744,41.9687,41.7004,41.9502,59393.0
2022-09-08 14:00:00,45.34,45.42,45.28,45.39,106607.0,41.9502,42.0242,41.8947,41.9965,106607.0
2022-09-08 14:30:00,45.39,45.51,45.26,45.42,82477.0,41.9965,42.1075,41.8762,42.0242,82477.0
2022-09-08 15:00:00,45.41,45.44,45.27,45.32,80985.0,42.015,42.0427,41.8854,41.9317,80985.0
2022-09-08 15:30:00,45.28,45.32,45.14,45.27,256073.0,41.8947,41.9317,41.7651,41.8854,256073.0
2022-09-09 09:30:00,45.32,45.75,45.28,45.38,74979.0,41.9317,42.3295,41.8947,41.9872,74979.0
2022-09-09 10:00:00,45.36,45.68,45.22,45.33,158179.0,41.9687,42.2648,41.8392,41.9409,158179.0
2022-09-09 10:30:00,45.32,45.62,45.3,45.43,58182.0,41.9317,42.2093,41.9132,42.0335,58182.0
2022-09-09 11:00:00,45.44,45.44,45.28,45.37,40539.0,42.0427,42.0427,41.8947,41.978,40539.0
2022-09-09 11:30:00,45.37,45.37,45.23,45.32,39490.0,41.978,41.978,41.8484,41.9317,39490.0
2022-09-09 12:00:00,45.32,45.36,45.22,45.26,40638.0,41.9317,41.9687,41.8392,41.8762,40638.0
2022-09-09 12:30:00,45.25,45.32,45.22,45.29,36676.0,41.8669,41.9317,41.8392,41.9039,36676.0
2022-09-09 13:00:00,45.31,45.31,45.09,45.25,98807.0,41.9224,41.9224,41.7189,41.8669,98807.0
2022-09-09 13:30:00,45.25,45.31,45.17,45.27,39383.0,41.8669,41.9224,41.7929,41.8854,39383.0
2022-09-09 14:00:00,45.27,45.35,45.22,45.35,46217.0,41.8854,41.9594,41.8392,41.9594,46217.0
2022-09-09 14:30:00,45.34,45.36,45.26,45.28,51362.0,41.9502,41.9687,41.8762,41.8947,51362.0
2022-09-09 15:00:00,45.27,45.3,45.15,45.21,49778.0,41.8854,41.9132,41.7744,41.8299,49778.0
2022-09-09 15:30:00,45.2,45.2,44.97,45.0,189899.0,41.8207,41.8207,41.6079,41.6356,189899.0
2022-09-12 09:30:00,45.14,45.51,44.91,45.26,79206.0,41.7651,42.1075,41.5523,41.8762,79206.0
2022-09-12 10:00:00,45.27,45.36,45.17,45.33,40720.0,41.8854,41.9687,41.7929,41.9409,40720.0
2022-09-12 10:30:00,45.32,45.36,45.1,45.13,47938.0,41.9317,41.9687,41.7281,41.7559,47938.0
2022-09-12 11:00:00,45.1,45.32,45.09,45.3,57806.0,41.7281,41.9317,41.7189,41.9132,57806.0
2022-09-12 11:30:00,45.29,45.3,45.15,45.16,41467.0,41.9039,41.9132,41.7744,41.7837,41467.0
2022-09-12 12:00:00,45.16,45.32,45.12,45.25,70168.0,41.7837,41.9317,41.7466,41.8669,70168.0
2022-09-12 12:30:00,45.26,45.31,45.21,45.28,52573.0,41.8762,41.9224,41.8299,41.8947,52573.0
2022-09-12 13:00:00,45.26,45.34,45.21,45.3,38277.0,41.8762,41.9502,41.8299,41.9132,38277.0
2022-09-12 13:30:00,45.3,45.41,45.3,45.37,38437.0,41.9132,42.015,41.9132,41.978,38437.0
2022-09-12 14:00:00,45.37,45.41,45.3,45.37,49196.0,41.978,42.015,41.9132,41.978,49196.0
2022-09-12 14:30:00,45.37,45.47,45.37,45.44,79211.0,41.978,42.0705,41.978,42.0427,79211.0
2022-09-12 15:00:00,45.43,45.55,45.42,45.44,61655.0,42.0335,42.1445,42.0242,42.0427,61655.0
2022-09-12 15:30:00,45.43,45.63,45.41,45.58,263955.0,42.0335,42.2185,42.015,42.1722,263955.0
2022-09-13 09:30:00,45.16,45.71,45.1,45.4,81982.0,41.7837,42.2925,41.7281,42.0057,81982.0
2022-09-13 10:00:00,45.37,45.38,45.21,45.29,22736.0,41.978,41.9872,41.8299,41.9039,22736.0
2022-09-13 10:30:00,45.28,45.28,44.93,44.96,58030.0,41.8947,41.8947,41.5708,41.5986,58030.0
2022-09-13 11:00:00,44.96,45.24,44.93,45.24,55788.0,41.5986,41.8577,41.5708,41.8577,55788.0
2022-09-13 11:30:00,45.23,45.27,45.04,45.15,39570.0,41.8484,41.8854,41.6726,41.7744,39570.0
2022-09-13 12:00:00,45.16,45.26,45.09,45.11,26649.0,41.7837,41.8762,41.7189,41.7374,26649.0
2022-09-13 12:30:00,45.08,45.18,45.02,45.13,13083.0,41.7096,41.8022,41.6541,41.7559,13083.0
2022-09-13 13:00:00,45.13,45.19,45.04,45.11,15384.0,41.7559,41.8114,41.6726,41.7374,15384.0
2022-09-13 13:30:00,45.12,45.15,44.94,44.98,24139.0,41.7466,41.7744,41.5801,41.6171,24139.0
2022-09-13 14:00:00,44.98,44.98,44.74,44.8,46879.0,41.6171,41.6171,41.3951,41.4506,46879.0
2022-09-13 14:30:00,44.8,44.86,44.74,44.8,27633.0,41.4506,41.5061,41.3951,41.4506,27633.0
2022-09-13 15:00:00,44.81,44.84,44.6,44.67,47605.0,41.4598,41.4876,41.2655,41.3303,47605.0
2022-09-13 15:30:00,44.67,44.88,44.51,44.81,306030.0,41.3303,41.5246,41.1822,41.4598,306030.0
2022-09-14 09:30:00,45.04,45.44,44.89,45.06,122746.0,41.6726,42.0427,41.5338,41.6911,122746.0
2022-09-14 10:00:00,45.06,45.09,44.67,44.72,66829.0,41.6911,41.7189,41.3303,41.3765,66829.0
2022-09-14 10:30:00,44.71,45.14,44.7,45.1,56802.0,41.3673,41.7651,41.358,41.7281,56802.0
2022-09-14 11:00:00,45.09,45.14,45.0,45.04,35033.0,41.7189,41.7651,41.6356,41.6726,35033.0
2022-09-14 11:30:00,45.04,45.16,45.02,45.06,27937.0,41.6726,41.7837,41.6541,41.6911,27937.0
2022-09-14 12:00:00,45.07,45.12,45.03,45.08,24062.0,41.7004,41.7466,41.6634,41.7096,24062.0
2022-09-14 12:30:00,45.1,45.19,45.04,45.17,33641.0,41.7281,41.8114,41.6726,41.7929,33641.0
2022-09-14 13:00:00,45.18,45.18,45.03,45.1,27266.0,41.8022,41.8022,41.6634,41.7281,27266.0
2022-09-14 13:30:00,45.11,45.13,44.95,45.05,43551.0,41.7374,41.7559,41.5894,41.6819,43551.0
2022-09-14 14:00:00,45.06,45.13,44.98,45.06,49650.0,41.6911,41.7559,41.6171,41.6911,49650.0
2022-09-14 14:30:00,45.05,45.13,45.04,45.12,34494.0,41.6819,41.7559,41.6726,41.7466,34494.0
2022-09-14 15:00:00,45.12,45.27,45.07,45.24,71467.0,41.7466,41.8854,41.7004,41.8577,71467.0
2022-09-14 15:30:00,45.24,45.51,45.12,45.47,280020.0,41.8577,42.1075,41.7466,42.0705,280020.0
2022-09-15 09:30:00,45.35,45.93,45.15,45.35,84824.0,41.9594,42.4961,41.7744,41.9594,84824.0
2022-09-15 10:00:00,45.33,45.46,45.13,45.23,165674.0,41.9409,42.0612,41.7559,41.8484,165674.0
2022-09-15 10:30:00,45.23,45.25,44.64,44.65,95957.0,41.8484,41.8669,41.3025,41.3118,95957.0
2022-09-15 11:00:00,44.64,45.26,44.6,45.19,82354.0,41.3025,41.8762,41.2655,41.8114,82354.0
2022-09-15 11:30:00,45.2,45.21,45.0,45.03,47143.0,41.8207,41.8299,41.6356,41.6634,47143.0
2022-09-15 12:00:00,45.04,45.09,44.93,45.03,51696.0,41.6726,41.7189,41.5708,41.6634,51696.0
2022-09-15 12:30:00,45.04,45.18,45.02,45.12,51819.0,41.6726,41.8022,41.6541,41.7466,51819.0
2022-09-15 13:00:00,45.12,45.34,45.12,45.24,56204.0,41.7466,41.9502,41.7466,41.8577,56204.0
2022-09-15 13:30:00,45.24,45.24,45.14,45.15,48406.0,41.8577,41.8577,41.7651,41.7744,48406.0
2022-09-15 14:00:00,45.14,45.14,44.95,45.06,34132.0,41.7651,41.7651,41.5894,41.6911,34132.0
2022-09-15 14:30:00,45.06,45.09,44.92,44.97,50555.0,41.6911,41.7189,41.5616,41.6079,50555.0
2022-09-15 15:00:00,44.96,44.99,44.67,44.72,116135.0,41.5986,41.6264,41.3303,41.3765,116135.0
2022-09-15 15:30:00,44.72,45.01,44.71,44.97,248261.0,41.3765,41.6449,41.3673,41.6079,248261.0
2022-09-16 09:30:00,44.71,44.94,44.47,44.54,356515.0,41.3673,41.5801,41.1452,41.21,356515.0
2022-09-16 10:00:00,44.55,44.89,44.47,44.6,94462.0,41.2193,41.5338,41.1452,41.2655,94462.0
2022-09-16 10:30:00,44.61,44.81,44.59,44.69,94244.0,41.2748,41.4598,41.2563,41.3488,94244.0
2022-09-16 11:00:00,44.72,44.73,44.4,44.42,40828.0,41.3765,41.3858,41.0805,41.099,40828.0
2022-09-16 11:30:00,44.42,44.55,44.39,44.52,103728.0,41.099,41.2193,41.0712,41.1915,103728.0
2022-09-16 12:00:00,44.58,44.58,44.38,44.43,52037.0,41.247,41.247,41.062,41.1082,52037.0
2022-09-16 12:30:00,44.43,44.57,44.4,44.54,69549.0,41.1082,41.2378,41.0805,41.21,69549.0
2022-09-16 13:00:00,44.56,44.6,44.41,44.47,40906.0,41.2285,41.2655,41.0897,41.1452,40906.0
2022-09-16 13:30:00,44.47,44.69,44.43,44.64,97211.0,41.1452,41.3488,41.1082,41.3025,97211.0
2022-09-16 14:00:00,44.64,44.86,44.6,44.73,102855.0,41.3025,41.5061,41.2655,41.3858,102855.0
2022-09-16 14:30:00,44.74,44.74,44.6,44.68,98168.0,41.3951,41.3951,41.2655,41.3395,98168.0
2022-09-16 15:00:00,44.67,44.84,44.59,44.78,130859.0,41.3303,41.4876,41.2563,41.4321,130859.0
2022-09-16 15:30:00,44.79,44.95,44.68,44.93,282290.0,41.4413,41.5894,41.3395,41.5708,282290.0
2022-09-19 09:30:00,44.59,45.16,44.4,44.84,112409.0,41.2563,41.7837,41.0805,41.4876,112409.0
2022-09-19 10:00:00,44.82,45.0,44.59,44.98,92820.0,41.4691,41.6356,41.2563,41.6171,92820.0
2022-09-19 10:30:00,44.97,45.09,44.9,44.96,56262.0,41.6079,41.7189,41.5431,41.5986,56262.0
2022-09-19 11:00:00,44.97,45.35,44.95,45.16,38066.0,41.6079,41.9594,41.5894,41.7837,38066.0
2022-09-19 11:30:00,45.11,45.21,45.03,45.04,45374.0,41.7374,41.8299,41.6634,41.6726,45374.0
2022-09-19 12:00:00,45.08,45.11,44.99,45.01,35552.0,41.7096,41.7374,41.6264,41.6449,35552.0
2022-09-19 12:30:00,45.01,45.11,44.98,45.06,29025.0,41.6449,41.7374,41.6171,41.6911,29025.0
2022-09-19 13:00:00,45.07,45.18,45.02,45.17,25966.0,41.7004,41.8022,41.6541,41.7929,25966.0
2022-09-19 13:30:00,45.18,45.33,45.11,45.33,92705.0,41.8022,41.9409,41.7374,41.9409,92705.0
2022-09-19 14:00:00,45.33,45.4,45.26,45.39,61141.0,41.9409,42.0057,41.8762,41.9965,61141.0
2022-09-19 14:30:00,45.4,45.54,45.4,45.45,37018.0,42.0057,42.1352,42.0057,42.052,37018.0
2022-09-19 15:00:00,45.44,45.69,45.42,45.67,66557.0,42.0427,42.274,42.0242,42.2555,66557.0
2022-09-19 15:30:00,45.68,45.7,45.54,45.63,158034.0,42.2648,42.2833,42.1352,42.2185,158034.0
2022-09-20 09:30:00,45.53,45.6,44.99,45.15,62373.0,42.126,42.1908,41.6264,41.7744,62373.0
2022-09-20 10:00:00,45.16,45.23,44.98,45.21,60619.0,41.7837,41.8484,41.6171,41.8299,60619.0
2022-09-20 10:30:00,45.2,45.22,45.05,45.19,25573.0,41.8207,41.8392,41.6819,41.8114,25573.0
2022-09-20 11:00:00,45.2,45.24,45.01,45.13,43772.0,41.8207,41.8577,41.6449,41.7559,43772.0
2022-09-20 11:30:00,45.11,45.17,45.07,45.08,30690.0,41.7374,41.7929,41.7004,41.7096,30690.0
2022-09-20 12:00:00,45.07,45.13,45.02,45.03,35594.0,41.7004,41.7559,41.6541,41.6634,35594.0
2022-09-20 12:30:00,45.01,45.04,44.8,44.81,32996.0,41.6449,41.6726,41.4506,41.4598,32996.0
2022-09-20 13:00:00,44.81,44.81,44.56,44.61,57495.0,41.4598,41.4598,41.2285,41.2748,57495.0
2022-09-20 13:30:00,44.61,44.72,44.58,44.63,47923.0,41.2748,41.3765,41.247,41.2933,47923.0
2022-09-20 14:00:00,44.65,44.87,44.62,44.82,41453.0,41.3118,41.5153,41.284,41.4691,41453.0
2022-09-20 14:30:00,44.82,44.86,44.7,44.82,33044.0,41.4691,41.5061,41.358,41.4691,33044.0
2022-09-20 15:00:00,44.83,45.07,44.81,45.01,68770.0,41.4783,41.7004,41.4598,41.6449,68770.0
2022-09-20 15:30:00,45.01,45.16,44.92,44.95,156950.0,41.6449,41.7837,41.5616,41.5894,156950.0
2022-09-21 09:30:00,45.04,45.48,45.0,45.34,41657.0,41.6726,42.0797,41.6356,41.9502,41657.0
2022-09-21 10:00:00,45.34,45.49,45.29,45.43,25183.0,41.9502,42.089,41.9039,42.0335,25183.0
2022-09-21 10:30:00,45.42,45.49,45.29,45.48,31224.0,42.0242,42.089,41.9039,42.0797,31224.0
2022-09-21 11:00:00,45.48,45.52,45.38,45.52,33301.0,42.0797,42.1167,41.9872,42.1167,33301.0
2022-09-21 11:30:00,45.54,45.62,45.5,45.59,28978.0,42.1352,42.2093,42.0982,42.1815,28978.0
2022-09-21 12:00:00,45.59,45.65,45.55,45.63,32536.0,42.1815,42.237,42.1445,42.2185,32536.0
2022-09-21 12:30:00,45.63,45.71,45.6,45.6,28463.0,42.2185,42.2925,42.1908,42.1908,28463.0
2022-09-21 13:00:00,45.6,45.67,45.57,45.62,22905.0,42.1908,42.2555,42.163,42.2093,22905.0
2022-09-21 13:30:00,45.61,45.73,45.61,45.7,24548.0,42.2,42.311,42.2,42.2833,24548.0
2022-09-21 14:00:00,45.65,45.65,45.1,45.23,46101.0,42.237,42.237,41.7281,41.8484,46101.0
2022-09-21 14:30:00,45.2,45.87,45.12,45.76,52760.0,41.8207,42.4406,41.7466,42.3388,52760.0
2022-09-21 15:00:00,45.8,45.8,45.21,45.21,42132.0,42.3758,42.3758,41.8299,41.8299,42132.0
2022-09-21 15:30:00,45.16,45.23,44.76,44.79,154284.0,41.7837,41.8484,41.4136,41.4413,154284.0
2022-09-22 09:30:00,44.65,44.85,44.27,44.38,86087.0,41.3118,41.4968,40.9602,41.062,86087.0
2022-09-22 10:00:00,44.34,44.55,44.28,44.54,65232.0,41.025,41.2193,40.9694,41.21,65232.0
2022-09-22 10:30:00,44.55,44.56,44.13,44.17,80379.0,41.2193,41.2285,40.8307,40.8677,80379.0
2022-09-22 11:00:00,44.18,44.29,44.07,44.29,58008.0,40.8769,40.9787,40.7751,40.9787,58008.0
2022-09-22 11:30:00,44.3,44.41,44.23,44.23,42016.0,40.9879,41.0897,40.9232,40.9232,42016.0
2022-09-22 12:00:00,44.25,44.53,44.23,44.44,68910.0,40.9417,41.2008,40.9232,41.1175,68910.0
2022-09-22 12:30:00,44.39,44.49,44.35,44.37,49620.0,41.0712,41.1637,41.0342,41.0527,49620.0
2022-09-22 13:00:00,44.35,44.38,44.16,44.2,29661.0,41.0342,41.062,40.8584,40.8954,29661.0
2022-09-22 13:30:00,44.23,44.28,44.15,44.26,40997.0,40.9232,40.9694,40.8492,40.9509,40997.0
2022-09-22 14:00:00,44.25,44.26,44.03,44.13,34138.0,40.9417,40.9509,40.7381,40.8307,34138.0
2022-09-22 14:30:00,44.12,44.32,44.09,44.3,54121.0,40.8214,41.0065,40.7936,40.9879,54121.0
2022-09-22 15:00:00,44.31,44.48,44.23,44.3,63822.0,40.9972,41.1545,40.9232,40.9879,63822.0
2022-09-22 15:30:00,44.32,44.38,43.99,44.0,237830.0,41.0065,41.062,40.7011,40.7104,237830.0
2022-09-23 09:30:00,43.47,43.87,43.15,43.39,124104.0,40.22,40.5901,39.9239,40.146,124104.0
2022-09-23 10:00:00,43.35,43.61,43.29,43.6,84567.0,40.109,40.3495,40.0535,40.3403,84567.0
2022-09-23 10:30:00,43.6,43.63,43.26,43.32,65038.0,40.3403,40.368,40.0257,40.0812,65038.0
2022-09-23 11:00:00,43.3,43.57,43.27,43.49,50804.0,40.0627,40.3125,40.035,40.2385,50804.0
2022-09-23 11:30:00,43.51,43.62,43.36,43.49,35942.0,40.257,40.3588,40.1182,40.2385,35942.0
2022-09-23 12:00:00,43.51,43.51,43.31,43.31,44843.0,40.257,40.257,40.072,40.072,44843.0
2022-09-23 12:30:00,43.29,43.54,43.27,43.54,52148.0,40.0535,40.2848,40.035,40.2848,52148.0
2022-09-23 13:00:00,43.52,43.56,43.42,43.42,48167.0,40.2663,40.3033,40.1737,40.1737,48167.0
2022-09-23 13:30:00,43.43,43.72,43.42,43.67,67460.0,40.183,40.4513,40.1737,40.405,67460.0
2022-09-23 14:00:00,43.67,43.8,43.54,43.61,55015.0,40.405,40.5253,40.2848,40.3495,55015.0
2022-09-23 14:30:00,43.62,43.63,43.35,43.41,94675.0,40.3588,40.368,40.109,40.1645,94675.0
2022-09-23 15:00:00,43.41,43.64,43.4,43.64,144615.0,40.1645,40.3773,40.1552,40.3773,144615.0
2022-09-23 15:30:00,43.64,43.85,43.57,43.81,168684.0,40.3773,40.5716,40.3125,40.5346,168684.0
2022-09-26 09:30:00,43.27,43.65,42.32,42.36,118637.0,40.035,40.3865,39.156,39.193,118637.0
2022-09-26 10:00:00,42.35,43.21,42.3,43.21,52075.0,39.1837,39.9794,39.1375,39.9794,52075.0
2022-09-26 10:30:00,43.21,43.21,42.91,42.91,77554.0,39.9794,39.9794,39.7019,39.7019,77554.0
2022-09-26 11:00:00,42.91,42.94,42.54,42.57,87551.0,39.7019,39.7296,39.3595,39.3873,87551.0
2022-09-26 11:30:00,42.6,42.64,42.37,42.44,51984.0,39.415,39.4521,39.2022,39.267,51984.0
2022-09-26 12:00:00,42.43,42.49,42.16,42.2,92359.0,39.2578,39.3133,39.0079,39.045,92359.0
2022-09-26 12:30:00,42.2,42.36,42.05,42.35,29869.0,39.045,39.193,38.9062,39.1837,29869.0
2022-09-26 13:00:00,42.36,42.38,42.04,42.09,46223.0,39.193,39.2115,38.8969,38.9432,46223.0
2022-09-26 13:30:00,42.12,42.46,42.1,42.21,74801.0,38.9709,39.2855,38.9524,39.0542,74801.0
2022-09-26 14:00:00,42.21,42.49,42.21,42.38,37585.0,39.0542,39.3133,39.0542,39.2115,37585.0
2022-09-26 14:30:00,42.36,42.66,42.34,42.58,32919.0,39.193,39.4706,39.1745,39.3965,32919.0
2022-09-26 15:00:00,42.57,42.72,42.51,42.52,34396.0,39.3873,39.5261,39.3318,39.341,34396.0
2022-09-26 15:30:00,42.51,42.56,42.27,42.3,244069.0,39.3318,39.378,39.1097,39.1375,244069.0
2022-09-27 09:30:00,42.83,43.75,42.83,43.71,144221.0,39.6279,40.4791,39.6279,40.4421,144221.0
2022-09-27 10:00:00,43.71,43.89,43.53,43.76,104014.0,40.4421,40.6086,40.2755,40.4883,104014.0
2022-09-27 10:30:00,43.76,43.99,43.73,43.97,91578.0,40.4883,40.7011,40.4606,40.6826,91578.0
2022-09-27 11:00:00,43.96,44.17,43.84,43.85,87758.0,40.6734,40.8677,40.5623,40.5716,87758.0
2022-09-27 11:30:00,43.82,43.9,43.7,43.77,161551.0,40.5438,40.6179,40.4328,40.4976,161551.0
2022-09-27 12:00:00,43.74,43.75,43.26,43.4,136421.0,40.4698,40.4791,40.0257,40.1552,136421.0
2022-09-27 12:30:00,43.43,43.56,43.33,43.52,83609.0,40.183,40.3033,40.0905,40.2663,83609.0
2022-09-27 13:00:00,43.51,43.57,43.29,43.31,83121.0,40.257,40.3125,40.0535,40.072,83121.0
2022-09-27 13:30:00,43.3,43.4,43.23,43.4,75750.0,40.0627,40.1552,39.9979,40.1552,75750.0
2022-09-27 14:00:00,43.41,43.56,43.39,43.55,72374.0,40.1645,40.3033,40.146,40.294,72374.0
2022-09-27 14:30:00,43.54,43.93,43.48,43.87,79337.0,40.2848,40.6456,40.2293,40.5901,79337.0
2022-09-27 15:00:00,43.84,43.85,43.56,43.62,91989.0,40.5623,40.5716,40.3033,40.3588,91989.0
2022-09-27 15:30:00,43.63,43.67,43.42,43.6,314629.0,40.368,40.405,40.1737,40.3403,314629.0
2022-09-28 09:30:00,43.67,43.86,43.29,43.77,86574.0,40.405,40.5808,40.0535,40.4976,86574.0
2022-09-28 10:00:00,43.8,43.89,43.53,43.87,57021.0,40.5253,40.6086,40.2755,40.5901,57021.0
2022-09-28 10:30:00,43.85,44.35,43.81,44.23,111860.0,40.5716,41.0342,40.5346,40.9232,111860.0
2022-09-28 11:00:00,44.23,44.67,44.21,44.62,83604.0,40.9232,41.3303,40.9047,41.284,83604.0
2022-09-28 11:30:00,44.62,44.68,44.46,44.62,55517.0,41.284,41.3395,41.136,41.284,55517.0
2022-09-28 12:00:00,44.62,44.78,44.58,44.62,56249.0,41.284,41.4321,41.247,41.284,56249.0
2022-09-28 12:30:00,44.61,44.78,44.56,44.76,52811.0,41.2748,41.4321,41.2285,41.4136,52811.0
2022-09-28 13:00:00,44.75,44.9,44.68,44.7,44371.0,41.4043,41.5431,41.3395,41.358,44371.0
2022-09-28 13:30:00,44.7,44.78,44.47,44.54,90994.0,41.358,41.4321,41.1452,41.21,90994.0
2022-09-28 14:00:00,44.55,44.89,44.54,44.81,80736.0,41.2193,41.5338,41.21,41.4598,80736.0
2022-09-28 14:30:00,44.8,44.92,44.77,44.91,57030.0,41.4506,41.5616,41.4228,41.5523,57030.0
2022-09-28 15:00:00,44.89,45.03,44.88,44.93,121226.0,41.5338,41.6634,41.5246,41.5708,121226.0
2022-09-28 15:30:00,44.93,45.1,44.82,44.84,290767.0,41.5708,41.7281,41.4691,41.4876,290767.0
2022-09-29 09:30:00,44.64,44.99,44.09,44.29,202430.0,41.3025,41.6264,40.7936,40.9787,202430.0
2022-09-29 10:00:00,44.29,44.3,43.81,43.84,152816.0,40.9787,40.9879,40.5346,40.5623,152816.0
2022-09-29 10:30:00,43.84,43.84,43.55,43.73,134951.0,40.5623,40.5623,40.294,40.4606,134951.0
2022-09-29 11:00:00,43.72,43.96,43.65,43.74,66376.0,40.4513,40.6734,40.3865,40.4698,66376.0
2022-09-29 11:30:00,43.73,43.81,43.59,43.65,52429.0,40.4606,40.5346,40.331,40.3865,52429.0
2022-09-29 12:00:00,43.65,43.75,43.53,43.58,84120.0,40.3865,40.4791,40.2755,40.3218,84120.0
2022-09-29 12:30:00,43.57,43.66,43.53,43.64,64540.0,40.3125,40.3958,40.2755,40.3773,64540.0
2022-09-29 13:00:00,43.62,43.62,43.46,43.55,106827.0,40.3588,40.3588,40.2107,40.294,106827.0
2022-09-29 13:30:00,43.55,43.66,43.35,43.35,71033.0,40.294,40.3958,40.109,40.109,71033.0
2022-09-29 14:00:00,43.36,43.42,43.25,43.33,103716.0,40.1182,40.1737,40.0165,40.0905,103716.0
2022-09-29 14:30:00,43.34,43.54,43.33,43.39,57863.0,40.0997,40.2848,40.0905,40.146,57863.0
2022-09-29 15:00:00,43.39,43.46,43.32,43.39,99937.0,40.146,40.2107,40.0812,40.146,99937.0
2022-09-29 15:30:00,43.38,43.54,43.35,43.43,381855.0,40.1367,40.2848,40.109,40.183,381855.0
2022-09-30 09:30:00,43.21,43.42,42.72,43.05,157232.0,39.9794,40.1737,39.5261,39.8314,157232.0
2022-09-30 10:00:00,43.05,43.51,43.03,43.32,106112.0,39.8314,40.257,39.8129,40.0812,106112.0
2022-09-30 10:30:00,43.33,43.53,43.26,43.42,75671.0,40.0905,40.2755,40.0257,40.1737,75671.0
2022-09-30 11:00:00,43.45,43.57,43.39,43.49,113793.0,40.2015,40.3125,40.146,40.2385,113793.0
2022-09-30 11:30:00,43.5,43.58,43.14,43.18,71140.0,40.2478,40.3218,39.9147,39.9517,71140.0
2022-09-30 12:00:00,43.16,43.2,43.01,43.02,86684.0,39.9332,39.9702,39.7944,39.8036,86684.0
2022-09-30 12:30:00,43.01,43.31,42.96,43.28,58213.0,39.7944,40.072,39.7481,40.0442,58213.0
2022-09-30 13:00:00,43.29,43.3,43.1,43.2,46160.0,40.0535,40.0627,39.8777,39.9702,46160.0
2022-09-30 13:30:00,43.2,43.21,42.9,42.96,48605.0,39.9702,39.9794,39.6926,39.7481,48605.0
2022-09-30 14:00:00,42.95,43.05,42.82,42.89,82585.0,39.7389,39.8314,39.6186,39.6834,82585.0
2022-09-30 14:30:00,42.9,42.9,42.67,42.72,61909.0,39.6926,39.6926,39.4798,39.5261,61909.0
2022-09-30 15:00:00,42.72,42.8,42.56,42.71,107115.0,39.5261,39.6001,39.378,39.5168,107115.0
2022-09-30 15:30:00,42.71,42.73,42.46,42.55,271699.0,39.5168,39.5353,39.2855,39.3688,271699.0
2022-10-03 09:30:00,42.88,42.88,41.07,41.19,176003.0,39.6741,39.6741,37.9994,38.1105,176003.0
2022-10-03 10:00:00,41.21,42.28,41.2,42.08,160392.0,38.129,39.119,38.1197,38.9339,160392.0
2022-10-03 10:30:00,42.08,42.2,41.65,41.77,97646.0,38.9339,39.045,38.5361,38.6471,97646.0
2022-10-03 11:00:00,41.77,41.78,41.45,41.55,79467.0,38.6471,38.6564,38.351,38.4435,79467.0
2022-10-03 11:30:00,41.55,41.57,41.19,41.23,83176.0,38.4435,38.4621,38.1105,38.1475,83176.0
2022-10-03 12:00:00,41.25,41.33,40.87,40.87,150178.0,38.166,38.24,37.8144,37.8144,150178.0
2022-10-03 12:30:00,40.87,41.04,40.73,40.9,194271.0,37.8144,37.9717,37.6849,37.8421,194271.0
2022-10-03 13:00:00,40.91,41.07,40.85,41.07,162918.0,37.8514,37.9994,37.7959,37.9994,162918.0
2022-10-03 13:30:00,41.07,41.15,40.67,40.72,85272.0,37.9994,38.0735,37.6293,37.6756,85272.0
2022-10-03 14:00:00,40.72,40.83,40.59,40.7,114204.0,37.6756,37.7774,37.5553,37.6571,114204.0
2022-10-03 14:30:00,40.7,40.99,40.64,40.75,144282.0,37.6571,37.9254,37.6016,37.7034,144282.0
2022-10-03 15:00:00,40.75,40.76,40.37,40.44,163383.0,37.7034,37.7126,37.3518,37.4165,163383.0
2022-10-03 15:30:00,40.45,40.53,40.23,40.24,656617.0,37.4258,37.4998,37.2222,37.2315,656617.0
2022-10-04 09:30:00,40.84,42.1,40.77,42.1,193849.0,37.7866,38.9524,37.7219,38.9524,193849.0
2022-10-04 10:00:00,42.03,42.16,41.95,42.03,70351.0,38.8877,39.0079,38.8136,38.8877,70351.0
2022-10-04 10:30:00,42.02,42.18,41.77,41.89,86467.0,38.8784,39.0264,38.6471,38.7581,86467.0
2022-10-04 11:00:00,41.87,42.0,41.44,41.48,104250.0,38.7396,38.8599,38.3418,38.3788,104250.0
2022-10-04 11:30:00,41.47,41.64,41.22,41.31,134358.0,38.3695,38.5268,38.1382,38.2215,134358.0
2022-10-04 12:00:00,41.32,41.32,40.97,40.97,138812.0,38.2307,38.2307,37.9069,37.9069,138812.0
2022-10-04 12:30:00,40.98,41.2,40.89,41.01,151149.0,37.9162,38.1197,37.8329,37.9439,151149.0
2022-10-04 13:00:00,41.01,41.25,41.0,41.18,147895.0,37.9439,38.166,37.9347,38.1012,147895.0
2022-10-04 13:30:00,41.2,41.34,41.19,41.3,159827.0,38.1197,38.2492,38.1105,38.2122,159827.0
2022-10-04 14:00:00,41.3,41.34,41.01,41.09,86350.0,38.2122,38.2492,37.9439,38.0179,86350.0
2022-10-04 14:30:00,41.08,41.26,41.06,41.22,102931.0,38.0087,38.1752,37.9902,38.1382,102931.0
2022-10-04 15:00:00,41.22,41.26,40.83,41.09,183337.0,38.1382,38.1752,37.7774,38.0179,183337.0
2022-10-04 15:30:00,41.09,41.26,41.01,41.22,444706.0,38.0179,38.1752,37.9439,38.1382,444706.0
2022-10-05 09:30:00,41.01,41.28,40.41,40.41,136377.0,37.9439,38.1937,37.3888,37.3888,136377.0
2022-10-05 10:00:00,40.41,40.42,39.97,40.42,81670.0,37.3888,37.398,36.9817,37.398,81670.0
2022-10-05 10:30:00,40.42,40.73,40.38,40.68,75969.0,37.398,37.6849,37.361,37.6386,75969.0
2022-10-05 11:00:00,40.68,40.82,40.64,40.71,49684.0,37.6386,37.7681,37.6016,37.6664,49684.0
2022-10-05 11:30:00,40.7,40.84,40.67,40.73,46663.0,37.6571,37.7866,37.6293,37.6849,46663.0
2022-10-05 12:00:00,40.73,40.94,40.58,40.85,58324.0,37.6849,37.8792,37.5461,37.7959,58324.0
2022-10-05 12:30:00,40.86,40.98,40.78,40.94,38682.0,37.8051,37.9162,37.7311,37.8792,38682.0
2022-10-05 13:00:00,40.93,41.16,40.93,41.08,44666.0,37.8699,38.0827,37.8699,38.0087,44666.0
2022-10-05 13:30:00,41.07,41.27,41.06,41.18,60648.0,37.9994,38.1845,37.9902,38.1012,60648.0
2022-10-05 14:00:00,41.18,41.3,41.15,41.29,68159.0,38.1012,38.2122,38.0735,38.203,68159.0
2022-10-05 14:30:00,41.29,41.32,41.13,41.23,63429.0,38.203,38.2307,38.055,38.1475,63429.0
2022-10-05 15:00:00,41.23,41.26,41.02,41.13,78958.0,38.1475,38.1752,37.9532,38.055,78958.0
2022-10-05 15:30:00,41.13,41.17,41.0,41.06,226689.0,38.055,38.092,37.9347,37.9902,226689.0
2022-10-06 09:30:00,41.01,41.35,40.67,40.69,134767.0,37.9439,38.2585,37.6293,37.6478,134767.0
2022-10-06 10:00:00,40.7,40.7,40.13,40.27,64524.0,37.6571,37.6571,37.1297,37.2592,64524.0
2022-10-06 10:30:00,40.27,40.37,40.12,40.31,77382.0,37.2592,37.3518,37.1205,37.2963,77382.0
2022-10-06 11:00:00,40.32,40.32,40.07,40.13,31659.0,37.3055,37.3055,37.0742,37.1297,31659.0
2022-10-06 11:30:00,40.12,40.12,39.64,39.67,75709.0,37.1205,37.1205,36.6763,36.7041,75709.0
2022-10-06 12:00:00,39.66,39.68,39.53,39.54,49373.0,36.6949,36.7134,36.5746,36.5838,49373.0
2022-10-06 12:30:00,39.52,39.75,39.52,39.61,67814.0,36.5653,36.7781,36.5653,36.6486,67814.0
2022-10-06 13:00:00,39.62,39.63,39.35,39.56,83390.0,36.6578,36.6671,36.408,36.6023,83390.0
2022-10-06 13:30:00,39.56,39.66,39.54,39.55,37176.0,36.6023,36.6949,36.5838,36.5931,37176.0
2022-10-06 14:00:00,39.55,39.56,39.21,39.37,57831.0,36.5931,36.6023,36.2785,36.4265,57831.0
2022-10-06 14:30:00,39.36,39.44,39.25,39.29,78676.0,36.4173,36.4913,36.3155,36.3525,78676.0
2022-10-06 15:00:00,39.28,39.39,38.95,39.39,167404.0,36.3433,36.445,36.0379,36.445,167404.0
2022-10-06 15:30:00,39.4,39.4,39.15,39.19,226347.0,36.4543,36.4543,36.223,36.26,226347.0
2022-10-07 09:30:00,39.0,39.26,38.6,38.78,140585.0,36.0842,36.3248,35.7141,35.8806,140585.0
2022-10-07 10:00:00,38.78,38.8,38.51,38.62,75397.0,35.8806,35.8992,35.6308,35.7326,75397.0
2022-10-07 10:30:00,38.63,38.72,38.49,38.55,62397.0,35.7419,35.8251,35.6123,35.6678,62397.0
2022-10-07 11:00:00,38.56,38.64,38.4,38.48,54420.0,35.6771,35.7511,35.5291,35.6031,54420.0
2022-10-07 11:30:00,38.48,38.51,38.19,38.4,123148.0,35.6031,35.6308,35.3348,35.5291,123148.0
2022-10-07 12:00:00,38.38,38.44,38.29,38.33,48218.0,35.5106,35.5661,35.4273,35.4643,48218.0
2022-10-07 12:30:00,38.32,38.51,38.31,38.51,82106.0,35.455,35.6308,35.4458,35.6308,82106.0
2022-10-07 13:00:00,38.51,38.51,38.35,38.4,54167.0,35.6308,35.6308,35.4828,35.5291,54167.0
2022-10-07 13:30:00,38.39,38.42,38.2,38.21,61339.0,35.5198,35.5476,35.344,35.3533,61339.0
2022-10-07 14:00:00,38.2,38.3,38.16,38.16,56897.0,35.344,35.4365,35.307,35.307,56897.0
2022-10-07 14:30:00,38.16,38.2,38.1,38.12,66614.0,35.307,35.344,35.2515,35.27,66614.0
2022-10-07 15:00:00,38.13,38.13,37.76,37.8,232210.0,35.2792,35.2792,34.9369,34.9739,232210.0
2022-10-07 15:30:00,37.8,38.12,37.67,38.02,581484.0,34.9739,35.27,34.8536,35.1775,581484.0
2022-10-10 09:30:00,38.03,38.57,37.86,38.43,93107.0,35.1867,35.6863,35.0294,35.5568,93107.0
2022-10-10 10:00:00,38.44,38.51,38.2,38.51,46748.0,35.5661,35.6308,35.344,35.6308,46748.0
2022-10-10 10:30:00,38.5,38.56,38.2,38.37,47292.0,35.6216,35.6771,35.344,35.5013,47292.0
2022-10-10 11:00:00,38.36,38.71,38.35,38.61,43377.0,35.492,35.8159,35.4828,35.7234,43377.0
2022-10-10 11:30:00,38.62,38.8,38.57,38.8,53787.0,35.7326,35.8992,35.6863,35.8992,53787.0
2022-10-10 12:00:00,38.8,38.83,38.59,38.64,44068.0,35.8992,35.9269,35.7049,35.7511,44068.0
2022-10-10 12:30:00,38.63,38.78,38.63,38.71,45788.0,35.7419,35.8806,35.7419,35.8159,45788.0
2022-10-10 13:00:00,38.71,38.91,38.64,38.9,73293.0,35.8159,36.0009,35.7511,35.9917,73293.0
2022-10-10 13:30:00,38.89,39.29,38.89,39.17,49699.0,35.9824,36.3525,35.9824,36.2415,49699.0
2022-10-10 14:00:00,39.18,39.18,38.98,39.0,27665.0,36.2507,36.2507,36.0657,36.0842,27665.0
2022-10-10 14:30:00,39.0,39.09,38.91,38.92,35127.0,36.0842,36.1675,36.0009,36.0102,35127.0
2022-10-10 15:00:00,38.96,38.99,38.63,38.66,221514.0,36.0472,36.0749,35.7419,35.7696,221514.0
2022-10-10 15:30:00,38.65,38.83,38.58,38.64,294001.0,35.7604,35.9269,35.6956,35.7511,294001.0
2022-10-11 09:30:00,38.4,38.62,38.1,38.22,94667.0,35.5291,35.7326,35.2515,35.3625,94667.0
2022-10-11 10:00:00,38.23,38.28,37.97,38.13,64116.0,35.3718,35.418,35.1312,35.2792,64116.0
2022-10-11 10:30:00,38.12,38.25,38.03,38.1,67069.0,35.27,35.3903,35.1867,35.2515,67069.0
2022-10-11 11:00:00,38.11,38.31,38.1,38.21,54906.0,35.2607,35.4458,35.2515,35.3533,54906.0
2022-10-11 11:30:00,38.24,38.49,38.21,38.41,42450.0,35.381,35.6123,35.3533,35.5383,42450.0
2022-10-11 12:00:00,38.4,38.56,38.31,38.49,30258.0,35.5291,35.6771,35.4458,35.6123,30258.0
2022-10-11 12:30:00,38.5,38.59,38.46,38.58,21670.0,35.6216,35.7049,35.5846,35.6956,21670.0
2022-10-11 13:00:00,38.59,38.63,38.5,38.54,28953.0,35.7049,35.7419,35.6216,35.6586,28953.0
2022-10-11 13:30:00,38.54,38.77,38.46,38.67,77051.0,35.6586,35.8714,35.5846,35.7789,77051.0
2022-10-11 14:00:00,38.69,38.89,38.65,38.89,45646.0,35.7974,35.9824,35.7604,35.9824,45646.0
2022-10-11 14:30:00,38.89,38.92,38.49,38.49,46984.0,35.9824,36.0102,35.6123,35.6123,46984.0
2022-10-11 15:00:00,38.5,38.58,38.38,38.53,59456.0,35.6216,35.6956,35.5106,35.6493,59456.0
2022-10-11 15:30:00,38.53,38.75,38.48,38.71,219039.0,35.6493,35.8529,35.6031,35.8159,219039.0
2022-10-12 09:30:00,38.83,38.88,38.47,38.57,48152.0,35.9269,35.9732,35.5938,35.6863,48152.0
2022-10-12 10:00:00,38.6,38.7,38.44,38.55,33746.0,35.7141,35.8066,35.5661,35.6678,33746.0
2022-10-12 10:30:00,38.55,38.75,38.54,38.72,42034.0,35.6678,35.8529,35.6586,35.8251,42034.0
2022-10-12 11:00:00,38.72,38.77,38.6,38.64,72702.0,35.8251,35.8714,35.7141,35.7511,72702.0
2022-10-12 11:30:00,38.65,38.7,38.59,38.65,62305.0,35.7604,35.8066,35.7049,35.7604,62305.0
2022-10-12 12:00:00,38.65,38.67,38.48,38.49,21534.0,35.7604,35.7789,35.6031,35.6123,21534.0
2022-10-12 12:30:00,38.49,38.53,38.38,38.45,33144.0,35.6123,35.6493,35.5106,35.5753,33144.0
2022-10-12 13:00:00,38.46,38.51,38.37,38.39,32857.0,35.5846,35.6308,35.5013,35.5198,32857.0
2022-10-12 13:30:00,38.4,38.41,38.23,38.26,42167.0,35.5291,35.5383,35.3718,35.3995,42167.0
2022-10-12 14:00:00,38.3,38.55,38.25,38.54,39831.0,35.4365,35.6678,35.3903,35.6586,39831.0
2022-10-12 14:30:00,38.55,38.66,38.5,38.62,41676.0,35.6678,35.7696,35.6216,35.7326,41676.0
2022-10-12 15:00:00,38.63,38.67,38.54,38.54,72893.0,35.7419,35.7789,35.6586,35.6586,72893.0
2022-10-12 15:30:00,38.54,38.85,38.53,38.75,273178.0,35.6586,35.9454,35.6493,35.8529,273178.0
2022-10-13 09:30:00,38.31,38.33,37.79,38.19,72783.0,35.4458,35.4643,34.9647,35.3348,72783.0
2022-10-13 10:00:00,38.21,38.22,37.87,37.97,38643.0,35.3533,35.3625,35.0387,35.1312,38643.0
2022-10-13 10:30:00,37.97,38.38,37.96,38.33,33240.0,35.1312,35.5106,35.122,35.4643,33240.0
2022-10-13 11:00:00,38.31,38.91,38.3,38.77,38493.0,35.4458,36.0009,35.4365,35.8714,38493.0
2022-10-13 11:30:00,38.8,39.11,38.76,39.02,40713.0,35.8992,36.186,35.8621,36.1027,40713.0
2022-10-13 12:00:00,39.05,39.21,38.96,39.01,40878.0,36.1305,36.2785,36.0472,36.0935,40878.0
2022-10-13 12:30:00,39.02,39.36,38.99,39.31,19252.0,36.1027,36.4173,36.0749,36.371,19252.0
2022-10-13 13:00:00,39.31,39.6,39.3,39.6,21956.0,36.371,36.6393,36.3618,36.6393,21956.0
2022-10-13 13:30:00,39.65,39.68,39.53,39.62,49409.0,36.6856,36.7134,36.5746,36.6578,49409.0
2022-10-13 14:00:00,39.6,39.63,39.46,39.5,25648.0,36.6393,36.6671,36.5098,36.5468,25648.0
2022-10-13 14:30:00,39.5,39.63,39.48,39.61,26701.0,36.5468,36.6671,36.5283,36.6486,26701.0
2022-10-13 15:00:00,39.61,39.77,39.51,39.51,31678.0,36.6486,36.7966,36.5561,36.5561,31678.0
2022-10-13 15:30:00,39.5,39.52,39.32,39.45,162972.0,36.5468,36.5653,36.3803,36.5006,162972.0
2022-10-14 09:30:00,39.61,40.23,39.16,40.22,81510.0,36.6486,37.2222,36.2322,37.213,81510.0
2022-10-14 10:00:00,40.2,40.2,39.67,39.85,174565.0,37.1945,37.1945,36.7041,36.8706,174565.0
2022-10-14 10:30:00,39.85,39.94,39.76,39.81,73927.0,36.8706,36.9539,36.7874,36.8336,73927.0
2022-10-14 11:00:00,39.81,39.98,39.81,39.91,83160.0,36.8336,36.9909,36.8336,36.9262,83160.0
2022-10-14 11:30:00,39.89,39.9,39.44,39.44,79002.0,36.9077,36.9169,36.4913,36.4913,79002.0
2022-10-14 12:00:00,39.46,39.54,39.32,39.42,32848.0,36.5098,36.5838,36.3803,36.4728,32848.0
2022-10-14 12:30:00,39.45,39.65,39.35,39.38,32516.0,36.5006,36.6856,36.408,36.4358,32516.0
2022-10-14 13:00:00,39.38,39.46,39.26,39.33,30349.0,36.4358,36.5098,36.3248,36.3895,30349.0
2022-10-14 13:30:00,39.34,39.39,39.22,39.37,36997.0,36.3988,36.445,36.2877,36.4265,36997.0
2022-10-14 14:00:00,39.36,39.44,39.26,39.34,42441.0,36.4173,36.4913,36.3248,36.3988,42441.0
2022-10-14 14:30:00,39.34,39.36,39.19,39.22,36721.0,36.3988,36.4173,36.26,36.2877,36721.0
2022-10-14 15:00:00,39.21,39.27,39.12,39.19,42737.0,36.2785,36.334,36.1952,36.26,42737.0
2022-10-14 15:30:00,39.18,39.36,39.15,39.34,168162.0,36.2507,36.4173,36.223,36.3988,168162.0
2022-10-17 09:30:00,39.5,40.35,39.31,40.29,74029.0,36.5468,37.3333,36.371,37.2778,74029.0
2022-10-17 10:00:00,40.3,40.66,40.2,40.51,59086.0,37.287,37.6201,37.1945,37.4813,59086.0
2022-10-17 10:30:00,40.51,40.85,40.48,40.76,110706.0,37.4813,37.7959,37.4535,37.7126,110706.0
2022-10-17 11:00:00,40.76,40.91,40.53,40.59,77510.0,37.7126,37.8514,37.4998,37.5553,77510.0
2022-10-17 11:30:00,40.58,40.61,40.44,40.47,49745.0,37.5461,37.5738,37.4165,37.4443,49745.0
2022-10-17 12:00:00,40.48,40.61,40.4,40.41,43386.0,37.4535,37.5738,37.3795,37.3888,43386.0
2022-10-17 12:30:00,40.43,40.49,40.27,40.41,49351.0,37.4073,37.4628,37.2592,37.3888,49351.0
2022-10-17 13:00:00,40.42,40.61,40.38,40.59,41090.0,37.398,37.5738,37.361,37.5553,41090.0
2022-10-17 13:30:00,40.6,40.73,40.6,40.63,45211.0,37.5646,37.6849,37.5646,37.5923,45211.0
2022-10-17 14:00:00,40.63,40.67,40.41,40.44,61293.0,37.5923,37.6293,37.3888,37.4165,61293.0
2022-10-17 14:30:00,40.45,40.65,40.45,40.61,57648.0,37.4258,37.6108,37.4258,37.5738,57648.0
2022-10-17 15:00:00,40.61,40.76,40.56,40.61,82070.0,37.5738,37.7126,37.5276,37.5738,82070.0
2022-10-17 15:30:00,40.62,40.71,40.59,40.62,252989.0,37.5831,37.6664,37.5553,37.5831,252989.0
2022-10-18 09:30:00,41.19,41.61,40.77,40.77,95216.0,38.1105,38.4991,37.7219,37.7219,95216.0
2022-10-18 10:00:00,40.78,41.12,40.68,41.02,82953.0,37.7311,38.0457,37.6386,37.9532,82953.0
2022-10-18 10:30:00,41.04,41.21,41.0,41.07,62271.0,37.9717,38.129,37.9347,37.9994,62271.0
2022-10-18 11:00:00,41.06,41.27,40.92,40.99,62314.0,37.9902,38.1845,37.8607,37.9254,62314.0
2022-10-18 11:30:00,40.98,41.14,40.89,41.14,39464.0,37.9162,38.0642,37.8329,38.0642,39464.0
2022-10-18 12:00:00,41.12,41.24,41.05,41.11,58635.0,38.0457,38.1567,37.9809,38.0364,58635.0
2022-10-18 12:30:00,41.12,41.39,41.08,41.29,57934.0,38.0457,38.2955,38.0087,38.203,57934.0
2022-10-18 13:00:00,41.29,41.4,41.08,41.1,84835.0,38.203,38.3048,38.0087,38.0272,84835.0
2022-10-18 13:30:00,41.11,41.36,41.08,41.36,55848.0,38.0364,38.2678,38.0087,38.2678,55848.0
2022-10-18 14:00:00,41.34,41.4,41.18,41.31,47569.0,38.2492,38.3048,38.1012,38.2215,47569.0
2022-10-18 14:30:00,41.3,41.33,41.04,41.13,51456.0,38.2122,38.24,37.9717,38.055,51456.0
2022-10-18 15:00:00,41.11,41.17,41.02,41.12,46918.0,38.0364,38.092,37.9532,38.0457,46918.0
2022-10-18 15:30:00,41.11,41.2,41.06,41.12,227361.0,38.0364,38.1197,37.9902,38.0457,227361.0
2022-10-19 09:30:00,41.06,41.1,40.73,40.91,74177.0,37.9902,38.0272,37.6849,37.8514,74177.0
2022-10-19 10:00:00,40.9,40.95,40.7,40.85,62268.0,37.8421,37.8884,37.6571,37.7959,62268.0
2022-10-19 10:30:00,40.88,40.94,40.49,40.57,47993.0,37.8236,37.8792,37.4628,37.5368,47993.0
2022-10-19 11:00:00,40.56,40.67,40.48,40.51,56003.0,37.5276,37.6293,37.4535,37.4813,56003.0
2022-10-19 11:30:00,40.51,40.64,40.42,40.51,45124.0,37.4813,37.6016,37.398,37.4813,45124.0
2022-10-19 12:00:00,40.52,40.53,40.34,40.37,38329.0,37.4906,37.4998,37.324,37.3518,38329.0
2022-10-19 12:30:00,40.36,40.47,40.25,40.33,30748.0,37.3425,37.4443,37.2407,37.3148,30748.0
2022-10-19 13:00:00,40.34,40.45,40.21,40.36,43458.0,37.324,37.4258,37.2037,37.3425,43458.0
2022-10-19 13:30:00,40.37,40.37,40.22,40.23,40979.0,37.3518,37.3518,37.213,37.2222,40979.0
2022-10-19 14:00:00,40.22,40.42,40.21,40.3,43451.0,37.213,37.398,37.2037,37.287,43451.0
2022-10-19 14:30:00,40.3,40.3,40.15,40.23,48761.0,37.287,37.287,37.1482,37.2222,48761.0
2022-10-19 15:00:00,40.23,40.35,40.16,40.25,61109.0,37.2222,37.3333,37.1575,37.2407,61109.0
2022-10-19 15:30:00,40.25,40.35,40.2,40.32,192723.0,37.2407,37.3333,37.1945,37.3055,192723.0
2022-10-20 09:30:00,40.46,40.78,40.27,40.74,60744.0,37.435,37.7311,37.2592,37.6941,60744.0
2022-10-20 10:00:00,40.74,41.06,40.68,40.95,81705.0,37.6941,37.9902,37.6386,37.8884,81705.0
2022-10-20 10:30:00,40.97,40.98,40.69,40.78,35931.0,37.9069,37.9162,37.6478,37.7311,35931.0
2022-10-20 11:00:00,40.78,40.88,40.74,40.76,30959.0,37.7311,37.8236,37.6941,37.7126,30959.0
2022-10-20 11:30:00,40.75,40.83,40.66,40.66,73278.0,37.7034,37.7774,37.6201,37.6201,73278.0
2022-10-20 12:00:00,40.64,40.77,40.61,40.7,45826.0,37.6016,37.7219,37.5738,37.6571,45826.0
2022-10-20 12:30:00,40.66,40.67,40.45,40.61,67490.0,37.6201,37.6293,37.4258,37.5738,67490.0
2022-10-20 13:00:00,40.65,40.86,40.48,40.86,54122.0,37.6108,37.8051,37.4535,37.8051,54122.0
2022-10-20 13:30:00,40.86,40.86,40.6,40.65,62436.0,37.8051,37.8051,37.5646,37.6108,62436.0
2022-10-20 14:00:00,40.69,40.8,40.62,40.75,50428.0,37.6478,37.7496,37.5831,37.7034,50428.0
2022-10-20 14:30:00,40.74,40.77,40.59,40.6,62111.0,37.6941,37.7219,37.5553,37.5646,62111.0
2022-10-20 15:00:00,40.59,40.69,40.44,40.49,68489.0,37.5553,37.6478,37.4165,37.4628,68489.0
2022-10-20 15:30:00,40.5,40.7,40.31,40.55,236841.0,37.4721,37.6571,37.2963,37.5183,236841.0
2022-10-21 09:30:00,40.65,40.82,40.34,40.76,70291.0,37.6108,37.7681,37.324,37.7126,70291.0
2022-10-21 10:00:00,40.75,40.95,40.52,40.6,97861.0,37.7034,37.8884,37.4906,37.5646,97861.0
2022-10-21 10:30:00,40.6,40.66,40.4,40.44,41190.0,37.5646,37.6201,37.3795,37.4165,41190.0
2022-10-21 11:00:00,40.44,40.67,40.37,40.66,43715.0,37.4165,37.6293,37.3518,37.6201,43715.0
2022-10-21 11:30:00,40.66,40.81,40.57,40.8,147807.0,37.6201,37.7589,37.5368,37.7496,147807.0
2022-10-21 12:00:00,40.8,40.83,40.62,40.63,58400.0,37.7496,37.7774,37.5831,37.5923,58400.0
2022-10-21 12:30:00,40.63,40.9,40.62,40.85,78667.0,37.5923,37.8421,37.5831,37.7959,78667.0
2022-10-21 13:00:00,40.87,41.0,40.73,40.77,77413.0,37.8144,37.9347,37.6849,37.7219,77413.0
2022-10-21 13:30:00,40.78,40.86,40.77,40.85,51476.0,37.7311,37.8051,37.7219,37.7959,51476.0
2022-10-21 14:00:00,40.83,40.94,40.78,40.89,115169.0,37.7774,37.8792,37.7311,37.8329,115169.0
2022-10-21 14:30:00,40.89,40.92,40.8,40.87,50081.0,37.8329,37.8607,37.7496,37.8144,50081.0
2022-10-21 15:00:00,40.86,41.01,40.84,40.97,58099.0,37.8051,37.9439,37.7866,37.9069,58099.0
2022-10-21 15:30:00,40.96,41.08,40.9,41.02,176966.0,37.8977,38.0087,37.8421,37.9532,176966.0
2022-10-24 09:30:00,41.42,41.63,41.2,41.4,76400.0,38.3233,38.5176,38.1197,38.3048,76400.0
2022-10-24 10:00:00,41.41,41.42,40.98,41.09,49834.0,38.314,38.3233,37.9162,38.0179,49834.0
2022-10-24 10:30:00,41.06,41.27,41.06,41.25,52313.0,37.9902,38.1845,37.9902,38.166,52313.0
2022-10-24 11:00:00,41.23,41.31,41.11,41.27,39426.0,38.1475,38.2215,38.0364,38.1845,39426.0
2022-10-24 11:30:00,41.29,41.35,41.14,41.35,29793.0,38.203,38.2585,38.0642,38.2585,29793.0
2022-10-24 12:00:00,41.32,41.39,41.26,41.29,31095.0,38.2307,38.2955,38.1752,38.203,31095.0
2022-10-24 12:30:00,41.29,41.4,41.25,41.25,28963.0,38.203,38.3048,38.166,38.166,28963.0
2022-10-24 13:00:00,41.24,41.32,41.15,41.22,36298.0,38.1567,38.2307,38.0735,38.1382,36298.0
2022-10-24 13:30:00,41.22,41.31,41.15,41.29,44650.0,38.1382,38.2215,38.0735,38.203,44650.0
2022-10-24 14:00:00,41.29,41.42,41.26,41.29,40762.0,38.203,38.3233,38.1752,38.203,40762.0
2022-10-24 14:30:00,41.28,41.32,41.22,41.29,41307.0,38.1937,38.2307,38.1382,38.203,41307.0
2022-10-24 15:00:00,41.3,41.46,41.25,41.43,138223.0,38.2122,38.3603,38.166,38.3325,138223.0
2022-10-24 15:30:00,41.43,41.55,41.39,41.55,222238.0,38.3325,38.4435,38.2955,38.4435,222238.0
2022-10-25 09:30:00,41.24,41.77,41.07,41.54,69739.0,38.1567,38.6471,37.9994,38.4343,69739.0
2022-10-25 10:00:00,41.55,41.55,41.2,41.28,67870.0,38.4435,38.4435,38.1197,38.1937,67870.0
2022-10-25 10:30:00,41.28,41.33,41.08,41.12,63031.0,38.1937,38.24,38.0087,38.0457,63031.0
2022-10-25 11:00:00,41.12,41.32,41.01,41.22,48337.0,38.0457,38.2307,37.9439,38.1382,48337.0
2022-10-25 11:30:00,41.22,41.3,41.2,41.27,33771.0,38.1382,38.2122,38.1197,38.1845,33771.0
2022-10-25 12:00:00,41.28,41.32,41.25,41.26,44041.0,38.1937,38.2307,38.166,38.1752,44041.0
2022-10-25 12:30:00,41.25,41.27,40.91,40.91,43003.0,38.166,38.1845,37.8514,37.8514,43003.0
2022-10-25 13:00:00,40.91,40.95,40.74,40.91,68213.0,37.8514,37.8884,37.6941,37.8514,68213.0
2022-10-25 13:30:00,40.91,41.15,40.91,41.14,67340.0,37.8514,38.0735,37.8514,38.0642,67340.0
2022-10-25 14:00:00,41.14,41.16,40.94,40.98,48142.0,38.0642,38.0827,37.8792,37.9162,48142.0
2022-10-25 14:30:00,40.98,40.99,40.89,40.99,48016.0,37.9162,37.9254,37.8329,37.9254,48016.0
2022-10-25 15:00:00,41.0,41.23,40.97,41.22,53104.0,37.9347,38.1475,37.9069,38.1382,53104.0
2022-10-25 15:30:00,41.22,41.29,41.1,41.17,355577.0,38.1382,38.203,38.0272,38.092,355577.0
2022-10-26 09:30:00,41.29,41.34,40.63,40.72,62010.0,38.203,38.2492,37.5923,37.6756,62010.0
2022-10-26 10:00:00,40.76,41.22,40.76,41.14,76402.0,37.7126,38.1382,37.7126,38.0642,76402.0
2022-10-26 10:30:00,41.14,41.55,41.08,41.45,69243.0,38.0642,38.4435,38.0087,38.351,69243.0
2022-10-26 11:00:00,41.46,41.61,41.46,41.55,43168.0,38.3603,38.4991,38.3603,38.4435,43168.0
2022-10-26 11:30:00,41.53,41.69,41.52,41.63,41323.0,38.425,38.5731,38.4158,38.5176,41323.0
2022-10-26 12:00:00,41.66,41.86,41.64,41.77,49355.0,38.5453,38.7304,38.5268,38.6471,49355.0
2022-10-26 12:30:00,41.77,41.78,41.4,41.41,33721.0,38.6471,38.6564,38.3048,38.314,33721.0
2022-10-26 13:00:00,41.39,41.46,41.26,41.3,33806.0,38.2955,38.3603,38.1752,38.2122,33806.0
2022-10-26 13:30:00,41.29,41.31,41.14,41.22,32727.0,38.203,38.2215,38.0642,38.1382,32727.0
2022-10-26 14:00:00,41.21,41.25,41.09,41.09,20836.0,38.129,38.166,38.0179,38.0179,20836.0
2022-10-26 14:30:00,41.08,41.08,40.96,40.96,17037.0,38.0087,38.0087,37.8977,37.8977,17037.0
2022-10-26 15:00:00,40.94,40.95,40.8,40.85,37687.0,37.8792,37.8884,37.7496,37.7959,37687.0
2022-10-26 15:30:00,40.86,40.92,40.73,40.75,171541.0,37.8051,37.8607,37.6849,37.7034,171541.0
2022-10-27 09:30:00,41.14,41.31,41.01,41.24,35228.0,38.0642,38.2215,37.9439,38.1567,35228.0
2022-10-27 10:00:00,41.25,41.56,41.22,41.48,125470.0,38.166,38.4528,38.1382,38.3788,125470.0
2022-10-27 10:30:00,41.48,41.62,41.43,41.5,64567.0,38.3788,38.5083,38.3325,38.3973,64567.0
2022-10-27 11:00:00,41.48,41.91,41.48,41.87,87485.0,38.3788,38.7766,38.3788,38.7396,87485.0
2022-10-27 11:30:00,41.87,41.87,41.57,41.67,49738.0,38.7396,38.7396,38.4621,38.5546,49738.0
2022-10-27 12:00:00,41.65,41.71,41.31,41.31,25292.0,38.5361,38.5916,38.2215,38.2215,25292.0
2022-10-27 12:30:00,41.28,41.53,41.28,41.48,48006.0,38.1937,38.425,38.1937,38.3788,48006.0
2022-10-27 13:00:00,41.46,41.47,41.25,41.27,41254.0,38.3603,38.3695,38.166,38.1845,41254.0
2022-10-27 13:30:00,41.27,41.37,41.22,41.22,26427.0,38.1845,38.277,38.1382,38.1382,26427.0
2022-10-27 14:00:00,41.22,41.22,41.16,41.19,54391.0,38.1382,38.1382,38.0827,38.1105,54391.0
2022-10-27 14:30:00,41.19,41.19,41.01,41.03,46294.0,38.1105,38.1105,37.9439,37.9624,46294.0
2022-10-27 15:00:00,41.03,41.17,40.89,41.17,55653.0,37.9624,38.092,37.8329,38.092,55653.0
2022-10-27 15:30:00,41.16,41.25,41.13,41.2,133777.0,38.0827,38.166,38.055,38.1197,133777.0
2022-10-28 09:30:00,41.22,41.6,41.01,41.44,56849.0,38.1382,38.4898,37.9439,38.3418,56849.0
2022-10-28 10:00:00,41.43,41.43,41.12,41.37,80399.0,38.3325,38.3325,38.0457,38.277,80399.0
2022-10-28 10:30:00,41.39,41.54,41.38,41.46,118517.0,38.2955,38.4343,38.2863,38.3603,118517.0
2022-10-28 11:00:00,41.44,41.45,41.29,41.35,31078.0,38.3418,38.351,38.203,38.2585,31078.0
2022-10-28 11:30:00,41.35,41.41,41.28,41.34,34515.0,38.2585,38.314,38.1937,38.2492,34515.0
2022-10-28 12:00:00,41.35,41.59,41.29,41.48,143880.0,38.2585,38.4806,38.203,38.3788,143880.0
2022-10-28 12:30:00,41.48,41.66,41.47,41.59,59782.0,38.3788,38.5453,38.3695,38.4806,59782.0
2022-10-28 13:00:00,41.59,41.68,41.49,41.68,45845.0,38.4806,38.5638,38.388,38.5638,45845.0
2022-10-28 13:30:00,41.68,41.76,41.65,41.7,69008.0,38.5638,38.6378,38.5361,38.5823,69008.0
2022-10-28 14:00:00,41.71,41.72,41.53,41.53,51576.0,38.5916,38.6008,38.425,38.425,51576.0
2022-10-28 14:30:00,41.54,41.6,41.52,41.53,71424.0,38.4343,38.4898,38.4158,38.425,71424.0
2022-10-28 15:00:00,41.52,41.62,41.44,41.62,63135.0,38.4158,38.5083,38.3418,38.5083,63135.0
2022-10-28 15:30:00,41.62,41.75,41.56,41.62,276107.0,38.5083,38.6286,38.4528,38.5083,276107.0
2022-10-31 09:30:00,41.55,41.55,41.15,41.26,65766.0,38.4435,38.4435,38.0735,38.1752,65766.0
2022-10-31 10:00:00,41.27,41.42,41.07,41.27,66116.0,38.1845,38.3233,37.9994,38.1845,66116.0
2022-10-31 10:30:00,41.27,41.62,41.26,41.61,84396.0,38.1845,38.5083,38.1752,38.4991,84396.0
2022-10-31 11:00:00,41.62,41.92,41.61,41.85,69797.0,38.5083,38.7859,38.4991,38.7211,69797.0
2022-10-31 11:30:00,41.85,41.87,41.52,41.57,70300.0,38.7211,38.7396,38.4158,38.4621,70300.0
2022-10-31 12:00:00,41.55,41.67,41.36,41.38,86410.0,38.4435,38.5546,38.2678,38.2863,86410.0
2022-10-31 12:30:00,41.38,41.41,41.26,41.36,40939.0,38.2863,38.314,38.1752,38.2678,40939.0
2022-10-31 13:00:00,41.38,41.54,41.34,41.49,89804.0,38.2863,38.4343,38.2492,38.388,89804.0
2022-10-31 13:30:00,41.49,41.59,41.42,41.43,50469.0,38.388,38.4806,38.3233,38.3325,50469.0
2022-10-31 14:00:00,41.43,41.53,41.36,41.37,48389.0,38.3325,38.425,38.2678,38.277,48389.0
2022-10-31 14:30:00,41.37,41.45,41.33,41.34,89588.0,38.277,38.351,38.24,38.2492,89588.0
2022-10-31 15:00:00,41.34,41.36,41.25,41.32,104566.0,38.2492,38.2678,38.166,38.2307,104566.0
2022-10-31 15:30:00,41.31,41.43,41.13,41.21,323365.0,38.2215,38.3325,38.055,38.129,323365.0
2022-11-01 09:30:00,41.67,41.76,41.09,41.36,51242.0,38.5546,38.6378,38.0179,38.2678,51242.0
2022-11-01 10:00:00,41.36,41.43,41.09,41.34,61437.0,38.2678,38.3325,38.0179,38.2492,61437.0
2022-11-01 10:30:00,41.35,41.41,41.15,41.24,34992.0,38.2585,38.314,38.0735,38.1567,34992.0
2022-11-01 11:00:00,41.25,41.37,41.18,41.28,76283.0,38.166,38.277,38.1012,38.1937,76283.0
2022-11-01 11:30:00,41.3,41.38,40.97,41.23,120819.0,38.2122,38.2863,37.9069,38.1475,120819.0
2022-11-01 12:00:00,41.23,41.44,41.17,41.24,65010.0,38.1475,38.3418,38.092,38.1567,65010.0
2022-11-01 12:30:00,41.25,41.38,41.21,41.22,52745.0,38.166,38.2863,38.129,38.1382,52745.0
2022-11-01 13:00:00,41.21,41.4,41.19,41.36,54659.0,38.129,38.3048,38.1105,38.2678,54659.0
2022-11-01 13:30:00,41.35,41.61,41.26,41.31,131195.0,38.2585,38.4991,38.1752,38.2215,131195.0
2022-11-01 14:00:00,41.3,41.32,41.07,41.27,47530.0,38.2122,38.2307,37.9994,38.1845,47530.0
2022-11-01 14:30:00,41.27,41.3,41.07,41.2,44868.0,38.1845,38.2122,37.9994,38.1197,44868.0
2022-11-01 15:00:00,41.2,41.26,41.15,41.18,79623.0,38.1197,38.1752,38.0735,38.1012,79623.0
2022-11-01 15:30:00,41.18,41.41,41.15,41.37,273943.0,38.1012,38.314,38.0735,38.277,273943.0
2022-11-02 09:30:00,40.22,40.56,38.28,39.14,321601.0,37.213,37.5276,35.418,36.2137,321601.0
2022-11-02 10:00:00,39.14,40.24,39.11,39.88,230331.0,36.2137,37.2315,36.186,36.8984,230331.0
2022-11-02 10:30:00,39.85,39.88,38.94,39.46,158041.0,36.8706,36.8984,36.0287,36.5098,158041.0
2022-11-02 11:00:00,39.49,40.13,39.49,39.8,162632.0,36.5376,37.1297,36.5376,36.8244,162632.0
2022-11-02 11:30:00,39.77,40.05,39.75,40.02,123647.0,36.7966,37.0557,36.7781,37.0279,123647.0
2022-11-02 12:00:00,40.02,40.02,39.32,39.66,102072.0,37.0279,37.0279,36.3803,36.6949,102072.0
2022-11-02 12:30:00,39.65,39.65,39.09,39.31,115701.0,36.6856,36.6856,36.1675,36.371,115701.0
2022-11-02 13:00:00,39.31,39.34,39.16,39.31,99493.0,36.371,36.3988,36.2322,36.371,99493.0
2022-11-02 13:30:00,39.3,39.48,39.1,39.25,142202.0,36.3618,36.5283,36.1767,36.3155,142202.0
2022-11-02 14:00:00,39.25,39.6,39.18,39.34,104204.0,36.3155,36.6393,36.2507,36.3988,104204.0
2022-11-02 14:30:00,39.35,39.54,38.46,38.56,144496.0,36.408,36.5838,35.5846,35.6771,144496.0
2022-11-02 15:00:00,38.55,39.03,38.41,38.65,217050.0,35.6678,36.112,35.5383,35.7604,217050.0
2022-11-02 15:30:00,38.62,38.72,38.46,38.51,540470.0,35.7326,35.8251,35.5846,35.6308,540470.0
2022-11-03 09:30:00,38.34,38.52,37.57,37.87,397821.0,35.4735,35.6401,34.7611,35.0387,397821.0
2022-11-03 10:00:00,37.9,39.22,37.9,39.15,184893.0,35.0664,36.2877,35.0664,36.223,184893.0
2022-11-03 10:30:00,39.14,39.41,38.78,39.34,138330.0,36.2137,36.4635,35.8806,36.3988,138330.0
2022-11-03 11:00:00,39.34,39.34,38.87,38.95,103023.0,36.3988,36.3988,35.9639,36.0379,103023.0
2022-11-03 11:30:00,38.96,39.25,38.96,39.15,106395.0,36.0472,36.3155,36.0472,36.223,106395.0
2022-11-03 12:00:00,39.14,39.39,39.09,39.38,159750.0,36.2137,36.445,36.1675,36.4358,159750.0
2022-11-03 12:30:00,39.36,39.62,39.15,39.55,135201.0,36.4173,36.6578,36.223,36.5931,135201.0
2022-11-03 13:00:00,39.56,39.76,39.53,39.59,75793.0,36.6023,36.7874,36.5746,36.6301,75793.0
2022-11-03 13:30:00,39.59,39.61,39.32,39.41,69427.0,36.6301,36.6486,36.3803,36.4635,69427.0
2022-11-03 14:00:00,39.41,39.47,39.28,39.37,80774.0,36.4635,36.5191,36.3433,36.4265,80774.0
2022-11-03 14:30:00,39.37,39.66,39.37,39.65,118832.0,36.4265,36.6949,36.4265,36.6856,118832.0
2022-11-03 15:00:00,39.65,39.72,39.42,39.47,130630.0,36.6856,36.7504,36.4728,36.5191,130630.0
2022-11-03 15:30:00,39.47,39.55,39.0,39.04,385759.0,36.5191,36.5931,36.0842,36.1212,385759.0
2022-11-04 09:30:00,39.28,39.47,38.69,39.09,107371.0,36.3433,36.5191,35.7974,36.1675,107371.0
2022-11-04 10:00:00,39.1,39.59,39.01,39.57,126512.0,36.1767,36.6301,36.0935,36.6116,126512.0
2022-11-04 10:30:00,39.57,39.94,39.53,39.94,90624.0,36.6116,36.9539,36.5746,36.9539,90624.0
2022-11-04 11:00:00,39.95,39.99,39.5,39.53,107041.0,36.9632,37.0002,36.5468,36.5746,107041.0
2022-11-04 11:30:00,39.53,39.61,39.17,39.18,76898.0,36.5746,36.6486,36.2415,36.2507,76898.0
2022-11-04 12:00:00,39.19,39.5,39.09,39.48,75249.0,36.26,36.5468,36.1675,36.5283,75249.0
2022-11-04 12:30:00,39.48,39.48,39.15,39.33,79541.0,36.5283,36.5283,36.223,36.3895,79541.0
2022-11-04 13:00:00,39.32,39.48,39.29,39.34,88910.0,36.3803,36.5283,36.3525,36.3988,88910.0
2022-11-04 13:30:00,39.34,39.62,39.29,39.56,74997.0,36.3988,36.6578,36.3525,36.6023,74997.0
2022-11-04 14:00:00,39.56,39.68,39.52,39.66,81328.0,36.6023,36.7134,36.5653,36.6949,81328.0
2022-11-04 14:30:00,39.67,39.75,39.61,39.71,62716.0,36.7041,36.7781,36.6486,36.7411,62716.0
2022-11-04 15:00:00,39.71,39.72,39.58,39.66,106180.0,36.7411,36.7504,36.6208,36.6949,106180.0
2022-11-04 15:30:00,39.66,39.78,39.58,39.75,391099.0,36.6949,36.8059,36.6208,36.7781,391099.0
2022-11-07 09:30:00,39.8,40.26,39.72,39.84,142034.0,36.8244,37.25,36.7504,36.8614,142034.0
2022-11-07 10:00:00,39.85,40.03,39.69,40.02,87281.0,36.8706,37.0372,36.7226,37.0279,87281.0
2022-11-07 10:30:00,40.01,40.32,40.0,40.08,81570.0,37.0187,37.3055,37.0094,37.0835,81570.0
2022-11-07 11:00:00,40.09,40.17,39.86,40.12,85452.0,37.0927,37.1667,36.8799,37.1205,85452.0
2022-11-07 11:30:00,40.12,40.21,39.8,39.8,59468.0,37.1205,37.2037,36.8244,36.8244,59468.0
2022-11-07 12:00:00,39.8,39.95,39.77,39.94,56732.0,36.8244,36.9632,36.7966,36.9539,56732.0
2022-11-07 12:30:00,39.93,39.97,39.71,39.72,49408.0,36.9447,36.9817,36.7411,36.7504,49408.0
2022-11-07 13:00:00,39.73,39.91,39.71,39.78,51654.0,36.7596,36.9262,36.7411,36.8059,51654.0
2022-11-07 13:30:00,39.78,39.92,39.76,39.91,54638.0,36.8059,36.9354,36.7874,36.9262,54638.0
2022-11-07 14:00:00,39.91,40.03,39.85,39.98,49032.0,36.9262,37.0372,36.8706,36.9909,49032.0
2022-11-07 14:30:00,40.0,40.06,39.87,39.89,54717.0,37.0094,37.0649,36.8892,36.9077,54717.0
2022-11-07 15:00:00,39.89,39.95,39.78,39.95,100848.0,36.9077,36.9632,36.8059,36.9632,100848.0
2022-11-07 15:30:00,39.96,40.08,39.79,39.86,287332.0,36.9724,37.0835,36.8151,36.8799,287332.0
2022-11-08 09:30:00,40.59,41.11,40.4,40.59,106227.0,37.5553,38.0364,37.3795,37.5553,106227.0
2022-11-08 10:00:00,40.55,40.7,40.35,40.35,37761.0,37.5183,37.6571,37.3333,37.3333,37761.0
2022-11-08 10:30:00,40.35,40.54,40.29,40.42,37844.0,37.3333,37.5091,37.2778,37.398,37844.0
2022-11-08 11:00:00,40.41,40.51,40.39,40.41,29590.0,37.3888,37.4813,37.3703,37.3888,29590.0
2022-11-08 11:30:00,40.39,40.63,40.38,40.47,34190.0,37.3703,37.5923,37.361,37.4443,34190.0
2022-11-08 12:00:00,40.51,40.79,40.46,40.66,52100.0,37.4813,37.7404,37.435,37.6201,52100.0
2022-11-08 12:30:00,40.68,40.75,40.59,40.74,24364.0,37.6386,37.7034,37.5553,37.6941,24364.0
2022-11-08 13:00:00,40.73,40.92,40.55,40.56,32845.0,37.6849,37.8607,37.5183,37.5276,32845.0
2022-11-08 13:30:00,40.51,40.67,40.46,40.52,34545.0,37.4813,37.6293,37.435,37.4906,34545.0
2022-11-08 14:00:00,40.53,40.57,40.19,40.19,40449.0,37.4998,37.5368,37.1852,37.1852,40449.0
2022-11-08 14:30:00,40.18,40.53,40.11,40.43,35258.0,37.176,37.4998,37.1112,37.4073,35258.0
2022-11-08 15:00:00,40.44,40.61,40.44,40.61,42169.0,37.4165,37.5738,37.4165,37.5738,42169.0
2022-11-08 15:30:00,40.61,40.75,40.51,40.64,227333.0,37.5738,37.7034,37.4813,37.6016,227333.0
2022-11-09 09:30:00,40.45,40.57,40.05,40.22,47363.0,37.4258,37.5368,37.0557,37.213,47363.0
2022-11-09 10:00:00,40.23,40.39,40.16,40.36,31841.0,37.2222,37.3703,37.1575,37.3425,31841.0
2022-11-09 10:30:00,40.36,40.45,40.22,40.25,28927.0,37.3425,37.4258,37.213,37.2407,28927.0
2022-11-09 11:00:00,40.25,40.35,40.2,40.21,39454.0,37.2407,37.3333,37.1945,37.2037,39454.0
2022-11-09 11:30:00,40.17,40.19,39.92,39.96,39855.0,37.1667,37.1852,36.9354,36.9724,39855.0
2022-11-09 12:00:00,39.97,40.03,39.91,39.97,46928.0,36.9817,37.0372,36.9262,36.9817,46928.0
2022-11-09 12:30:00,39.96,40.11,39.94,40.06,63845.0,36.9724,37.1112,36.9539,37.0649,63845.0
2022-11-09 13:00:00,40.06,40.07,39.95,40.01,51999.0,37.0649,37.0742,36.9632,37.0187,51999.0
2022-11-09 13:30:00,40.01,40.15,39.96,40.15,170874.0,37.0187,37.1482,36.9724,37.1482,170874.0
2022-11-09 14:00:00,40.16,40.33,40.09,40.09,70304.0,37.1575,37.3148,37.0927,37.0927,70304.0
2022-11-09 14:30:00,40.1,40.13,40.04,40.08,52174.0,37.102,37.1297,37.0464,37.0835,52174.0
2022-11-09 15:00:00,40.09,40.26,40.07,40.15,58783.0,37.0927,37.25,37.0742,37.1482,58783.0
2022-11-09 15:30:00,40.14,40.23,40.06,40.16,326631.0,37.139,37.2222,37.0649,37.1575,326631.0
2022-11-10 09:30:00,41.27,41.99,41.27,41.5,113755.0,38.1845,38.8507,38.1845,38.3973,113755.0
2022-11-10 10:00:00,41.55,41.55,40.84,40.92,68033.0,38.4435,38.4435,37.7866,37.8607,68033.0
2022-11-10 10:30:00,40.93,41.2,40.83,41.17,61267.0,37.8699,38.1197,37.7774,38.092,61267.0
2022-11-10 11:00:00,41.19,41.21,41.05,41.12,59028.0,38.1105,38.129,37.9809,38.0457,59028.0
2022-11-10 11:30:00,41.09,41.3,41.02,41.26,51327.0,38.0179,38.2122,37.9532,38.1752,51327.0
2022-11-10 12:00:00,41.25,41.25,40.73,41.06,213925.0,38.166,38.166,37.6849,37.9902,213925.0
2022-11-10 12:30:00,41.03,41.12,40.96,41.01,69499.0,37.9624,38.0457,37.8977,37.9439,69499.0
2022-11-10 13:00:00,41.01,41.27,41.01,41.12,47041.0,37.9439,38.1845,37.9439,38.0457,47041.0
2022-11-10 13:30:00,41.13,41.15,40.99,41.07,34351.0,38.055,38.0735,37.9254,37.9994,34351.0
2022-11-10 14:00:00,41.08,41.22,41.05,41.19,88194.0,38.0087,38.1382,37.9809,38.1105,88194.0
2022-11-10 14:30:00,41.19,41.29,41.16,41.28,53999.0,38.1105,38.203,38.0827,38.1937,53999.0
2022-11-10 15:00:00,41.27,41.44,41.25,41.34,124054.0,38.1845,38.3418,38.166,38.2492,124054.0
2022-11-10 15:30:00,41.33,41.36,41.09,41.3,256565.0,38.24,38.2678,38.0179,38.2122,256565.0
2022-11-11 09:30:00,41.28,41.37,40.42,40.58,315310.0,38.1937,38.277,37.398,37.5461,315310.0
2022-11-11 10:00:00,40.56,40.64,40.28,40.51,55392.0,37.5276,37.6016,37.2685,37.4813,55392.0
2022-11-11 10:30:00,40.48,40.52,40.28,40.3,46647.0,37.4535,37.4906,37.2685,37.287,46647.0
2022-11-11 11:00:00,40.31,40.61,40.19,40.5,137749.0,37.2963,37.5738,37.1852,37.4721,137749.0
2022-11-11 11:30:00,40.52,40.59,40.3,40.45,45990.0,37.4906,37.5553,37.287,37.4258,45990.0
2022-11-11 12:00:00,40.4,40.64,40.33,40.61,46991.0,37.3795,37.6016,37.3148,37.5738,46991.0
2022-11-11 12:30:00,40.59,40.59,39.98,40.0,214670.0,37.5553,37.5553,36.9909,37.0094,214670.0
2022-11-11 13:00:00,40.01,40.11,39.95,40.04,59294.0,37.0187,37.1112,36.9632,37.0464,59294.0
2022-11-11 13:30:00,40.04,40.68,40.03,40.63,180198.0,37.0464,37.6386,37.0372,37.5923,180198.0
2022-11-11 14:00:00,40.61,40.72,40.53,40.6,55975.0,37.5738,37.6756,37.4998,37.5646,55975.0
2022-11-11 14:30:00,40.59,40.71,40.45,40.59,110840.0,37.5553,37.6664,37.4258,37.5553,110840.0
2022-11-11 15:00:00,40.58,40.58,40.38,40.48,138678.0,37.5461,37.5461,37.361,37.4535,138678.0
2022-11-11 15:30:00,40.47,40.69,40.42,40.5,362097.0,37.4443,37.6478,37.398,37.4721,362097.0
2022-11-14 09:30:00,40.4,40.7,40.24,40.7,159341.0,37.3795,37.6571,37.2315,37.6571,159341.0
2022-11-14 10:00:00,40.68,40.83,40.35,40.4,166481.0,37.6386,37.7774,37.3333,37.3795,166481.0
2022-11-14 10:30:00,40.38,40.54,40.21,40.47,70369.0,37.361,37.5091,37.2037,37.4443,70369.0
2022-11-14 11:00:00,40.45,40.55,40.3,40.36,58809.0,37.4258,37.5183,37.287,37.3425,58809.0
2022-11-14 11:30:00,40.35,40.48,40.35,40.48,48050.0,37.3333,37.4535,37.3333,37.4535,48050.0
2022-11-14 12:00:00,40.5,41.17,40.49,41.13,117815.0,37.4721,38.092,37.4628,38.055,117815.0
2022-11-14 12:30:00,41.13,41.32,40.91,40.95,57095.0,38.055,38.2307,37.8514,37.8884,57095.0
2022-11-14 13:00:00,40.92,41.1,40.9,41.01,38713.0,37.8607,38.0272,37.8421,37.9439,38713.0
2022-11-14 13:30:00,40.98,41.25,40.98,41.25,40559.0,37.9162,38.166,37.9162,38.166,40559.0
2022-11-14 14:00:00,41.23,41.42,41.03,41.13,223330.0,38.1475,38.3233,37.9624,38.055,223330.0
2022-11-14 14:30:00,41.13,41.41,41.05,41.35,69943.0,38.055,38.314,37.9809,38.2585,69943.0
2022-11-14 15:00:00,41.36,41.48,41.16,41.19,67360.0,38.2678,38.3788,38.0827,38.1105,67360.0
2022-11-14 15:30:00,41.17,41.37,40.77,40.83,349002.0,38.092,38.277,37.7219,37.7774,349002.0
2022-11-15 09:30:00,41.17,41.4,40.98,41.3,111066.0,38.092,38.3048,37.9162,38.2122,111066.0
2022-11-15 10:00:00,41.31,41.37,41.05,41.32,186181.0,38.2215,38.277,37.9809,38.2307,186181.0
2022-11-15 10:30:00,41.33,41.44,41.08,41.1,46275.0,38.24,38.3418,38.0087,38.0272,46275.0
2022-11-15 11:00:00,41.07,41.15,40.98,41.14,103754.0,37.9994,38.0735,37.9162,38.0642,103754.0
2022-11-15 11:30:00,41.15,41.27,41.09,41.18,45865.0,38.0735,38.1845,38.0179,38.1012,45865.0
2022-11-15 12:00:00,41.17,41.17,41.07,41.1,83850.0,38.092,38.092,37.9994,38.0272,83850.0
2022-11-15 12:30:00,41.1,41.17,41.06,41.17,96603.0,38.0272,38.092,37.9902,38.092,96603.0
2022-11-15 13:00:00,41.17,41.17,40.83,40.87,125692.0,38.092,38.092,37.7774,37.8144,125692.0
2022-11-15 13:30:00,40.85,40.89,40.65,40.8,67390.0,37.7959,37.8329,37.6108,37.7496,67390.0
2022-11-15 14:00:00,40.79,41.03,40.71,40.89,132408.0,37.7404,37.9624,37.6664,37.8329,132408.0
2022-11-15 14:30:00,40.9,40.91,40.74,40.87,43700.0,37.8421,37.8514,37.6941,37.8144,43700.0
2022-11-15 15:00:00,40.86,40.93,40.82,40.89,72102.0,37.8051,37.8699,37.7681,37.8329,72102.0
2022-11-15 15:30:00,40.89,40.98,40.78,40.85,490718.0,37.8329,37.9162,37.7311,37.7959,490718.0
2022-11-16 09:30:00,40.67,41.19,40.67,40.79,35102.0,37.6293,38.1105,37.6293,37.7404,35102.0
2022-11-16 10:00:00,40.79,41.16,40.73,41.0,27328.0,37.7404,38.0827,37.6849,37.9347,27328.0
2022-11-16 10:30:00,41.0,41.2,40.95,40.98,40455.0,37.9347,38.1197,37.8884,37.9162,40455.0
2022-11-16 11:00:00,41.02,41.22,41.01,41.2,24866.0,37.9532,38.1382,37.9439,38.1197,24866.0
2022-11-16 11:30:00,41.2,41.22,40.98,41.18,26295.0,38.1197,38.1382,37.9162,38.1012,26295.0
2022-11-16 12:00:00,41.16,41.31,41.14,41.15,34459.0,38.0827,38.2215,38.0642,38.0735,34459.0
2022-11-16 12:30:00,41.13,41.2,41.08,41.12,28000.0,38.055,38.1197,38.0087,38.0457,28000.0
2022-11-16 13:00:00,41.1,41.13,41.01,41.04,27877.0,38.0272,38.055,37.9439,37.9717,27877.0
2022-11-16 13:30:00,41.04,41.07,40.91,40.93,24971.0,37.9717,37.9994,37.8514,37.8699,24971.0
2022-11-16 14:00:00,40.91,41.1,40.91,41.07,39565.0,37.8514,38.0272,37.8514,37.9994,39565.0
2022-11-16 14:30:00,41.05,41.12,41.01,41.11,30205.0,37.9809,38.0457,37.9439,38.0364,30205.0
2022-11-16 15:00:00,41.1,41.13,40.96,41.05,51989.0,38.0272,38.055,37.8977,37.9809,51989.0
2022-11-16 15:30:00,41.05,41.1,40.92,40.92,245290.0,37.9809,38.0272,37.8607,37.8607,245290.0
2022-11-17 09:30:00,40.77,41.11,40.46,40.98,172176.0,37.7219,38.0364,37.435,37.9162,172176.0
2022-11-17 10:00:00,41.07,41.4,41.02,41.27,86902.0,37.9994,38.3048,37.9532,38.1845,86902.0
2022-11-17 10:30:00,41.27,41.92,41.25,41.9,367203.0,38.1845,38.7859,38.166,38.7674,367203.0
2022-11-17 11:00:00,41.9,41.98,41.38,41.41,57093.0,38.7674,38.8414,38.2863,38.314,57093.0
2022-11-17 11:30:00,41.41,41.65,41.41,41.59,68119.0,38.314,38.5361,38.314,38.4806,68119.0
2022-11-17 12:00:00,41.6,41.66,41.55,41.62,38262.0,38.4898,38.5453,38.4435,38.5083,38262.0
2022-11-17 12:30:00,41.6,41.77,41.55,41.64,50751.0,38.4898,38.6471,38.4435,38.5268,50751.0
2022-11-17 13:00:00,41.64,41.72,41.61,41.66,31305.0,38.5268,38.6008,38.4991,38.5453,31305.0
2022-11-17 13:30:00,41.64,41.77,41.49,41.51,32841.0,38.5268,38.6471,38.388,38.4065,32841.0
2022-11-17 14:00:00,41.52,41.65,41.44,41.56,50607.0,38.4158,38.5361,38.3418,38.4528,50607.0
2022-11-17 14:30:00,41.57,41.81,41.57,41.8,53841.0,38.4621,38.6841,38.4621,38.6749,53841.0
2022-11-17 15:00:00,41.8,41.85,41.58,41.58,106610.0,38.6749,38.7211,38.4713,38.4713,106610.0
2022-11-17 15:30:00,41.6,41.95,41.59,41.92,326659.0,38.4898,38.8136,38.4806,38.7859,326659.0
2022-11-18 09:30:00,42.38,42.65,42.0,42.42,59429.0,39.2115,39.4613,38.8599,39.2485,59429.0
2022-11-18 10:00:00,42.42,42.61,42.33,42.56,231165.0,39.2485,39.4243,39.1652,39.378,231165.0
2022-11-18 10:30:00,42.55,42.73,42.49,42.73,59798.0,39.3688,39.5353,39.3133,39.5353,59798.0
2022-11-18 11:00:00,42.74,42.97,42.64,42.9,81072.0,39.5446,39.7574,39.4521,39.6926,81072.0
2022-11-18 11:30:00,42.92,42.95,42.8,42.83,49792.0,39.7111,39.7389,39.6001,39.6279,49792.0
2022-11-18 12:00:00,42.8,43.14,42.77,43.05,96119.0,39.6001,39.9147,39.5723,39.8314,96119.0
2022-11-18 12:30:00,43.05,43.12,42.8,42.85,217801.0,39.8314,39.8962,39.6001,39.6464,217801.0
2022-11-18 13:00:00,42.86,42.94,42.47,42.53,70951.0,39.6556,39.7296,39.2948,39.3503,70951.0
2022-11-18 13:30:00,42.52,42.73,42.37,42.61,81986.0,39.341,39.5353,39.2022,39.4243,81986.0
2022-11-18 14:00:00,42.62,42.69,42.56,42.59,38248.0,39.4336,39.4983,39.378,39.4058,38248.0
2022-11-18 14:30:00,42.59,42.76,42.51,42.69,59162.0,39.4058,39.5631,39.3318,39.4983,59162.0
2022-11-18 15:00:00,42.69,42.72,42.53,42.66,56970.0,39.4983,39.5261,39.3503,39.4706,56970.0
2022-11-18 15:30:00,42.68,42.83,42.63,42.82,265799.0,39.4891,39.6279,39.4428,39.6186,265799.0
2022-11-21 09:30:00,42.67,43.11,42.59,42.76,73685.0,39.4798,39.8869,39.4058,39.5631,73685.0
2022-11-21 10:00:00,42.76,43.0,42.71,42.75,61208.0,39.5631,39.7851,39.5168,39.5538,61208.0
2022-11-21 10:30:00,42.75,42.79,42.55,42.58,61545.0,39.5538,39.5908,39.3688,39.3965,61545.0
2022-11-21 11:00:00,42.56,42.64,42.39,42.45,66024.0,39.378,39.4521,39.2207,39.2763,66024.0
2022-11-21 11:30:00,42.47,42.79,42.47,42.73,47330.0,39.2948,39.5908,39.2948,39.5353,47330.0
2022-11-21 12:00:00,42.72,42.94,42.7,42.88,30567.0,39.5261,39.7296,39.5076,39.6741,30567.0
2022-11-21 12:30:00,42.87,42.92,42.83,42.88,35954.0,39.6649,39.7111,39.6279,39.6741,35954.0
2022-11-21 13:00:00,42.89,43.05,42.89,42.97,37532.0,39.6834,39.8314,39.6834,39.7574,37532.0
2022-11-21 13:30:00,42.96,42.96,42.61,42.61,48592.0,39.7481,39.7481,39.4243,39.4243,48592.0
2022-11-21 14:00:00,42.61,42.67,42.14,42.2,97139.0,39.4243,39.4798,38.9894,39.045,97139.0
2022-11-21 14:30:00,42.18,42.23,42.11,42.2,45308.0,39.0264,39.0727,38.9617,39.045,45308.0
2022-11-21 15:00:00,42.2,42.34,42.14,42.31,68780.0,39.045,39.1745,38.9894,39.1467,68780.0
2022-11-21 15:30:00,42.32,42.5,42.19,42.49,397505.0,39.156,39.3225,39.0357,39.3133,397505.0
2022-11-22 09:30:00,42.52,42.66,41.91,42.46,212935.0,39.341,39.4706,38.7766,39.2855,212935.0
2022-11-22 10:00:00,42.46,42.77,42.42,42.62,96106.0,39.2855,39.5723,39.2485,39.4336,96106.0
2022-11-22 10:30:00,42.62,42.85,42.55,42.77,74883.0,39.4336,39.6464,39.3688,39.5723,74883.0
2022-11-22 11:00:00,42.77,42.94,42.69,42.87,53043.0,39.5723,39.7296,39.4983,39.6649,53043.0
2022-11-22 11:30:00,42.87,42.96,42.83,42.91,45265.0,39.6649,39.7481,39.6279,39.7019,45265.0
2022-11-22 12:00:00,42.9,42.97,42.76,42.8,43985.0,39.6926,39.7574,39.5631,39.6001,43985.0
2022-11-22 12:30:00,42.82,42.9,42.81,42.85,29813.0,39.6186,39.6926,39.6093,39.6464,29813.0
2022-11-22 13:00:00,42.85,42.92,42.82,42.88,47275.0,39.6464,39.7111,39.6186,39.6741,47275.0
2022-11-22 13:30:00,42.88,43.11,42.84,43.1,67957.0,39.6741,39.8869,39.6371,39.8777,67957.0
2022-11-22 14:00:00,43.1,43.25,43.03,43.06,56200.0,39.8777,40.0165,39.8129,39.8407,56200.0
2022-11-22 14:30:00,43.05,43.17,42.97,43.14,44178.0,39.8314,39.9424,39.7574,39.9147,44178.0
2022-11-22 15:00:00,43.13,43.23,43.09,43.12,68603.0,39.9054,39.9979,39.8684,39.8962,68603.0
2022-11-22 15:30:00,43.13,43.28,43.03,43.21,313086.0,39.9054,40.0442,39.8129,39.9794,313086.0
2022-11-23 09:30:00,43.16,43.3,42.81,43.0,147883.0,39.9332,40.0627,39.6093,39.7851,147883.0
2022-11-23 10:00:00,42.97,43.03,42.71,43.01,46259.0,39.7574,39.8129,39.5168,39.7944,46259.0
2022-11-23 10:30:00,43.0,43.04,42.83,42.83,42274.0,39.7851,39.8222,39.6279,39.6279,42274.0
2022-11-23 11:00:00,42.84,42.91,42.77,42.81,38616.0,39.6371,39.7019,39.5723,39.6093,38616.0
2022-11-23 11:30:00,42.82,42.84,42.61,42.63,21278.0,39.6186,39.6371,39.4243,39.4428,21278.0
2022-11-23 12:00:00,42.63,42.71,42.59,42.69,22676.0,39.4428,39.5168,39.4058,39.4983,22676.0
2022-11-23 12:30:00,42.71,42.71,42.46,42.55,37218.0,39.5168,39.5168,39.2855,39.3688,37218.0
2022-11-23 13:00:00,42.56,42.66,42.56,42.64,16316.0,39.378,39.4706,39.378,39.4521,16316.0
2022-11-23 13:30:00,42.66,42.68,42.51,42.58,30960.0,39.4706,39.4891,39.3318,39.3965,30960.0
2022-11-23 14:00:00,42.58,42.78,42.56,42.7,29509.0,39.3965,39.5816,39.378,39.5076,29509.0
2022-11-23 14:30:00,42.67,42.67,42.49,42.49,35659.0,39.4798,39.4798,39.3133,39.3133,35659.0
2022-11-23 15:00:00,42.48,42.61,42.45,42.53,45320.0,39.304,39.4243,39.2763,39.3503,45320.0
2022-11-23 15:30:00,42.51,42.64,42.47,42.62,181024.0,39.3318,39.4521,39.2948,39.4336,181024.0
2022-11-25 09:30:00,42.6,42.72,42.43,42.7,30432.0,39.415,39.5261,39.2578,39.5076,30432.0
2022-11-25 10:00:00,42.7,42.81,42.56,42.81,37688.0,39.5076,39.6093,39.378,39.6093,37688.0
2022-11-25 10:30:00,42.8,42.93,42.68,42.92,46793.0,39.6001,39.7204,39.4891,39.7111,46793.0
2022-11-25 11:00:00,42.94,43.29,42.94,43.17,53100.0,39.7296,40.0535,39.7296,39.9424,53100.0
2022-11-25 11:30:00,43.18,43.27,43.1,43.26,36645.0,39.9517,40.035,39.8777,40.0257,36645.0
2022-11-25 12:00:00,43.27,43.27,43.18,43.19,40224.0,40.035,40.035,39.9517,39.9609,40224.0
2022-11-25 12:30:00,43.19,43.21,43.01,43.13,106246.0,39.9609,39.9794,39.7944,39.9054,106246.0
2022-11-28 09:30:00,42.71,43.14,42.63,43.0,45165.0,39.5168,39.9147,39.4428,39.7851,45165.0
2022-11-28 10:00:00,42.95,43.37,42.88,43.36,37561.0,39.7389,40.1275,39.6741,40.1182,37561.0
2022-11-28 10:30:00,43.37,43.41,43.03,43.11,49667.0,40.1275,40.1645,39.8129,39.8869,49667.0
2022-11-28 11:00:00,43.09,43.3,43.09,43.17,98668.0,39.8684,40.0627,39.8684,39.9424,98668.0
2022-11-28 11:30:00,43.17,43.22,43.1,43.12,31810.0,39.9424,39.9887,39.8777,39.8962,31810.0
2022-11-28 12:00:00,43.1,43.2,42.99,43.15,44976.0,39.8777,39.9702,39.7759,39.9239,44976.0
2022-11-28 12:30:00,43.16,43.19,43.02,43.13,24774.0,39.9332,39.9609,39.8036,39.9054,24774.0
2022-11-28 13:00:00,43.11,43.4,43.1,43.27,38810.0,39.8869,40.1552,39.8777,40.035,38810.0
2022-11-28 13:30:00,43.27,43.48,43.23,43.34,61997.0,40.035,40.2293,39.9979,40.0997,61997.0
2022-11-28 14:00:00,43.33,43.39,43.25,43.36,58126.0,40.0905,40.146,40.0165,40.1182,58126.0
2022-11-28 14:30:00,43.36,43.46,43.23,43.27,73829.0,40.1182,40.2107,39.9979,40.035,73829.0
2022-11-28 15:00:00,43.28,43.3,43.11,43.11,48693.0,40.0442,40.0627,39.8869,39.8869,48693.0
2022-11-28 15:30:00,43.11,43.35,43.08,43.28,222229.0,39.8869,40.109,39.8592,40.0442,222229.0
2022-11-29 09:30:00,43.03,43.24,42.4,42.48,72669.0,39.8129,40.0072,39.23,39.304,72669.0
2022-11-29 10:00:00,42.47,42.85,42.44,42.69,54866.0,39.2948,39.6464,39.267,39.4983,54866.0
2022-11-29 10:30:00,42.68,42.91,42.68,42.86,49719.0,39.4891,39.7019,39.4891,39.6556,49719.0
2022-11-29 11:00:00,42.87,42.93,42.77,42.8,39449.0,39.6649,39.7204,39.5723,39.6001,39449.0
2022-11-29 11:30:00,42.8,43.04,42.8,43.03,33662.0,39.6001,39.8222,39.6001,39.8129,33662.0
2022-11-29 12:00:00,43.04,43.07,42.98,43.03,33511.0,39.8222,39.8499,39.7666,39.8129,33511.0
2022-11-29 12:30:00,43.02,43.08,42.95,43.04,35272.0,39.8036,39.8592,39.7389,39.8222,35272.0
2022-11-29 13:00:00,43.04,43.06,42.78,42.8,41080.0,39.8222,39.8407,39.5816,39.6001,41080.0
2022-11-29 13:30:00,42.8,42.95,42.8,42.9,77084.0,39.6001,39.7389,39.6001,39.6926,77084.0
2022-11-29 14:00:00,42.9,43.05,42.9,43.04,138737.0,39.6926,39.8314,39.6926,39.8222,138737.0
2022-11-29 14:30:00,43.03,43.05,42.77,42.96,103848.0,39.8129,39.8314,39.5723,39.7481,103848.0
2022-11-29 15:00:00,42.97,42.97,42.72,42.83,50303.0,39.7574,39.7574,39.5261,39.6279,50303.0
2022-11-29 15:30:00,42.83,42.92,42.69,42.89,260176.0,39.6279,39.7111,39.4983,39.6834,260176.0
2022-11-30 09:30:00,42.86,42.98,42.22,42.6,62385.0,39.6556,39.7666,39.0635,39.415,62385.0
2022-11-30 10:00:00,42.59,42.62,42.36,42.44,40107.0,39.4058,39.4336,39.193,39.267,40107.0
2022-11-30 10:30:00,42.45,42.69,42.44,42.69,21837.0,39.2763,39.4983,39.267,39.4983,21837.0
2022-11-30 11:00:00,42.7,42.85,42.62,42.84,37131.0,39.5076,39.6464,39.4336,39.6371,37131.0
2022-11-30 11:30:00,42.85,42.85,42.69,42.74,47572.0,39.6464,39.6464,39.4983,39.5446,47572.0
2022-11-30 12:00:00,42.75,42.78,42.66,42.71,17955.0,39.5538,39.5816,39.4706,39.5168,17955.0
2022-11-30 12:30:00,42.69,42.71,42.56,42.62,32848.0,39.4983,39.5168,39.378,39.4336,32848.0
2022-11-30 13:00:00,42.62,42.75,42.6,42.75,24930.0,39.4336,39.5538,39.415,39.5538,24930.0
2022-11-30 13:30:00,42.73,43.02,42.72,43.01,48465.0,39.5353,39.8036,39.5261,39.7944,48465.0
2022-11-30 14:00:00,43.02,43.22,42.97,43.22,47537.0,39.8036,39.9887,39.7574,39.9887,47537.0
2022-11-30 14:30:00,43.22,43.49,43.2,43.48,28757.0,39.9887,40.2385,39.9702,40.2293,28757.0
2022-11-30 15:00:00,43.48,43.55,43.34,43.37,43853.0,40.2293,40.294,40.0997,40.1275,43853.0
2022-11-30 15:30:00,43.41,43.77,43.36,43.74,323110.0,40.1645,40.4976,40.1182,40.4698,323110.0
2022-12-01 09:30:00,43.9,44.02,43.61,43.78,133134.0,40.6179,40.7289,40.3495,40.5068,133134.0
2022-12-01 10:00:00,43.8,43.85,43.41,43.41,26827.0,40.5253,40.5716,40.1645,40.1645,26827.0
2022-12-01 10:30:00,43.43,43.57,43.4,43.55,46385.0,40.183,40.3125,40.1552,40.294,46385.0
2022-12-01 11:00:00,43.54,43.54,43.31,43.36,35255.0,40.2848,40.2848,40.072,40.1182,35255.0
2022-12-01 11:30:00,43.39,43.4,43.28,43.38,71517.0,40.146,40.1552,40.0442,40.1367,71517.0
2022-12-01 12:00:00,43.36,43.42,43.21,43.28,26785.0,40.1182,40.1737,39.9794,40.0442,26785.0
2022-12-01 12:30:00,43.29,43.35,43.2,43.27,32168.0,40.0535,40.109,39.9702,40.035,32168.0
2022-12-01 13:00:00,43.29,43.4,43.25,43.38,25714.0,40.0535,40.1552,40.0165,40.1367,25714.0
2022-12-01 13:30:00,43.38,43.38,43.29,43.31,33650.0,40.1367,40.1367,40.0535,40.072,33650.0
2022-12-01 14:00:00,43.3,43.34,43.24,43.28,32847.0,40.0627,40.0997,40.0072,40.0442,32847.0
2022-12-01 14:30:00,43.29,43.37,43.26,43.34,39211.0,40.0535,40.1275,40.0257,40.0997,39211.0
2022-12-01 15:00:00,43.35,43.56,43.35,43.46,45488.0,40.109,40.3033,40.109,40.2107,45488.0
2022-12-01 15:30:00,43.46,43.52,43.37,43.47,327191.0,40.2107,40.2663,40.1275,40.22,327191.0
2022-12-02 09:30:00,42.92,43.09,42.67,42.84,65275.0,39.7111,39.8684,39.4798,39.6371,65275.0
2022-12-02 10:00:00,42.82,42.85,42.54,42.61,66905.0,39.6186,39.6464,39.3595,39.4243,66905.0
2022-12-02 10:30:00,42.61,42.89,42.6,42.8,43806.0,39.4243,39.6834,39.415,39.6001,43806.0
2022-12-02 11:00:00,42.78,42.85,42.73,42.76,38519.0,39.5816,39.6464,39.5353,39.5631,38519.0
2022-12-02 11:30:00,42.77,42.86,42.7,42.73,23062.0,39.5723,39.6556,39.5076,39.5353,23062.0
2022-12-02 12:00:00,42.74,42.76,42.65,42.66,29967.0,39.5446,39.5631,39.4613,39.4706,29967.0
2022-12-02 12:30:00,42.65,42.65,42.5,42.51,28806.0,39.4613,39.4613,39.3225,39.3318,28806.0
2022-12-02 13:00:00,42.5,42.5,42.23,42.23,36077.0,39.3225,39.3225,39.0727,39.0727,36077.0
2022-12-02 13:30:00,42.23,42.27,42.16,42.23,45149.0,39.0727,39.1097,39.0079,39.0727,45149.0
2022-12-02 14:00:00,42.24,42.45,42.23,42.42,44125.0,39.082,39.2763,39.0727,39.2485,44125.0
2022-12-02 14:30:00,42.41,42.68,42.39,42.66,37565.0,39.2393,39.4891,39.2207,39.4706,37565.0
2022-12-02 15:00:00,42.68,42.77,42.56,42.59,34613.0,39.4891,39.5723,39.378,39.4058,34613.0
2022-12-02 15:30:00,42.59,42.59,42.33,42.36,254270.0,39.4058,39.4058,39.1652,39.193,254270.0
2022-12-05 09:30:00,41.58,41.7,40.56,41.02,124332.0,38.7354,38.8472,37.7852,38.2137,124332.0
2022-12-05 10:00:00,41.01,41.44,40.92,41.19,90388.0,38.2044,38.6049,38.1205,38.3721,90388.0
2022-12-05 10:30:00,41.19,41.51,41.16,41.51,41496.0,38.3721,38.6702,38.3441,38.6702,41496.0
2022-12-05 11:00:00,41.49,41.83,41.45,41.83,49480.0,38.6515,38.9683,38.6143,38.9683,49480.0
2022-12-05 11:30:00,41.84,41.9,41.77,41.78,44236.0,38.9776,39.0335,38.9124,38.9217,44236.0
2022-12-05 12:00:00,41.77,42.05,41.73,41.99,51383.0,38.9124,39.1732,38.8751,39.1173,51383.0
2022-12-05 12:30:00,41.98,42.13,41.96,42.04,45644.0,39.108,39.2477,39.0894,39.1639,45644.0
2022-12-05 13:00:00,42.04,42.19,42.04,42.08,57476.0,39.1639,39.3036,39.1639,39.2012,57476.0
2022-12-05 13:30:00,42.09,42.29,42.09,42.28,48434.0,39.2105,39.3968,39.2105,39.3875,48434.0
2022-12-05 14:00:00,42.29,42.38,42.19,42.26,53065.0,39.3968,39.4806,39.3036,39.3688,53065.0
2022-12-05 14:30:00,42.27,42.28,42.11,42.26,46790.0,39.3782,39.3875,39.2291,39.3688,46790.0
2022-12-05 15:00:00,42.27,42.38,42.2,42.23,60605.0,39.3782,39.4806,39.313,39.3409,60605.0
2022-12-05 15:30:00,42.24,42.36,42.19,42.26,196218.0,39.3502,39.462,39.3036,39.3688,196218.0
2022-12-06 09:30:00,42.33,42.61,42.25,42.36,73505.0,39.4341,39.6949,39.3595,39.462,73505.0
2022-12-06 10:00:00,42.38,42.4,42.13,42.14,60688.0,39.4806,39.4993,39.2477,39.2571,60688.0
2022-12-06 10:30:00,42.15,42.19,41.94,42.15,58335.0,39.2664,39.3036,39.0707,39.2664,58335.0
2022-12-06 11:00:00,42.15,42.2,41.9,41.99,45038.0,39.2664,39.313,39.0335,39.1173,45038.0
2022-12-06 11:30:00,41.97,42.07,41.89,41.94,31152.0,39.0987,39.1918,39.0242,39.0707,31152.0
2022-12-06 12:00:00,41.94,41.98,41.81,41.88,37718.0,39.0707,39.108,38.9496,39.0148,37718.0
2022-12-06 12:30:00,41.88,41.88,41.71,41.72,30252.0,39.0148,39.0148,38.8565,38.8658,30252.0
2022-12-06 13:00:00,41.7,41.74,41.43,41.43,40324.0,38.8472,38.8844,38.5956,38.5956,40324.0
2022-12-06 13:30:00,41.43,41.52,41.39,41.44,43640.0,38.5956,38.6795,38.5584,38.6049,43640.0
2022-12-06 14:00:00,41.44,41.49,41.32,41.41,54649.0,38.6049,38.6515,38.4932,38.577,54649.0
2022-12-06 14:30:00,41.41,41.58,41.35,41.54,69799.0,38.577,38.7354,38.5211,38.6981,69799.0
2022-12-06 15:00:00,41.54,41.59,41.35,41.41,79891.0,38.6981,38.7447,38.5211,38.577,79891.0
2022-12-06 15:30:00,41.41,41.75,41.38,41.55,276888.0,38.577,38.8937,38.5491,38.7074,276888.0
2022-12-07 09:30:00,41.34,41.62,41.11,41.59,56056.0,38.5118,38.7726,38.2975,38.7447,56056.0
2022-12-07 10:00:00,41.59,41.83,41.42,41.82,59263.0,38.7447,38.9683,38.5863,38.959,59263.0
2022-12-07 10:30:00,41.83,41.96,41.79,41.86,74985.0,38.9683,39.0894,38.931,38.9962,74985.0
2022-12-07 11:00:00,41.88,42.05,41.86,41.88,45826.0,39.0148,39.1732,38.9962,39.0148,45826.0
2022-12-07 11:30:00,41.88,41.96,41.81,41.88,31687.0,39.0148,39.0894,38.9496,39.0148,31687.0
2022-12-07 12:00:00,41.9,41.94,41.81,41.85,38866.0,39.0335,39.0707,38.9496,38.9869,38866.0
2022-12-07 12:30:00,41.86,42.1,41.85,42.05,37837.0,38.9962,39.2198,38.9869,39.1732,37837.0
2022-12-07 13:00:00,42.07,42.19,42.02,42.19,25557.0,39.1918,39.3036,39.1453,39.3036,25557.0
2022-12-07 13:30:00,42.2,42.27,42.04,42.06,40290.0,39.313,39.3782,39.1639,39.1825,40290.0
2022-12-07 14:00:00,42.05,42.08,41.87,41.87,50128.0,39.1732,39.2012,39.0055,39.0055,50128.0
2022-12-07 14:30:00,41.88,41.93,41.78,41.82,46442.0,39.0148,39.0614,38.9217,38.959,46442.0
2022-12-07 15:00:00,41.83,41.84,41.62,41.75,44643.0,38.9683,38.9776,38.7726,38.8937,44643.0
2022-12-07 15:30:00,41.75,41.76,41.58,41.58,190779.0,38.8937,38.9031,38.7354,38.7354,190779.0
2022-12-08 09:30:00,41.85,42.26,41.81,42.26,65161.0,38.9869,39.3688,38.9496,39.3688,65161.0
2022-12-08 10:00:00,42.27,42.27,42.1,42.11,40501.0,39.3782,39.3782,39.2198,39.2291,40501.0
2022-12-08 10:30:00,42.1,42.18,42.04,42.16,56844.0,39.2198,39.2943,39.1639,39.2757,56844.0
2022-12-08 11:00:00,42.16,42.2,42.04,42.17,26788.0,39.2757,39.313,39.1639,39.285,26788.0
2022-12-08 11:30:00,42.19,42.28,42.18,42.23,30291.0,39.3036,39.3875,39.2943,39.3409,30291.0
2022-12-08 12:00:00,42.23,42.26,42.07,42.14,29931.0,39.3409,39.3688,39.1918,39.2571,29931.0
2022-12-08 12:30:00,42.13,42.16,42.0,42.01,18011.0,39.2477,39.2757,39.1266,39.136,18011.0
2022-12-08 13:00:00,42.01,42.08,41.95,41.98,25378.0,39.136,39.2012,39.0801,39.108,25378.0
2022-12-08 13:30:00,41.99,42.03,41.9,41.92,25434.0,39.1173,39.1546,39.0335,39.0521,25434.0
2022-12-08 14:00:00,41.92,41.95,41.76,41.76,45270.0,39.0521,39.0801,38.9031,38.9031,45270.0
2022-12-08 14:30:00,41.75,41.84,41.71,41.79,32652.0,38.8937,38.9776,38.8565,38.931,32652.0
2022-12-08 15:00:00,41.78,41.91,41.73,41.9,35743.0,38.9217,39.0428,38.8751,39.0335,35743.0
2022-12-08 15:30:00,41.9,41.91,41.75,41.84,131367.0,39.0335,39.0428,38.8937,38.9776,131367.0
2022-12-09 09:30:00,41.73,41.89,41.52,41.62,51914.0,38.8751,39.0242,38.6795,38.7726,51914.0
2022-12-09 10:00:00,41.65,41.9,41.59,41.82,49021.0,38.8006,39.0335,38.7447,38.959,49021.0
2022-12-09 10:30:00,41.81,41.91,41.76,41.87,41885.0,38.9496,39.0428,38.9031,39.0055,41885.0
2022-12-09 11:00:00,41.88,41.92,41.73,41.85,50318.0,39.0148,39.0521,38.8751,38.9869,50318.0
2022-12-09 11:30:00,41.85,41.9,41.61,41.65,48383.0,38.9869,39.0335,38.7633,38.8006,48383.0
2022-12-09 12:00:00,41.65,41.69,41.51,41.58,35772.0,38.8006,38.8378,38.6702,38.7354,35772.0
2022-12-09 12:30:00,41.58,41.6,41.41,41.41,31836.0,38.7354,38.754,38.577,38.577,31836.0
2022-12-09 13:00:00,41.41,41.67,41.39,41.66,32040.0,38.577,38.8192,38.5584,38.8099,32040.0
2022-12-09 13:30:00,41.67,41.76,41.63,41.74,29840.0,38.8192,38.9031,38.7819,38.8844,29840.0
2022-12-09 14:00:00,41.73,41.74,41.53,41.59,30441.0,38.8751,38.8844,38.6888,38.7447,30441.0
2022-12-09 14:30:00,41.59,41.75,41.59,41.75,44079.0,38.7447,38.8937,38.7447,38.8937,44079.0
2022-12-09 15:00:00,41.75,41.81,41.69,41.71,45493.0,38.8937,38.9496,38.8378,38.8565,45493.0
2022-12-09 15:30:00,41.7,41.7,41.49,41.59,219413.0,38.8472,38.8472,38.6515,38.7447,219413.0
2022-12-12 09:30:00,41.75,41.75,41.04,41.12,68424.0,38.8937,38.8937,38.2323,38.3068,68424.0
2022-12-12 10:00:00,41.13,41.53,41.05,41.48,50998.0,38.3162,38.6888,38.2416,38.6422,50998.0
2022-12-12 10:30:00,41.52,41.57,41.39,41.4,45382.0,38.6795,38.7261,38.5584,38.5677,45382.0
2022-12-12 11:00:00,41.39,41.61,41.35,41.59,26915.0,38.5584,38.7633,38.5211,38.7447,26915.0
2022-12-12 11:30:00,41.59,41.59,41.39,41.54,27287.0,38.7447,38.7447,38.5584,38.6981,27287.0
2022-12-12 12:00:00,41.54,41.62,41.52,41.58,19303.0,38.6981,38.7726,38.6795,38.7354,19303.0
2022-12-12 12:30:00,41.57,41.62,41.5,41.51,26077.0,38.7261,38.7726,38.6608,38.6702,26077.0
2022-12-12 13:00:00,41.51,41.54,41.29,41.33,25338.0,38.6702,38.6981,38.4652,38.5025,25338.0
2022-12-12 13:30:00,41.34,41.38,41.14,41.18,34357.0,38.5118,38.5491,38.3255,38.3627,34357.0
2022-12-12 14:00:00,41.19,41.23,41.14,41.17,24739.0,38.3721,38.4093,38.3255,38.3534,24739.0
2022-12-12 14:30:00,41.15,41.44,41.15,41.44,42467.0,38.3348,38.6049,38.3348,38.6049,42467.0
2022-12-12 15:00:00,41.45,41.54,41.42,41.51,50133.0,38.6143,38.6981,38.5863,38.6702,50133.0
2022-12-12 15:30:00,41.51,41.63,41.48,41.63,118544.0,38.6702,38.7819,38.6422,38.7819,118544.0
2022-12-13 09:30:00,42.25,42.29,41.9,42.11,77478.0,39.3595,39.3968,39.0335,39.2291,77478.0
2022-12-13 10:00:00,42.12,42.2,41.61,41.65,75402.0,39.2384,39.313,38.7633,38.8006,75402.0
2022-12-13 10:30:00,41.64,41.91,41.55,41.86,42729.0,38.7913,39.0428,38.7074,38.9962,42729.0
2022-12-13 11:00:00,41.87,42.02,41.87,41.88,41977.0,39.0055,39.1453,39.0055,39.0148,41977.0
2022-12-13 11:30:00,41.89,41.99,41.79,41.82,35028.0,39.0242,39.1173,38.931,38.959,35028.0
2022-12-13 12:00:00,41.81,41.83,41.59,41.62,31276.0,38.9496,38.9683,38.7447,38.7726,31276.0
2022-12-13 12:30:00,41.59,41.73,41.54,41.66,42050.0,38.7447,38.8751,38.6981,38.8099,42050.0
2022-12-13 13:00:00,41.66,41.82,41.66,41.77,24842.0,38.8099,38.959,38.8099,38.9124,24842.0
2022-12-13 13:30:00,41.77,41.79,41.67,41.73,29645.0,38.9124,38.931,38.8192,38.8751,29645.0
2022-12-13 14:00:00,41.73,41.84,41.66,41.72,35557.0,38.8751,38.9776,38.8099,38.8658,35557.0
2022-12-13 14:30:00,41.72,41.91,41.7,41.84,32296.0,38.8658,39.0428,38.8472,38.9776,32296.0
2022-12-13 15:00:00,41.84,41.84,41.65,41.71,52941.0,38.9776,38.9776,38.8006,38.8565,52941.0
2022-12-13 15:30:00,41.73,41.79,41.51,41.58,248981.0,38.8751,38.931,38.6702,38.7354,248981.0
2022-12-14 09:30:00,41.58,42.15,41.55,42.04,94863.0,38.7354,39.2664,38.7074,39.1639,94863.0
2022-12-14 10:00:00,42.05,42.06,41.73,41.84,53828.0,39.1732,39.1825,38.8751,38.9776,53828.0
2022-12-14 10:30:00,41.83,41.98,41.8,41.98,42527.0,38.9683,39.108,38.9403,39.108,42527.0
2022-12-14 11:00:00,41.98,42.11,41.96,42.03,64108.0,39.108,39.2291,39.0894,39.1546,64108.0
2022-12-14 11:30:00,42.04,42.17,42.03,42.12,40944.0,39.1639,39.285,39.1546,39.2384,40944.0
2022-12-14 12:00:00,42.13,42.19,42.07,42.1,39573.0,39.2477,39.3036,39.1918,39.2198,39573.0
2022-12-14 12:30:00,42.1,42.14,42.02,42.02,36823.0,39.2198,39.2571,39.1453,39.1453,36823.0
2022-12-14 13:00:00,42.01,42.1,41.93,42.0,45814.0,39.136,39.2198,39.0614,39.1266,45814.0
2022-12-14 13:30:00,42.0,42.08,41.94,42.0,62365.0,39.1266,39.2012,39.0707,39.1266,62365.0
2022-12-14 14:00:00,41.97,42.0,41.45,41.54,56110.0,39.0987,39.1266,38.6143,38.6981,56110.0
2022-12-14 14:30:00,41.52,41.74,41.26,41.71,67842.0,38.6795,38.8844,38.4373,38.8565,67842.0
2022-12-14 15:00:00,41.69,41.98,41.66,41.66,67460.0,38.8378,39.108,38.8099,38.8099,67460.0
2022-12-14 15:30:00,41.65,41.8,41.49,41.79,154872.0,38.8006,38.9403,38.6515,38.931,154872.0
2022-12-15 09:30:00,41.32,41.41,40.2,40.22,127069.0,38.4932,38.577,37.4498,37.4684,127069.0
2022-12-15 10:00:00,40.2,40.25,39.86,40.01,88379.0,37.4498,37.4964,37.133,37.2728,88379.0
2022-12-15 10:30:00,40.0,40.04,39.85,39.96,88720.0,37.2635,37.3007,37.1237,37.2262,88720.0
2022-12-15 11:00:00,39.97,40.08,39.71,40.05,81307.0,37.2355,37.338,36.9933,37.31,81307.0
2022-12-15 11:30:00,40.07,40.09,39.93,39.97,52244.0,37.3287,37.3473,37.1983,37.2355,52244.0
2022-12-15 12:00:00,39.96,40.03,39.92,40.01,49059.0,37.2262,37.2914,37.1889,37.2728,49059.0
2022-12-15 12:30:00,40.02,40.05,39.83,39.85,93403.0,37.2821,37.31,37.1051,37.1237,93403.0
2022-12-15 13:00:00,39.84,40.09,39.77,40.09,65370.0,37.1144,37.3473,37.0492,37.3473,65370.0
2022-12-15 13:30:00,40.06,40.1,40.0,40.09,27951.0,37.3194,37.3566,37.2635,37.3473,27951.0
2022-12-15 14:00:00,40.09,40.27,40.03,40.27,23244.0,37.3473,37.515,37.2914,37.515,23244.0
2022-12-15 14:30:00,40.27,40.48,40.26,40.48,33128.0,37.515,37.7106,37.5057,37.7106,33128.0
2022-12-15 15:00:00,40.5,40.54,40.41,40.53,44931.0,37.7293,37.7665,37.6454,37.7572,44931.0
2022-12-15 15:30:00,40.54,40.57,40.37,40.47,222159.0,37.7665,37.7945,37.6082,37.7013,222159.0
2022-12-16 09:30:00,40.25,40.58,40.09,40.51,169337.0,37.4964,37.8038,37.3473,37.7386,169337.0
2022-12-16 10:00:00,40.52,40.55,40.04,40.21,44856.0,37.7479,37.7758,37.3007,37.4591,44856.0
2022-12-16 10:30:00,40.21,40.24,40.05,40.2,28776.0,37.4591,37.487,37.31,37.4498,28776.0
2022-12-16 11:00:00,40.2,40.22,39.96,40.0,37992.0,37.4498,37.4684,37.2262,37.2635,37992.0
2022-12-16 11:30:00,40.0,40.06,39.96,40.03,28645.0,37.2635,37.3194,37.2262,37.2914,28645.0
2022-12-16 12:00:00,40.03,40.04,39.89,40.02,45477.0,37.2914,37.3007,37.161,37.2821,45477.0
2022-12-16 12:30:00,40.04,40.04,39.85,39.88,34183.0,37.3007,37.3007,37.1237,37.1517,34183.0
2022-12-16 13:00:00,39.89,40.02,39.86,40.0,50347.0,37.161,37.2821,37.133,37.2635,50347.0
2022-12-16 13:30:00,40.0,40.04,39.89,39.97,40903.0,37.2635,37.3007,37.161,37.2355,40903.0
2022-12-16 14:00:00,39.97,40.12,39.97,40.03,54988.0,37.2355,37.3753,37.2355,37.2914,54988.0
2022-12-16 14:30:00,40.03,40.16,39.98,40.14,41266.0,37.2914,37.4125,37.2448,37.3939,41266.0
2022-12-16 15:00:00,40.16,40.28,40.11,40.21,56788.0,37.4125,37.5243,37.3659,37.4591,56788.0
2022-12-16 15:30:00,40.22,40.58,40.19,40.33,483003.0,37.4684,37.8038,37.4405,37.5709,483003.0
2022-12-19 09:30:00,40.34,40.46,39.32,39.38,129841.0,37.5802,37.692,36.63,36.6859,129841.0
2022-12-19 10:00:00,39.39,39.69,39.21,39.6,83396.0,36.6952,36.9747,36.5275,36.8908,83396.0
2022-12-19 10:30:00,39.59,39.88,39.49,39.63,127317.0,36.8815,37.1517,36.7884,36.9188,127317.0
2022-12-19 11:00:00,39.64,39.76,39.6,39.72,69443.0,36.9281,37.0399,36.8908,37.0026,69443.0
2022-12-19 11:30:00,39.72,39.73,39.62,39.65,47671.0,37.0026,37.0119,36.9095,36.9374,47671.0
2022-12-19 12:00:00,39.66,39.73,39.62,39.69,62181.0,36.9467,37.0119,36.9095,36.9747,62181.0
2022-12-19 12:30:00,39.65,39.67,39.6,39.67,41147.0,36.9374,36.956,36.8908,36.956,41147.0
2022-12-19 13:00:00,39.66,39.66,39.42,39.43,44242.0,36.9467,36.9467,36.7231,36.7325,44242.0
2022-12-19 13:30:00,39.45,39.46,39.25,39.25,56874.0,36.7511,36.7604,36.5648,36.5648,56874.0
2022-12-19 14:00:00,39.25,39.28,39.18,39.24,87226.0,36.5648,36.5927,36.4996,36.5555,87226.0
2022-12-19 14:30:00,39.25,39.25,38.98,39.08,79726.0,36.5648,36.5648,36.3132,36.4064,79726.0
2022-12-19 15:00:00,39.08,39.1,38.96,39.02,115962.0,36.4064,36.425,36.2946,36.3505,115962.0
2022-12-19 15:30:00,39.03,39.21,39.02,39.02,288013.0,36.3598,36.5275,36.3505,36.3505,288013.0
2022-12-20 09:30:00,39.05,39.54,39.05,39.54,61559.0,36.3785,36.8349,36.3785,36.8349,61559.0
2022-12-20 10:00:00,39.58,39.89,39.57,39.88,61905.0,36.8722,37.161,36.8629,37.1517,61905.0
2022-12-20 10:30:00,39.89,40.1,39.86,39.99,53464.0,37.161,37.3566,37.133,37.2541,53464.0
2022-12-20 11:00:00,39.99,40.0,39.44,39.46,54894.0,37.2541,37.2635,36.7418,36.7604,54894.0
2022-12-20 11:30:00,39.46,39.62,39.43,39.62,41539.0,36.7604,36.9095,36.7325,36.9095,41539.0
2022-12-20 12:00:00,39.62,39.84,39.62,39.79,37959.0,36.9095,37.1144,36.9095,37.0678,37959.0
2022-12-20 12:30:00,39.79,39.91,39.71,39.89,43277.0,37.0678,37.1796,36.9933,37.161,43277.0
2022-12-20 13:00:00,39.89,40.05,39.88,40.02,28988.0,37.161,37.31,37.1517,37.2821,28988.0
2022-12-20 13:30:00,40.02,40.07,39.98,40.0,30111.0,37.2821,37.3287,37.2448,37.2635,30111.0
2022-12-20 14:00:00,40.01,40.08,39.96,40.0,34056.0,37.2728,37.338,37.2262,37.2635,34056.0
2022-12-20 14:30:00,40.0,40.01,39.93,39.96,48605.0,37.2635,37.2728,37.1983,37.2262,48605.0
2022-12-20 15:00:00,39.96,40.02,39.91,40.02,45810.0,37.2262,37.2821,37.1796,37.2821,45810.0
2022-12-20 15:30:00,40.01,40.03,39.75,39.75,220663.0,37.2728,37.2914,37.0306,37.0306,220663.0
2022-12-21 09:30:00,40.05,40.05,39.62,39.9,44374.0,37.31,37.31,36.9095,37.1703,44374.0
2022-12-21 10:00:00,39.9,39.97,39.68,39.79,30867.0,37.1703,37.2355,36.9654,37.0678,30867.0
2022-12-21 10:30:00,39.8,39.98,39.79,39.98,27544.0,37.0771,37.2448,37.0678,37.2448,27544.0
2022-12-21 11:00:00,39.97,40.06,39.96,39.97,46641.0,37.2355,37.3194,37.2262,37.2355,46641.0
2022-12-21 11:30:00,39.96,40.04,39.93,40.01,27126.0,37.2262,37.3007,37.1983,37.2728,27126.0
2022-12-21 12:00:00,40.0,40.02,39.93,39.98,33245.0,37.2635,37.2821,37.1983,37.2448,33245.0
2022-12-21 12:30:00,39.99,40.04,39.96,40.03,29630.0,37.2541,37.3007,37.2262,37.2914,29630.0
2022-12-21 13:00:00,40.01,40.05,39.98,40.0,30022.0,37.2728,37.31,37.2448,37.2635,30022.0
2022-12-21 13:30:00,39.99,40.02,39.89,39.95,28140.0,37.2541,37.2821,37.161,37.2169,28140.0
2022-12-21 14:00:00,39.96,39.97,39.81,39.88,37088.0,37.2262,37.2355,37.0865,37.1517,37088.0
2022-12-21 14:30:00,39.88,39.88,39.7,39.75,35377.0,37.1517,37.1517,36.984,37.0306,35377.0
2022-12-21 15:00:00,39.74,39.78,39.46,39.47,59081.0,37.0213,37.0585,36.7604,36.7697,59081.0
2022-12-21 15:30:00,39.47,39.74,39.46,39.73,175144.0,36.7697,37.0213,36.7604,37.0119,175144.0
2022-12-22 09:30:00,39.59,39.69,39.2,39.51,27651.0,36.8815,36.9747,36.5182,36.807,27651.0
2022-12-22 10:00:00,39.5,39.52,39.37,39.39,23038.0,36.7977,36.8163,36.6766,36.6952,23038.0
2022-12-22 10:30:00,39.37,39.42,39.23,39.23,25795.0,36.6766,36.7231,36.5461,36.5461,25795.0
2022-12-22 11:00:00,39.2,39.26,39.02,39.09,16728.0,36.5182,36.5741,36.3505,36.4157,16728.0
2022-12-22 11:30:00,39.1,39.12,39.03,39.12,18193.0,36.425,36.4437,36.3598,36.4437,18193.0
2022-12-22 12:00:00,39.11,39.11,38.87,38.9,26714.0,36.4344,36.4344,36.2108,36.2387,26714.0
2022-12-22 12:30:00,38.89,38.93,38.8,38.89,20153.0,36.2294,36.2667,36.1456,36.2294,20153.0
2022-12-22 13:00:00,38.87,38.89,38.77,38.81,22339.0,36.2108,36.2294,36.1176,36.1549,22339.0
2022-12-22 13:30:00,38.8,38.84,38.69,38.76,28099.0,36.1456,36.1828,36.0431,36.1083,28099.0
2022-12-22 14:00:00,38.78,38.95,38.77,38.95,15537.0,36.1269,36.2853,36.1176,36.2853,15537.0
2022-12-22 14:30:00,38.95,39.14,38.91,39.14,18101.0,36.2853,36.4623,36.248,36.4623,18101.0
2022-12-22 15:00:00,39.16,39.31,39.13,39.3,26762.0,36.4809,36.6207,36.453,36.6114,26762.0
2022-12-22 15:30:00,39.3,39.34,39.16,39.29,132980.0,36.6114,36.6486,36.4809,36.602,132980.0
2022-12-23 09:30:00,39.29,39.36,39.08,39.09,15388.0,36.602,36.6672,36.4064,36.4157,15388.0
2022-12-23 10:00:00,39.09,39.33,39.09,39.28,17177.0,36.4157,36.6393,36.4157,36.5927,17177.0
2022-12-23 10:30:00,39.27,39.35,39.2,39.24,10742.0,36.5834,36.6579,36.5182,36.5555,10742.0
2022-12-23 11:00:00,39.22,39.31,39.17,39.31,14695.0,36.5368,36.6207,36.4902,36.6207,14695.0
2022-12-23 11:30:00,39.32,39.38,39.29,39.38,14028.0,36.63,36.6859,36.602,36.6859,14028.0
2022-12-23 12:00:00,39.39,39.43,39.29,39.32,19390.0,36.6952,36.7325,36.602,36.63,19390.0
2022-12-23 12:30:00,39.32,39.38,39.26,39.28,13950.0,36.63,36.6859,36.5741,36.5927,13950.0
2022-12-23 13:00:00,39.3,39.36,39.28,39.34,17898.0,36.6114,36.6672,36.5927,36.6486,17898.0
2022-12-23 13:30:00,39.35,39.38,39.24,39.25,25426.0,36.6579,36.6859,36.5555,36.5648,25426.0
2022-12-23 14:00:00,39.25,39.26,39.09,39.15,44810.0,36.5648,36.5741,36.4157,36.4716,44810.0
2022-12-23 14:30:00,39.15,39.2,39.08,39.18,41335.0,36.4716,36.5182,36.4064,36.4996,41335.0
2022-12-23 15:00:00,39.19,39.24,39.1,39.14,61184.0,36.5089,36.5555,36.425,36.4623,61184.0
2022-12-23 15:30:00,39.14,39.16,39.04,39.12,146697.0,36.4623,36.4809,36.3691,36.4437,146697.0
2022-12-27 09:30:00,39.19,39.19,38.73,38.83,26208.0,36.5089,36.5089,36.0803,36.1735,26208.0
2022-12-27 10:00:00,38.82,38.87,38.71,38.86,32011.0,36.1642,36.2108,36.0617,36.2015,32011.0
2022-12-27 10:30:00,38.88,38.9,38.72,38.72,26067.0,36.2201,36.2387,36.071,36.071,26067.0
2022-12-27 11:00:00,38.71,38.85,38.66,38.66,27381.0,36.0617,36.1921,36.0151,36.0151,27381.0
2022-12-27 11:30:00,38.65,38.73,38.64,38.65,23362.0,36.0058,36.0803,35.9965,36.0058,23362.0
2022-12-27 12:00:00,38.65,38.73,38.63,38.63,26249.0,36.0058,36.0803,35.9872,35.9872,26249.0
2022-12-27 12:30:00,38.63,38.71,38.57,38.59,38156.0,35.9872,36.0617,35.9313,35.9499,38156.0
2022-12-27 13:00:00,38.59,38.67,38.55,38.61,27461.0,35.9499,36.0245,35.9127,35.9686,27461.0
2022-12-27 13:30:00,38.6,38.62,38.38,38.39,46030.0,35.9592,35.9779,35.7543,35.7636,46030.0
2022-12-27 14:00:00,38.37,38.39,38.17,38.18,60716.0,35.745,35.7636,35.5587,35.568,60716.0
2022-12-27 14:30:00,38.17,38.25,38.14,38.22,47951.0,35.5587,35.6332,35.5307,35.6052,47951.0
2022-12-27 15:00:00,38.22,38.27,38.15,38.16,53771.0,35.6052,35.6518,35.54,35.5493,53771.0
2022-12-27 15:30:00,38.16,38.16,37.75,37.8,338789.0,35.5493,35.5493,35.1674,35.214,338789.0
2022-12-28 09:30:00,37.71,37.72,37.3,37.33,44909.0,35.1301,35.1394,34.7482,34.7761,44909.0
2022-12-28 10:00:00,37.33,37.43,36.89,36.92,108754.0,34.7761,34.8693,34.3662,34.3942,108754.0
2022-12-28 10:30:00,36.9,37.03,36.83,36.84,61229.0,34.3755,34.4967,34.3103,34.3196,61229.0
2022-12-28 11:00:00,36.84,37.04,36.79,36.95,72513.0,34.3196,34.506,34.2731,34.4221,72513.0
2022-12-28 11:30:00,36.95,37.09,36.89,36.97,53894.0,34.4221,34.5525,34.3662,34.4408,53894.0
2022-12-28 12:00:00,36.95,36.97,36.79,36.84,68955.0,34.4221,34.4408,34.2731,34.3196,68955.0
2022-12-28 12:30:00,36.85,37.25,36.85,37.22,43298.0,34.329,34.7016,34.329,34.6737,43298.0
2022-12-28 13:00:00,37.24,37.3,37.03,37.04,45386.0,34.6923,34.7482,34.4967,34.506,45386.0
2022-12-28 13:30:00,37.04,37.08,36.91,37.07,31588.0,34.506,34.5432,34.3849,34.5339,31588.0
2022-12-28 14:00:00,37.06,37.12,36.88,36.93,43381.0,34.5246,34.5805,34.3569,34.4035,43381.0
2022-12-28 14:30:00,36.93,37.09,36.92,36.96,42376.0,34.4035,34.5525,34.3942,34.4314,42376.0
2022-12-28 15:00:00,36.94,36.95,36.82,36.83,78980.0,34.4128,34.4221,34.301,34.3103,78980.0
2022-12-28 15:30:00,36.82,36.86,36.62,36.65,293631.0,34.301,34.3383,34.1147,34.1426,293631.0
2022-12-29 09:30:00,36.77,36.88,36.57,36.85,56920.0,34.2544,34.3569,34.0681,34.329,56920.0
2022-12-29 10:00:00,36.84,37.06,36.84,36.87,36048.0,34.3196,34.5246,34.3196,34.3476,36048.0
2022-12-29 10:30:00,36.87,36.97,36.72,36.73,44206.0,34.3476,34.4408,34.2079,34.2172,44206.0
2022-12-29 11:00:00,36.73,36.73,36.64,36.7,24688.0,34.2172,34.2172,34.1333,34.1892,24688.0
2022-12-29 11:30:00,36.72,36.96,36.71,36.92,35357.0,34.2079,34.4314,34.1985,34.3942,35357.0
2022-12-29 12:00:00,36.92,36.99,36.86,36.91,27998.0,34.3942,34.4594,34.3383,34.3849,27998.0
2022-12-29 12:30:00,36.91,36.91,36.83,36.89,28557.0,34.3849,34.3849,34.3103,34.3662,28557.0
2022-12-29 13:00:00,36.9,36.97,36.77,36.78,26074.0,34.3755,34.4408,34.2544,34.2638,26074.0
2022-12-29 13:30:00,36.76,36.88,36.68,36.8,45229.0,34.2451,34.3569,34.1706,34.2824,45229.0
2022-12-29 14:00:00,36.81,36.84,36.73,36.83,37693.0,34.2917,34.3196,34.2172,34.3103,37693.0
2022-12-29 14:30:00,36.84,36.9,36.78,36.78,42206.0,34.3196,34.3755,34.2638,34.2638,42206.0
2022-12-29 15:00:00,36.78,36.84,36.63,36.64,42516.0,34.2638,34.3196,34.124,34.1333,42516.0
2022-12-29 15:30:00,36.65,36.8,36.63,36.71,177331.0,34.1426,34.2824,34.124,34.1985,177331.0
2022-12-30 09:30:00,36.35,36.48,35.83,35.92,55357.0,33.8632,33.9843,33.3787,33.4626,55357.0
2022-12-30 10:00:00,35.94,36.33,35.94,36.27,101618.0,33.4812,33.8445,33.4812,33.7886,101618.0
2022-12-30 10:30:00,36.27,36.37,36.19,36.2,50662.0,33.7886,33.8818,33.7141,33.7234,50662.0
2022-12-30 11:00:00,36.19,36.39,36.15,36.28,44454.0,33.7141,33.9004,33.6769,33.798,44454.0
2022-12-30 11:30:00,36.3,36.46,36.27,36.45,38761.0,33.8166,33.9656,33.7886,33.9563,38761.0
2022-12-30 12:00:00,36.45,36.48,36.33,36.37,49052.0,33.9563,33.9843,33.8445,33.8818,49052.0
2022-12-30 12:30:00,36.37,36.42,36.33,36.36,42423.0,33.8818,33.9284,33.8445,33.8725,42423.0
2022-12-30 13:00:00,36.35,36.39,36.23,36.33,82954.0,33.8632,33.9004,33.7514,33.8445,82954.0
2022-12-30 13:30:00,36.35,36.4,36.27,36.34,66624.0,33.8632,33.9098,33.7886,33.8539,66624.0
2022-12-30 14:00:00,36.34,36.37,36.23,36.32,48806.0,33.8539,33.8818,33.7514,33.8352,48806.0
2022-12-30 14:30:00,36.31,36.33,36.09,36.09,41385.0,33.8259,33.8445,33.621,33.621,41385.0
2022-12-30 15:00:00,36.1,36.29,36.1,36.23,55177.0,33.6303,33.8073,33.6303,33.7514,55177.0
2022-12-30 15:30:00,36.23,36.57,36.17,36.51,280885.0,33.7514,34.0681,33.6955,34.0122,280885.0
2023-01-03 09:30:00,36.27,36.4,35.85,35.96,184517.0,33.7886,33.9098,33.3974,33.4999,184517.0
2023-01-03 10:00:00,35.98,36.31,35.98,36.28,130908.0,33.5185,33.8259,33.5185,33.798,130908.0
2023-01-03 10:30:00,36.28,36.28,35.89,35.93,113543.0,33.798,33.798,33.4346,33.4719,113543.0
2023-01-03 11:00:00,35.92,35.93,35.43,35.57,49092.0,33.4626,33.4719,33.0061,33.1365,49092.0
2023-01-03 11:30:00,35.58,35.62,35.41,35.5,32193.0,33.1459,33.1831,32.9875,33.0713,32193.0
2023-01-03 12:00:00,35.5,35.52,35.37,35.47,65592.0,33.0713,33.09,32.9502,33.0434,65592.0
2023-01-03 12:30:00,35.47,35.54,35.25,35.3,82948.0,33.0434,33.1086,32.8384,32.885,82948.0
2023-01-03 13:00:00,35.29,35.51,35.26,35.46,50991.0,32.8757,33.0806,32.8477,33.0341,50991.0
2023-01-03 13:30:00,35.44,35.53,35.29,35.37,45386.0,33.0154,33.0993,32.8757,32.9502,45386.0
2023-01-03 14:00:00,35.37,35.4,35.16,35.2,56646.0,32.9502,32.9782,32.7546,32.7918,56646.0
2023-01-03 14:30:00,35.19,35.36,35.09,35.27,71156.0,32.7825,32.9409,32.6894,32.8571,71156.0
2023-01-03 15:00:00,35.27,35.35,35.1,35.17,93952.0,32.8571,32.9316,32.6987,32.7639,93952.0
2023-01-03 15:30:00,35.17,35.23,35.06,35.07,384295.0,32.7639,32.8198,32.6614,32.6707,384295.0
2023-01-04 09:30:00,34.98,35.41,34.75,35.4,95540.0,32.5869,32.9875,32.3726,32.9782,95540.0
2023-01-04 10:00:00,35.39,35.51,35.27,35.39,95646.0,32.9688,33.0806,32.8571,32.9688,95646.0
2023-01-04 10:30:00,35.39,35.46,35.12,35.42,67122.0,32.9688,33.0341,32.7173,32.9968,67122.0
2023-01-04 11:00:00,35.41,35.47,35.27,35.37,80663.0,32.9875,33.0434,32.8571,32.9502,80663.0
2023-01-04 11:30:00,35.37,35.63,35.36,35.63,73824.0,32.9502,33.1924,32.9409,33.1924,73824.0
2023-01-04 12:00:00,35.63,35.63,35.37,35.39,46407.0,33.1924,33.1924,32.9502,32.9688,46407.0
2023-01-04 12:30:00,35.4,35.52,35.4,35.49,53222.0,32.9782,33.09,32.9782,33.062,53222.0
2023-01-04 13:00:00,35.49,35.63,35.43,35.58,53677.0,33.062,33.1924,33.0061,33.1459,53677.0
2023-01-04 13:30:00,35.58,35.66,35.39,35.44,129560.0,33.1459,33.2204,32.9688,33.0154,129560.0
2023-01-04 14:00:00,35.44,35.52,35.3,35.42,302896.0,33.0154,33.09,32.885,32.9968,302896.0
2023-01-04 14:30:00,35.42,35.55,35.4,35.48,109020.0,32.9968,33.1179,32.9782,33.0527,109020.0
2023-01-04 15:00:00,35.49,35.57,35.46,35.47,100486.0,33.062,33.1365,33.0341,33.0434,100486.0
2023-01-04 15:30:00,35.46,35.68,35.37,35.64,339880.0,33.0341,33.239,32.9502,33.2017,339880.0
2023-01-05 09:30:00,35.44,35.65,35.23,35.48,80332.0,33.0154,33.2111,32.8198,33.0527,80332.0
2023-01-05 10:00:00,35.48,35.65,35.42,35.63,71893.0,33.0527,33.2111,32.9968,33.1924,71893.0
2023-01-05 10:30:00,35.61,35.65,35.49,35.61,92317.0,33.1738,33.2111,33.062,33.1738,92317.0
2023-01-05 11:00:00,35.59,35.71,35.54,35.71,47968.0,33.1552,33.267,33.1086,33.267,47968.0
2023-01-05 11:30:00,35.69,35.72,35.47,35.53,41300.0,33.2483,33.2763,33.0434,33.0993,41300.0
2023-01-05 12:00:00,35.53,35.55,35.49,35.55,43178.0,33.0993,33.1179,33.062,33.1179,43178.0
2023-01-05 12:30:00,35.55,35.57,35.49,35.52,33283.0,33.1179,33.1365,33.062,33.09,33283.0
2023-01-05 13:00:00,35.51,35.73,35.49,35.65,56259.0,33.0806,33.2856,33.062,33.2111,56259.0
2023-01-05 13:30:00,35.62,35.79,35.54,35.72,58843.0,33.1831,33.3415,33.1086,33.2763,58843.0
2023-01-05 14:00:00,35.73,35.83,35.72,35.74,43485.0,33.2856,33.3787,33.2763,33.2949,43485.0
2023-01-05 14:30:00,35.74,35.77,35.64,35.72,47585.0,33.2949,33.3229,33.2017,33.2763,47585.0
2023-01-05 15:00:00,35.69,35.85,35.69,35.74,50771.0,33.2483,33.3974,33.2483,33.2949,50771.0
2023-01-05 15:30:00,35.73,35.79,35.61,35.7,277857.0,33.2856,33.3415,33.1738,33.2576,277857.0
2023-01-06 09:30:00,36.07,36.34,35.86,35.93,55786.0,33.6023,33.8539,33.4067,33.4719,55786.0
2023-01-06 10:00:00,35.91,36.26,35.89,36.25,135566.0,33.4533,33.7793,33.4346,33.77,135566.0
2023-01-06 10:30:00,36.27,36.31,36.14,36.24,30991.0,33.7886,33.8259,33.6675,33.7607,30991.0
2023-01-06 11:00:00,36.25,36.5,36.24,36.48,48419.0,33.77,34.0029,33.7607,33.9843,48419.0
2023-01-06 11:30:00,36.47,36.64,36.46,36.62,54165.0,33.975,34.1333,33.9656,34.1147,54165.0
2023-01-06 12:00:00,36.63,36.65,36.4,36.41,39031.0,34.124,34.1426,33.9098,33.9191,39031.0
2023-01-06 12:30:00,36.41,36.46,36.32,36.34,32020.0,33.9191,33.9656,33.8352,33.8539,32020.0
2023-01-06 13:00:00,36.35,36.37,36.25,36.35,29906.0,33.8632,33.8818,33.77,33.8632,29906.0
2023-01-06 13:30:00,36.35,36.48,36.34,36.48,32178.0,33.8632,33.9843,33.8539,33.9843,32178.0
2023-01-06 14:00:00,36.48,36.48,36.42,36.46,46651.0,33.9843,33.9843,33.9284,33.9656,46651.0
2023-01-06 14:30:00,36.44,36.57,36.39,36.54,58610.0,33.947,34.0681,33.9004,34.0402,58610.0
2023-01-06 15:00:00,36.55,36.69,36.5,36.69,82539.0,34.0495,34.1799,34.0029,34.1799,82539.0
2023-01-06 15:30:00,36.69,36.76,36.59,36.68,223503.0,34.1799,34.2451,34.0868,34.1706,223503.0
2023-01-09 09:30:00,36.69,36.96,36.6,36.9,106744.0,34.1799,34.4314,34.0961,34.3755,106744.0
2023-01-09 10:00:00,36.92,36.92,36.4,36.44,53324.0,34.3942,34.3942,33.9098,33.947,53324.0
2023-01-09 10:30:00,36.43,36.43,36.02,36.03,46596.0,33.9377,33.9377,33.5557,33.5651,46596.0
2023-01-09 11:00:00,36.04,36.19,36.0,36.17,48550.0,33.5744,33.7141,33.5371,33.6955,48550.0
2023-01-09 11:30:00,36.18,36.18,35.8,35.85,51639.0,33.7048,33.7048,33.3508,33.3974,51639.0
2023-01-09 12:00:00,35.84,36.0,35.78,35.91,38837.0,33.3881,33.5371,33.3322,33.4533,38837.0
2023-01-09 12:30:00,35.91,35.94,35.77,35.84,56135.0,33.4533,33.4812,33.3229,33.3881,56135.0
2023-01-09 13:00:00,35.84,35.97,35.83,35.94,36800.0,33.3881,33.5092,33.3787,33.4812,36800.0
2023-01-09 13:30:00,35.94,36.14,35.85,36.13,52139.0,33.4812,33.6675,33.3974,33.6582,52139.0
2023-01-09 14:00:00,36.14,36.37,36.02,36.33,64069.0,33.6675,33.8818,33.5557,33.8445,64069.0
2023-01-09 14:30:00,36.33,36.37,36.17,36.19,54827.0,33.8445,33.8818,33.6955,33.7141,54827.0
2023-01-09 15:00:00,36.18,36.31,36.15,36.27,72247.0,33.7048,33.8259,33.6769,33.7886,72247.0
2023-01-09 15:30:00,36.28,36.29,36.09,36.13,275172.0,33.798,33.8073,33.621,33.6582,275172.0
2023-01-10 09:30:00,36.13,36.18,35.94,36.11,36882.0,33.6582,33.7048,33.4812,33.6396,36882.0
2023-01-10 10:00:00,36.09,36.13,35.8,35.85,39865.0,33.621,33.6582,33.3508,33.3974,39865.0
2023-01-10 10:30:00,35.84,35.86,35.63,35.79,40286.0,33.3881,33.4067,33.1924,33.3415,40286.0
2023-01-10 11:00:00,35.8,35.82,35.53,35.55,45582.0,33.3508,33.3694,33.0993,33.1179,45582.0
2023-01-10 11:30:00,35.55,35.58,35.49,35.54,59843.0,33.1179,33.1459,33.062,33.1086,59843.0
2023-01-10 12:00:00,35.54,35.61,35.39,35.48,164912.0,33.1086,33.1738,32.9688,33.0527,164912.0
2023-01-10 12:30:00,35.5,35.66,35.49,35.53,45107.0,33.0713,33.2204,33.062,33.0993,45107.0
2023-01-10 13:00:00,35.53,35.73,35.53,35.71,65229.0,33.0993,33.2856,33.0993,33.267,65229.0
2023-01-10 13:30:00,35.72,35.72,35.56,35.62,100075.0,33.2763,33.2763,33.1272,33.1831,100075.0
2023-01-10 14:00:00,35.63,35.76,35.59,35.74,59159.0,33.1924,33.3135,33.1552,33.2949,59159.0
2023-01-10 14:30:00,35.75,35.85,35.74,35.79,35052.0,33.3042,33.3974,33.2949,33.3415,35052.0
2023-01-10 15:00:00,35.78,36.06,35.75,36.05,159885.0,33.3322,33.593,33.3042,33.5837,159885.0
2023-01-10 15:30:00,36.04,36.41,36.03,36.36,516183.0,33.5744,33.9191,33.5651,33.8725,516183.0
2023-01-11 09:30:00,36.5,37.41,36.38,37.4,96827.0,34.0029,34.8507,33.8911,34.8413,96827.0
2023-01-11 10:00:00,37.43,37.67,37.27,37.57,104646.0,34.8693,35.0929,34.7202,34.9997,104646.0
2023-01-11 10:30:00,37.57,37.75,37.36,37.54,190724.0,34.9997,35.1674,34.8041,34.9718,190724.0
2023-01-11 11:00:00,37.54,37.71,37.51,37.67,52009.0,34.9718,35.1301,34.9438,35.0929,52009.0
2023-01-11 11:30:00,37.65,37.72,37.55,37.58,43054.0,35.0742,35.1394,34.9811,35.009,43054.0
2023-01-11 12:00:00,37.55,37.71,37.55,37.65,35637.0,34.9811,35.1301,34.9811,35.0742,35637.0
2023-01-11 12:30:00,37.65,37.75,37.58,37.75,38675.0,35.0742,35.1674,35.009,35.1674,38675.0
2023-01-11 13:00:00,37.75,37.91,37.74,37.8,76338.0,35.1674,35.3164,35.1581,35.214,76338.0
2023-01-11 13:30:00,37.81,37.86,37.69,37.69,40856.0,35.2233,35.2699,35.1115,35.1115,40856.0
2023-01-11 14:00:00,37.7,37.87,37.68,37.87,38082.0,35.1208,35.2792,35.1022,35.2792,38082.0
2023-01-11 14:30:00,37.86,37.9,37.76,37.86,166457.0,35.2699,35.3071,35.1767,35.2699,166457.0
2023-01-11 15:00:00,37.86,37.92,37.81,37.87,144611.0,35.2699,35.3258,35.2233,35.2792,144611.0
2023-01-11 15:30:00,37.87,37.9,37.78,37.79,348182.0,35.2792,35.3071,35.1953,35.2047,348182.0
2023-01-12 09:30:00,37.93,38.08,37.71,37.79,72510.0,35.3351,35.4748,35.1301,35.2047,72510.0
2023-01-12 10:00:00,37.77,37.93,37.71,37.77,62162.0,35.186,35.3351,35.1301,35.186,62162.0
2023-01-12 10:30:00,37.76,37.79,37.46,37.51,55490.0,35.1767,35.2047,34.8972,34.9438,55490.0
2023-01-12 11:00:00,37.49,37.8,37.47,37.72,100327.0,34.9252,35.214,34.9065,35.1394,100327.0
2023-01-12 11:30:00,37.7,37.75,37.6,37.65,51809.0,35.1208,35.1674,35.0277,35.0742,51809.0
2023-01-12 12:00:00,37.64,37.91,37.63,37.91,42126.0,35.0649,35.3164,35.0556,35.3164,42126.0
2023-01-12 12:30:00,37.89,37.91,37.7,37.74,34315.0,35.2978,35.3164,35.1208,35.1581,34315.0
2023-01-12 13:00:00,37.74,37.86,37.72,37.73,31679.0,35.1581,35.2699,35.1394,35.1488,31679.0
2023-01-12 13:30:00,37.73,37.75,37.58,37.71,51563.0,35.1488,35.1674,35.009,35.1301,51563.0
2023-01-12 14:00:00,37.7,37.72,37.57,37.63,55608.0,35.1208,35.1394,34.9997,35.0556,55608.0
2023-01-12 14:30:00,37.63,37.74,37.62,37.65,43279.0,35.0556,35.1581,35.0463,35.0742,43279.0
2023-01-12 15:00:00,37.65,37.72,37.56,37.67,61477.0,35.0742,35.1394,34.9904,35.0929,61477.0
2023-01-12 15:30:00,37.67,37.75,37.59,37.59,317840.0,35.0929,35.1674,35.0183,35.0183,317840.0
2023-01-13 09:30:00,37.36,37.75,37.3,37.35,60370.0,34.8041,35.1674,34.7482,34.7948,60370.0
2023-01-13 10:00:00,37.34,37.45,37.23,37.33,49039.0,34.7854,34.8879,34.683,34.7761,49039.0
2023-01-13 10:30:00,37.32,37.65,37.3,37.62,120941.0,34.7668,35.0742,34.7482,35.0463,120941.0
2023-01-13 11:00:00,37.63,37.64,37.47,37.6,27449.0,35.0556,35.0649,34.9065,35.0277,27449.0
2023-01-13 11:30:00,37.57,37.65,37.54,37.6,21183.0,34.9997,35.0742,34.9718,35.0277,21183.0
2023-01-13 12:00:00,37.59,37.82,37.59,37.79,23785.0,35.0183,35.2326,35.0183,35.2047,23785.0
2023-01-13 12:30:00,37.78,37.83,37.71,37.8,26100.0,35.1953,35.2419,35.1301,35.214,26100.0
2023-01-13 13:00:00,37.8,37.83,37.76,37.82,19790.0,35.214,35.2419,35.1767,35.2326,19790.0
2023-01-13 13:30:00,37.82,37.87,37.77,37.8,29328.0,35.2326,35.2792,35.186,35.214,29328.0
2023-01-13 14:00:00,37.8,37.93,37.8,37.92,49851.0,35.214,35.3351,35.214,35.3258,49851.0
2023-01-13 14:30:00,37.93,37.93,37.8,37.91,28290.0,35.3351,35.3351,35.214,35.3164,28290.0
2023-01-13 15:00:00,37.91,37.97,37.89,37.95,34195.0,35.3164,35.3723,35.2978,35.3537,34195.0
2023-01-13 15:30:00,37.95,37.97,37.81,37.87,263319.0,35.3537,35.3723,35.2233,35.2792,263319.0
2023-01-17 09:30:00,37.88,38.31,37.88,38.02,50714.0,35.2885,35.6891,35.2885,35.4189,50714.0
2023-01-17 10:00:00,38.02,38.17,37.88,37.95,54595.0,35.4189,35.5587,35.2885,35.3537,54595.0
2023-01-17 10:30:00,37.96,37.99,37.81,37.89,46551.0,35.363,35.391,35.2233,35.2978,46551.0
2023-01-17 11:00:00,37.89,38.18,37.87,38.07,97347.0,35.2978,35.568,35.2792,35.4655,97347.0
2023-01-17 11:30:00,38.05,38.14,38.01,38.11,64647.0,35.4469,35.5307,35.4096,35.5028,64647.0
2023-01-17 12:00:00,38.1,38.21,38.07,38.2,57976.0,35.4934,35.5959,35.4655,35.5866,57976.0
2023-01-17 12:30:00,38.21,38.27,38.13,38.16,36717.0,35.5959,35.6518,35.5214,35.5493,36717.0
2023-01-17 13:00:00,38.16,38.19,38.1,38.15,33859.0,35.5493,35.5773,35.4934,35.54,33859.0
2023-01-17 13:30:00,38.14,38.23,38.06,38.09,38585.0,35.5307,35.6146,35.4562,35.4841,38585.0
2023-01-17 14:00:00,38.09,38.2,37.98,38.17,62630.0,35.4841,35.5866,35.3817,35.5587,62630.0
2023-01-17 14:30:00,38.19,38.29,38.18,38.27,56931.0,35.5773,35.6704,35.568,35.6518,56931.0
2023-01-17 15:00:00,38.26,38.27,38.17,38.19,50003.0,35.6425,35.6518,35.5587,35.5773,50003.0
2023-01-17 15:30:00,38.19,38.29,38.13,38.16,271339.0,35.5773,35.6704,35.5214,35.5493,271339.0
2023-01-18 09:30:00,38.3,38.38,38.13,38.34,27375.0,35.6798,35.7543,35.5214,35.717,27375.0
2023-01-18 10:00:00,38.34,38.5,38.2,38.22,42979.0,35.717,35.8661,35.5866,35.6052,42979.0
2023-01-18 10:30:00,38.22,38.24,38.07,38.16,54984.0,35.6052,35.6239,35.4655,35.5493,54984.0
2023-01-18 11:00:00,38.16,38.23,38.09,38.21,45808.0,35.5493,35.6146,35.4841,35.5959,45808.0
2023-01-18 11:30:00,38.2,38.25,38.12,38.17,42570.0,35.5866,35.6332,35.5121,35.5587,42570.0
2023-01-18 12:00:00,38.16,38.2,38.09,38.1,31059.0,35.5493,35.5866,35.4841,35.4934,31059.0
2023-01-18 12:30:00,38.09,38.27,38.09,38.19,45733.0,35.4841,35.6518,35.4841,35.5773,45733.0
2023-01-18 13:00:00,38.19,38.35,38.18,38.35,38639.0,35.5773,35.7263,35.568,35.7263,38639.0
2023-01-18 13:30:00,38.35,38.55,38.35,38.48,58286.0,35.7263,35.9127,35.7263,35.8475,58286.0
2023-01-18 14:00:00,38.48,38.56,38.44,38.53,59639.0,35.8475,35.922,35.8102,35.894,59639.0
2023-01-18 14:30:00,38.52,38.58,38.44,38.48,49982.0,35.8847,35.9406,35.8102,35.8475,49982.0
2023-01-18 15:00:00,38.48,38.62,38.41,38.59,75929.0,35.8475,35.9779,35.7822,35.9499,75929.0
2023-01-18 15:30:00,38.59,38.66,38.5,38.5,340847.0,35.9499,36.0151,35.8661,35.8661,340847.0
2023-01-19 09:30:00,38.43,38.59,38.24,38.41,104690.0,35.8009,35.9499,35.6239,35.7822,104690.0
2023-01-19 10:00:00,38.41,38.44,37.69,37.69,247836.0,35.7822,35.8102,35.1115,35.1115,247836.0
2023-01-19 10:30:00,37.69,37.69,37.49,37.65,69018.0,35.1115,35.1115,34.9252,35.0742,69018.0
2023-01-19 11:00:00,37.65,37.81,37.6,37.63,62642.0,35.0742,35.2233,35.0277,35.0556,62642.0
2023-01-19 11:30:00,37.63,37.75,37.46,37.72,39195.0,35.0556,35.1674,34.8972,35.1394,39195.0
2023-01-19 12:00:00,37.73,38.0,37.73,37.86,49578.0,35.1488,35.4003,35.1488,35.2699,49578.0
2023-01-19 12:30:00,37.84,37.85,37.62,37.74,42267.0,35.2512,35.2606,35.0463,35.1581,42267.0
2023-01-19 13:00:00,37.75,37.87,37.73,37.81,39274.0,35.1674,35.2792,35.1488,35.2233,39274.0
2023-01-19 13:30:00,37.84,37.88,37.56,37.59,53646.0,35.2512,35.2885,34.9904,35.0183,53646.0
2023-01-19 14:00:00,37.6,37.62,37.46,37.55,40300.0,35.0277,35.0463,34.8972,34.9811,40300.0
2023-01-19 14:30:00,37.55,37.6,37.45,37.46,49977.0,34.9811,35.0277,34.8879,34.8972,49977.0
2023-01-19 15:00:00,37.45,37.45,37.27,37.28,73046.0,34.8879,34.8879,34.7202,34.7295,73046.0
2023-01-19 15:30:00,37.29,37.42,37.19,37.27,336643.0,34.7389,34.86,34.6457,34.7202,336643.0
2023-01-20 09:30:00,37.43,37.94,37.43,37.82,65325.0,34.8693,35.3444,34.8693,35.2326,65325.0
2023-01-20 10:00:00,37.84,38.08,37.82,37.88,48029.0,35.2512,35.4748,35.2326,35.2885,48029.0
2023-01-20 10:30:00,37.88,37.97,37.83,37.94,23750.0,35.2885,35.3723,35.2419,35.3444,23750.0
2023-01-20 11:00:00,37.94,38.0,37.58,37.64,86078.0,35.3444,35.4003,35.009,35.0649,86078.0
2023-01-20 11:30:00,37.62,37.69,37.58,37.66,40709.0,35.0463,35.1115,35.009,35.0836,40709.0
2023-01-20 12:00:00,37.69,37.73,37.38,37.41,27187.0,35.1115,35.1488,34.8227,34.8507,27187.0
2023-01-20 12:30:00,37.43,37.44,37.1,37.21,33999.0,34.8693,34.8786,34.5619,34.6643,33999.0
2023-01-20 13:00:00,37.19,37.26,37.14,37.19,28453.0,34.6457,34.7109,34.5991,34.6457,28453.0
2023-01-20 13:30:00,37.19,37.23,37.13,37.2,26234.0,34.6457,34.683,34.5898,34.655,26234.0
2023-01-20 14:00:00,37.2,37.25,37.08,37.19,33900.0,34.655,34.7016,34.5432,34.6457,33900.0
2023-01-20 14:30:00,37.2,37.34,37.11,37.3,77677.0,34.655,34.7854,34.5712,34.7482,77677.0
2023-01-20 15:00:00,37.31,37.45,37.31,37.43,143748.0,34.7575,34.8879,34.7575,34.8693,143748.0
2023-01-20 15:30:00,37.45,37.56,37.38,37.44,269463.0,34.8879,34.9904,34.8227,34.8786,269463.0
2023-01-23 09:30:00,37.56,38.38,37.56,38.3,145068.0,34.9904,35.7543,34.9904,35.6798,145068.0
2023-01-23 10:00:00,38.33,38.76,38.27,38.76,72363.0,35.7077,36.1083,35.6518,36.1083,72363.0
2023-01-23 10:30:00,38.76,38.84,38.56,38.83,71951.0,36.1083,36.1828,35.922,36.1735,71951.0
2023-01-23 11:00:00,38.84,38.98,38.7,38.77,63875.0,36.1828,36.3132,36.0524,36.1176,63875.0
2023-01-23 11:30:00,38.76,38.83,38.63,38.7,18564.0,36.1083,36.1735,35.9872,36.0524,18564.0
2023-01-23 12:00:00,38.71,38.76,38.66,38.76,31510.0,36.0617,36.1083,36.0151,36.1083,31510.0
2023-01-23 12:30:00,38.76,38.86,38.71,38.74,28839.0,36.1083,36.2015,36.0617,36.0897,28839.0
2023-01-23 13:00:00,38.74,38.92,38.72,38.76,141285.0,36.0897,36.2573,36.071,36.1083,141285.0
2023-01-23 13:30:00,38.77,39.17,38.75,39.13,120496.0,36.1176,36.4902,36.099,36.453,120496.0
2023-01-23 14:00:00,39.11,39.13,38.99,39.05,61249.0,36.4344,36.453,36.3226,36.3785,61249.0
2023-01-23 14:30:00,39.06,39.09,38.75,38.8,68169.0,36.3878,36.4157,36.099,36.1456,68169.0
2023-01-23 15:00:00,38.8,38.86,38.54,38.54,55712.0,36.1456,36.2015,35.9033,35.9033,55712.0
2023-01-23 15:30:00,38.54,38.63,38.46,38.5,283547.0,35.9033,35.9872,35.8288,35.8661,283547.0
2023-01-24 09:30:00,38.53,38.7,38.23,38.49,54240.0,35.894,36.0524,35.6146,35.8568,54240.0
2023-01-24 10:00:00,38.55,38.92,38.53,38.73,53708.0,35.9127,36.2573,35.894,36.0803,53708.0
2023-01-24 10:30:00,38.73,39.06,38.66,39.05,106189.0,36.0803,36.3878,36.0151,36.3785,106189.0
2023-01-24 11:00:00,39.04,39.09,38.9,39.01,67747.0,36.3691,36.4157,36.2387,36.3412,67747.0
2023-01-24 11:30:00,39.01,39.11,38.98,38.98,34299.0,36.3412,36.4344,36.3132,36.3132,34299.0
2023-01-24 12:00:00,38.99,39.1,38.96,39.1,28840.0,36.3226,36.425,36.2946,36.425,28840.0
2023-01-24 12:30:00,39.11,39.11,39.0,39.08,30055.0,36.4344,36.4344,36.3319,36.4064,30055.0
2023-01-24 13:00:00,39.06,39.08,38.77,38.8,23704.0,36.3878,36.4064,36.1176,36.1456,23704.0
2023-01-24 13:30:00,38.79,38.97,38.76,38.94,34259.0,36.1362,36.3039,36.1083,36.276,34259.0
2023-01-24 14:00:00,38.94,38.94,38.7,38.73,25396.0,36.276,36.276,36.0524,36.0803,25396.0
2023-01-24 14:30:00,38.72,38.78,38.65,38.77,26895.0,36.071,36.1269,36.0058,36.1176,26895.0
2023-01-24 15:00:00,38.77,38.8,38.71,38.73,63033.0,36.1176,36.1456,36.0617,36.0803,63033.0
2023-01-24 15:30:00,38.73,38.77,38.6,38.66,179018.0,36.0803,36.1176,35.9592,36.0151,179018.0
2023-01-25 09:30:00,38.47,38.48,37.79,37.83,49324.0,35.8381,35.8475,35.2047,35.2419,49324.0
2023-01-25 10:00:00,37.83,38.0,37.72,37.75,61607.0,35.2419,35.4003,35.1394,35.1674,61607.0
2023-01-25 10:30:00,37.76,37.84,37.72,37.76,73609.0,35.1767,35.2512,35.1394,35.1767,73609.0
2023-01-25 11:00:00,37.76,38.03,37.74,38.01,40886.0,35.1767,35.4282,35.1581,35.4096,40886.0
2023-01-25 11:30:00,38.01,38.03,37.89,37.92,39959.0,35.4096,35.4282,35.2978,35.3258,39959.0
2023-01-25 12:00:00,37.92,37.94,37.7,37.76,67147.0,35.3258,35.3444,35.1208,35.1767,67147.0
2023-01-25 12:30:00,37.76,37.87,37.72,37.82,50611.0,35.1767,35.2792,35.1394,35.2326,50611.0
2023-01-25 13:00:00,37.81,38.02,37.78,38.0,52869.0,35.2233,35.4189,35.1953,35.4003,52869.0
2023-01-25 13:30:00,38.0,38.05,37.93,37.99,66423.0,35.4003,35.4469,35.3351,35.391,66423.0
2023-01-25 14:00:00,37.99,38.07,37.91,38.07,68124.0,35.391,35.4655,35.3164,35.4655,68124.0
2023-01-25 14:30:00,38.05,38.13,37.96,38.01,59070.0,35.4469,35.5214,35.363,35.4096,59070.0
2023-01-25 15:00:00,37.99,38.04,37.97,38.02,67526.0,35.391,35.4376,35.3723,35.4189,67526.0
2023-01-25 15:30:00,38.02,38.05,37.72,37.82,287026.0,35.4189,35.4469,35.1394,35.2326,287026.0
2023-01-26 09:30:00,37.94,38.12,37.62,38.12,55567.0,35.3444,35.5121,35.0463,35.5121,55567.0
2023-01-26 10:00:00,38.14,38.37,38.03,38.37,39228.0,35.5307,35.745,35.4282,35.745,39228.0
2023-01-26 10:30:00,38.37,38.63,38.35,38.48,60244.0,35.745,35.9872,35.7263,35.8475,60244.0
2023-01-26 11:00:00,38.5,38.63,38.25,38.29,91021.0,35.8661,35.9872,35.6332,35.6704,91021.0
2023-01-26 11:30:00,38.26,38.34,38.05,38.19,43389.0,35.6425,35.717,35.4469,35.5773,43389.0
2023-01-26 12:00:00,38.21,38.26,38.15,38.26,28173.0,35.5959,35.6425,35.54,35.6425,28173.0
2023-01-26 12:30:00,38.24,38.32,38.17,38.31,25877.0,35.6239,35.6984,35.5587,35.6891,25877.0
2023-01-26 13:00:00,38.32,38.5,38.32,38.5,34493.0,35.6984,35.8661,35.6984,35.8661,34493.0
2023-01-26 13:30:00,38.5,38.58,38.47,38.56,31185.0,35.8661,35.9406,35.8381,35.922,31185.0
2023-01-26 14:00:00,38.56,38.59,38.45,38.46,27780.0,35.922,35.9499,35.8195,35.8288,27780.0
2023-01-26 14:30:00,38.46,38.52,38.38,38.45,39271.0,35.8288,35.8847,35.7543,35.8195,39271.0
2023-01-26 15:00:00,38.45,38.47,38.33,38.4,47702.0,35.8195,35.8381,35.7077,35.7729,47702.0
2023-01-26 15:30:00,38.39,38.57,38.31,38.56,191500.0,35.7636,35.9313,35.6891,35.922,191500.0
2023-01-27 09:30:00,38.48,38.78,38.47,38.6,52263.0,35.8475,36.1269,35.8381,35.9592,52263.0
2023-01-27 10:00:00,38.55,38.6,38.4,38.47,46378.0,35.9127,35.9592,35.7729,35.8381,46378.0
2023-01-27 10:30:00,38.47,38.49,38.18,38.21,30424.0,35.8381,35.8568,35.568,35.5959,30424.0
2023-01-27 11:00:00,38.21,38.3,38.06,38.21,42875.0,35.5959,35.6798,35.4562,35.5959,42875.0
2023-01-27 11:30:00,38.22,38.25,38.09,38.19,34505.0,35.6052,35.6332,35.4841,35.5773,34505.0
2023-01-27 12:00:00,38.18,38.32,38.14,38.23,40239.0,35.568,35.6984,35.5307,35.6146,40239.0
2023-01-27 12:30:00,38.24,38.37,38.22,38.29,36755.0,35.6239,35.745,35.6052,35.6704,36755.0
2023-01-27 13:00:00,38.28,38.31,38.16,38.2,32472.0,35.6611,35.6891,35.5493,35.5866,32472.0
2023-01-27 13:30:00,38.2,38.25,38.1,38.16,27706.0,35.5866,35.6332,35.4934,35.5493,27706.0
2023-01-27 14:00:00,38.15,38.16,38.06,38.12,39714.0,35.54,35.5493,35.4562,35.5121,39714.0
2023-01-27 14:30:00,38.13,38.44,38.13,38.42,45364.0,35.5214,35.8102,35.5214,35.7916,45364.0
2023-01-27 15:00:00,38.42,38.43,38.22,38.25,48718.0,35.7916,35.8009,35.6052,35.6332,48718.0
2023-01-27 15:30:00,38.26,38.29,38.19,38.25,160538.0,35.6425,35.6704,35.5773,35.6332,160538.0
2023-01-30 09:30:00,38.13,38.43,38.13,38.37,39949.0,35.5214,35.8009,35.5214,35.745,39949.0
2023-01-30 10:00:00,38.37,38.56,38.36,38.49,39858.0,35.745,35.922,35.7357,35.8568,39858.0
2023-01-30 10:30:00,38.5,38.5,38.31,38.37,48277.0,35.8661,35.8661,35.6891,35.745,48277.0
2023-01-30 11:00:00,38.37,38.41,38.17,38.18,45240.0,35.745,35.7822,35.5587,35.568,45240.0
2023-01-30 11:30:00,38.19,38.3,38.03,38.2,45931.0,35.5773,35.6798,35.4282,35.5866,45931.0
2023-01-30 12:00:00,38.22,38.28,38.14,38.16,37755.0,35.6052,35.6611,35.5307,35.5493,37755.0
2023-01-30 12:30:00,38.16,38.32,38.14,38.25,40941.0,35.5493,35.6984,35.5307,35.6332,40941.0
2023-01-30 13:00:00,38.24,38.41,38.19,38.36,38057.0,35.6239,35.7822,35.5773,35.7357,38057.0
2023-01-30 13:30:00,38.37,38.43,38.28,38.36,44536.0,35.745,35.8009,35.6611,35.7357,44536.0
2023-01-30 14:00:00,38.35,38.38,38.29,38.29,34382.0,35.7263,35.7543,35.6704,35.6704,34382.0
2023-01-30 14:30:00,38.3,38.42,38.28,38.36,41533.0,35.6798,35.7916,35.6611,35.7357,41533.0
2023-01-30 15:00:00,38.36,38.4,38.32,38.34,48374.0,35.7357,35.7729,35.6984,35.717,48374.0
2023-01-30 15:30:00,38.34,38.41,38.23,38.27,219797.0,35.717,35.7822,35.6146,35.6518,219797.0
2023-01-31 09:30:00,38.54,38.85,38.3,38.76,52867.0,35.9033,36.1921,35.6798,36.1083,52867.0
2023-01-31 10:00:00,38.71,38.73,38.48,38.7,35343.0,36.0617,36.0803,35.8475,36.0524,35343.0
2023-01-31 10:30:00,38.7,38.8,38.66,38.76,33725.0,36.0524,36.1456,36.0151,36.1083,33725.0
2023-01-31 11:00:00,38.76,38.78,38.65,38.75,29202.0,36.1083,36.1269,36.0058,36.099,29202.0
2023-01-31 11:30:00,38.75,38.78,38.59,38.64,27375.0,36.099,36.1269,35.9499,35.9965,27375.0
2023-01-31 12:00:00,38.64,38.67,38.51,38.55,36769.0,35.9965,36.0245,35.8754,35.9127,36769.0
2023-01-31 12:30:00,38.56,38.68,38.55,38.67,32991.0,35.922,36.0338,35.9127,36.0245,32991.0
2023-01-31 13:00:00,38.68,38.71,38.62,38.66,26641.0,36.0338,36.0617,35.9779,36.0151,26641.0
2023-01-31 13:30:00,38.67,38.7,38.58,38.66,26194.0,36.0245,36.0524,35.9406,36.0151,26194.0
2023-01-31 14:00:00,38.68,38.81,38.67,38.75,45492.0,36.0338,36.1549,36.0245,36.099,45492.0
2023-01-31 14:30:00,38.75,38.92,38.74,38.89,55753.0,36.099,36.2573,36.0897,36.2294,55753.0
2023-01-31 15:00:00,38.9,39.0,38.78,38.85,77280.0,36.2387,36.3319,36.1269,36.1921,77280.0
2023-01-31 15:30:00,38.85,39.04,38.75,38.97,343762.0,36.1921,36.3691,36.099,36.3039,343762.0
2023-02-01 09:30:00,38.91,39.26,38.81,39.23,68609.0,36.248,36.5741,36.1549,36.5461,68609.0
2023-02-01 10:00:00,39.2,39.2,38.7,38.86,100732.0,36.5182,36.5182,36.0524,36.2015,100732.0
2023-02-01 10:30:00,38.86,38.86,38.68,38.77,288576.0,36.2015,36.2015,36.0338,36.1176,288576.0
2023-02-01 11:00:00,38.76,38.85,38.74,38.84,55437.0,36.1083,36.1921,36.0897,36.1828,55437.0
2023-02-01 11:30:00,38.84,38.94,38.78,38.94,64037.0,36.1828,36.276,36.1269,36.276,64037.0
2023-02-01 12:00:00,38.93,38.96,38.8,38.87,33416.0,36.2667,36.2946,36.1456,36.2108,33416.0
2023-02-01 12:30:00,38.87,38.88,38.78,38.84,47245.0,36.2108,36.2201,36.1269,36.1828,47245.0
2023-02-01 13:00:00,38.83,38.9,38.77,38.83,63203.0,36.1735,36.2387,36.1176,36.1735,63203.0
2023-02-01 13:30:00,38.84,38.99,38.84,38.97,30051.0,36.1828,36.3226,36.1828,36.3039,30051.0
2023-02-01 14:00:00,38.96,39.02,38.85,38.98,77587.0,36.2946,36.3505,36.1921,36.3132,77587.0
2023-02-01 14:30:00,38.98,39.11,38.77,39.08,74365.0,36.3132,36.4344,36.1176,36.4064,74365.0
2023-02-01 15:00:00,39.09,39.46,39.09,39.46,89602.0,36.4157,36.7604,36.4157,36.7604,89602.0
2023-02-01 15:30:00,39.46,39.66,39.38,39.45,288544.0,36.7604,36.9467,36.6859,36.7511,288544.0
2023-02-02 09:30:00,39.47,39.73,39.21,39.21,58585.0,36.7697,37.0119,36.5275,36.5275,58585.0
2023-02-02 10:00:00,39.21,39.24,38.73,38.81,77578.0,36.5275,36.5555,36.0803,36.1549,77578.0
2023-02-02 10:30:00,38.82,39.29,38.8,39.26,96131.0,36.1642,36.602,36.1456,36.5741,96131.0
2023-02-02 11:00:00,39.28,39.42,39.17,39.3,56744.0,36.5927,36.7231,36.4902,36.6114,56744.0
2023-02-02 11:30:00,39.3,39.33,39.15,39.2,43473.0,36.6114,36.6393,36.4716,36.5182,43473.0
2023-02-02 12:00:00,39.19,39.2,39.04,39.19,38974.0,36.5089,36.5182,36.3691,36.5089,38974.0
2023-02-02 12:30:00,39.18,39.27,39.08,39.27,60350.0,36.4996,36.5834,36.4064,36.5834,60350.0
2023-02-02 13:00:00,39.27,39.4,39.26,39.33,56728.0,36.5834,36.7045,36.5741,36.6393,56728.0
2023-02-02 13:30:00,39.32,39.4,39.25,39.39,50371.0,36.63,36.7045,36.5648,36.6952,50371.0
2023-02-02 14:00:00,39.39,39.46,39.31,39.36,62622.0,36.6952,36.7604,36.6207,36.6672,62622.0
2023-02-02 14:30:00,39.37,39.41,39.17,39.22,85288.0,36.6766,36.7138,36.4902,36.5368,85288.0
2023-02-02 15:00:00,39.22,39.28,39.13,39.23,118666.0,36.5368,36.5927,36.453,36.5461,118666.0
2023-02-02 15:30:00,39.23,39.36,39.08,39.09,341826.0,36.5461,36.6672,36.4064,36.4157,341826.0
2023-02-03 09:30:00,39.03,39.28,38.63,38.98,124833.0,36.3598,36.5927,35.9872,36.3132,124833.0
2023-02-03 10:00:00,38.95,39.52,38.88,39.42,48905.0,36.2853,36.8163,36.2201,36.7231,48905.0
2023-02-03 10:30:00,39.4,39.74,39.32,39.65,128111.0,36.7045,37.0213,36.63,36.9374,128111.0
2023-02-03 11:00:00,39.63,39.65,39.34,39.54,188271.0,36.9188,36.9374,36.6486,36.8349,188271.0
2023-02-03 11:30:00,39.54,39.58,39.4,39.41,59116.0,36.8349,36.8722,36.7045,36.7138,59116.0
2023-02-03 12:00:00,39.4,39.45,39.39,39.44,29419.0,36.7045,36.7511,36.6952,36.7418,29419.0
2023-02-03 12:30:00,39.43,39.47,39.32,39.32,25476.0,36.7325,36.7697,36.63,36.63,25476.0
2023-02-03 13:00:00,39.3,39.33,39.18,39.19,15662.0,36.6114,36.6393,36.4996,36.5089,15662.0
2023-02-03 13:30:00,39.19,39.24,39.13,39.2,33853.0,36.5089,36.5555,36.453,36.5182,33853.0
2023-02-03 14:00:00,39.19,39.25,39.14,39.25,150686.0,36.5089,36.5648,36.4623,36.5648,150686.0
2023-02-03 14:30:00,39.26,39.34,39.21,39.27,18691.0,36.5741,36.6486,36.5275,36.5834,18691.0
2023-02-03 15:00:00,39.27,39.43,39.21,39.4,37333.0,36.5834,36.7325,36.5275,36.7045,37333.0
2023-02-03 15:30:00,39.39,39.4,39.19,39.34,205608.0,36.6952,36.7045,36.5089,36.6486,205608.0
2023-02-06 09:30:00,39.16,39.67,39.16,39.3,106712.0,36.4809,36.956,36.4809,36.6114,106712.0
2023-02-06 10:00:00,39.28,39.51,39.08,39.11,60257.0,36.5927,36.807,36.4064,36.4344,60257.0
2023-02-06 10:30:00,39.1,39.36,39.1,39.33,45277.0,36.425,36.6672,36.425,36.6393,45277.0
2023-02-06 11:00:00,39.33,39.52,39.33,39.44,91788.0,36.6393,36.8163,36.6393,36.7418,91788.0
2023-02-06 11:30:00,39.45,39.45,39.26,39.29,39259.0,36.7511,36.7511,36.5741,36.602,39259.0
2023-02-06 12:00:00,39.29,39.35,39.22,39.3,32031.0,36.602,36.6579,36.5368,36.6114,32031.0
2023-02-06 12:30:00,39.31,39.39,39.24,39.27,32913.0,36.6207,36.6952,36.5555,36.5834,32913.0
2023-02-06 13:00:00,39.26,39.38,39.23,39.33,38767.0,36.5741,36.6859,36.5461,36.6393,38767.0
2023-02-06 13:30:00,39.34,39.46,39.29,39.42,63969.0,36.6486,36.7604,36.602,36.7231,63969.0
2023-02-06 14:00:00,39.41,39.45,39.35,39.37,91480.0,36.7138,36.7511,36.6579,36.6766,91480.0
2023-02-06 14:30:00,39.35,39.45,39.3,39.39,56289.0,36.6579,36.7511,36.6114,36.6952,56289.0
2023-02-06 15:00:00,39.39,39.45,39.33,39.36,52741.0,36.6952,36.7511,36.6393,36.6672,52741.0
2023-02-06 15:30:00,39.35,39.5,39.33,39.37,260895.0,36.6579,36.7977,36.6393,36.6766,260895.0
2023-02-07 09:30:00,39.06,39.24,38.8,39.06,180971.0,36.3878,36.5555,36.1456,36.3878,180971.0
2023-02-07 10:00:00,39.05,39.1,38.93,39.08,45836.0,36.3785,36.425,36.2667,36.4064,45836.0
2023-02-07 10:30:00,39.09,39.26,39.01,39.05,94925.0,36.4157,36.5741,36.3412,36.3785,94925.0
2023-02-07 11:00:00,39.08,39.4,39.03,39.37,149705.0,36.4064,36.7045,36.3598,36.6766,149705.0
2023-02-07 11:30:00,39.37,39.56,39.17,39.17,205985.0,36.6766,36.8536,36.4902,36.4902,205985.0
2023-02-07 12:00:00,39.16,39.39,39.13,39.29,89097.0,36.4809,36.6952,36.453,36.602,89097.0
2023-02-07 12:30:00,39.27,39.55,39.2,39.45,104718.0,36.5834,36.8442,36.5182,36.7511,104718.0
2023-02-07 13:00:00,39.45,39.46,39.05,39.06,104682.0,36.7511,36.7604,36.3785,36.3878,104682.0
2023-02-07 13:30:00,39.05,39.15,38.86,39.05,94677.0,36.3785,36.4716,36.2015,36.3785,94677.0
2023-02-07 14:00:00,39.05,39.31,39.02,39.26,54942.0,36.3785,36.6207,36.3505,36.5741,54942.0
2023-02-07 14:30:00,39.26,39.36,39.18,39.34,68518.0,36.5741,36.6672,36.4996,36.6486,68518.0
2023-02-07 15:00:00,39.35,39.46,39.24,39.46,82729.0,36.6579,36.7604,36.5555,36.7604,82729.0
2023-02-07 15:30:00,39.46,39.68,39.44,39.49,458406.0,36.7604,36.9654,36.7418,36.7884,458406.0
2023-02-08 09:30:00,40.21,40.21,38.7,39.15,142072.0,37.4591,37.4591,36.0524,36.4716,142072.0
2023-02-08 10:00:00,39.35,39.35,38.49,38.96,100133.0,36.6579,36.6579,35.8568,36.2946,100133.0
2023-02-08 10:30:00,38.98,39.27,38.9,39.06,76383.0,36.3132,36.5834,36.2387,36.3878,76383.0
2023-02-08 11:00:00,39.03,39.37,38.93,39.07,142164.0,36.3598,36.6766,36.2667,36.3971,142164.0
2023-02-08 11:30:00,39.08,39.16,38.74,38.79,181420.0,36.4064,36.4809,36.0897,36.1362,181420.0
2023-02-08 12:00:00,38.8,39.34,38.73,39.27,110958.0,36.1456,36.6486,36.0803,36.5834,110958.0
2023-02-08 12:30:00,39.27,39.71,39.25,39.71,58330.0,36.5834,36.9933,36.5648,36.9933,58330.0
2023-02-08 13:00:00,39.71,39.75,39.32,39.34,47786.0,36.9933,37.0306,36.63,36.6486,47786.0
2023-02-08 13:30:00,39.32,39.32,39.11,39.14,46994.0,36.63,36.63,36.4344,36.4623,46994.0
2023-02-08 14:00:00,39.11,39.42,39.0,39.29,74107.0,36.4344,36.7231,36.3319,36.602,74107.0
2023-02-08 14:30:00,39.29,39.33,39.17,39.29,82234.0,36.602,36.6393,36.4902,36.602,82234.0
2023-02-08 15:00:00,39.3,39.56,39.24,39.51,83690.0,36.6114,36.8536,36.5555,36.807,83690.0
2023-02-08 15:30:00,39.51,39.61,39.34,39.39,329012.0,36.807,36.9001,36.6486,36.6952,329012.0
2023-02-09 09:30:00,39.46,39.46,39.01,39.21,48911.0,36.7604,36.7604,36.3412,36.5275,48911.0
2023-02-09 10:00:00,39.2,39.34,38.97,39.24,109862.0,36.5182,36.6486,36.3039,36.5555,109862.0
2023-02-09 10:30:00,39.24,39.45,39.21,39.23,35788.0,36.5555,36.7511,36.5275,36.5461,35788.0
2023-02-09 11:00:00,39.23,39.29,38.99,39.04,41880.0,36.5461,36.602,36.3226,36.3691,41880.0
2023-02-09 11:30:00,39.03,39.04,38.49,38.57,67939.0,36.3598,36.3691,35.8568,35.9313,67939.0
2023-02-09 12:00:00,38.55,38.67,38.37,38.67,87171.0,35.9127,36.0245,35.745,36.0245,87171.0
2023-02-09 12:30:00,38.67,38.68,38.19,38.21,69281.0,36.0245,36.0338,35.5773,35.5959,69281.0
2023-02-09 13:00:00,38.23,38.27,38.09,38.24,47659.0,35.6146,35.6518,35.4841,35.6239,47659.0
2023-02-09 13:30:00,38.24,38.33,38.03,38.08,45707.0,35.6239,35.7077,35.4282,35.4748,45707.0
2023-02-09 14:00:00,38.08,38.17,38.06,38.14,43118.0,35.4748,35.5587,35.4562,35.5307,43118.0
2023-02-09 14:30:00,38.15,38.19,38.02,38.12,55175.0,35.54,35.5773,35.4189,35.5121,55175.0
2023-02-09 15:00:00,38.11,38.13,37.85,37.88,60492.0,35.5028,35.5214,35.2606,35.2885,60492.0
2023-02-09 15:30:00,37.88,37.9,37.61,37.7,360928.0,35.2885,35.3071,35.037,35.1208,360928.0
2023-02-10 09:30:00,37.47,38.56,37.42,38.55,413503.0,34.9065,35.922,34.86,35.9127,413503.0
2023-02-10 10:00:00,38.59,38.85,38.35,38.77,49091.0,35.9499,36.1921,35.7263,36.1176,49091.0
2023-02-10 10:30:00,38.79,38.92,38.75,38.84,57870.0,36.1362,36.2573,36.099,36.1828,57870.0
2023-02-10 11:00:00,38.84,38.93,38.76,38.76,76816.0,36.1828,36.2667,36.1083,36.1083,76816.0
2023-02-10 11:30:00,38.77,38.79,38.33,38.33,24599.0,36.1176,36.1362,35.7077,35.7077,24599.0
2023-02-10 12:00:00,38.33,38.43,38.28,38.32,20032.0,35.7077,35.8009,35.6611,35.6984,20032.0
2023-02-10 12:30:00,38.33,38.46,38.3,38.41,25825.0,35.7077,35.8288,35.6798,35.7822,25825.0
2023-02-10 13:00:00,38.41,38.62,38.32,38.47,133545.0,35.7822,35.9779,35.6984,35.8381,133545.0
2023-02-10 13:30:00,38.46,38.57,38.42,38.42,29420.0,35.8288,35.9313,35.7916,35.7916,29420.0
2023-02-10 14:00:00,38.41,38.43,38.3,38.32,32531.0,35.7822,35.8009,35.6798,35.6984,32531.0
2023-02-10 14:30:00,38.32,38.54,38.31,38.54,37358.0,35.6984,35.9033,35.6891,35.9033,37358.0
2023-02-10 15:00:00,38.55,38.76,38.55,38.75,82809.0,35.9127,36.1083,35.9127,36.099,82809.0
2023-02-10 15:30:00,38.76,38.93,38.73,38.9,375003.0,36.1083,36.2667,36.0803,36.2387,375003.0
2023-02-13 09:30:00,38.98,39.18,38.76,38.99,185076.0,36.3132,36.4996,36.1083,36.3226,185076.0
2023-02-13 10:00:00,38.98,39.06,38.74,39.03,45128.0,36.3132,36.3878,36.0897,36.3598,45128.0
2023-02-13 10:30:00,39.05,39.05,38.92,39.0,29566.0,36.3785,36.3785,36.2573,36.3319,29566.0
2023-02-13 11:00:00,39.0,39.0,38.89,38.98,35372.0,36.3319,36.3319,36.2294,36.3132,35372.0
2023-02-13 11:30:00,38.99,38.99,38.88,38.93,23004.0,36.3226,36.3226,36.2201,36.2667,23004.0
2023-02-13 12:00:00,38.93,39.08,38.93,39.07,32906.0,36.2667,36.4064,36.2667,36.3971,32906.0
2023-02-13 12:30:00,39.07,39.08,38.98,38.98,31414.0,36.3971,36.4064,36.3132,36.3132,31414.0
2023-02-13 13:00:00,38.98,39.12,38.96,39.07,23595.0,36.3132,36.4437,36.2946,36.3971,23595.0
2023-02-13 13:30:00,39.08,39.13,39.06,39.08,28646.0,36.4064,36.453,36.3878,36.4064,28646.0
2023-02-13 14:00:00,39.07,39.14,39.04,39.08,22680.0,36.3971,36.4623,36.3691,36.4064,22680.0
2023-02-13 14:30:00,39.09,39.2,39.08,39.17,23750.0,36.4157,36.5182,36.4064,36.4902,23750.0
2023-02-13 15:00:00,39.18,39.31,39.16,39.26,47065.0,36.4996,36.6207,36.4809,36.5741,47065.0
2023-02-13 15:30:00,39.27,39.76,39.26,39.72,324535.0,36.5834,37.0399,36.5741,37.0026,324535.0
2023-02-14 09:30:00,39.64,39.69,39.26,39.35,52837.0,36.9281,36.9747,36.5741,36.6579,52837.0
2023-02-14 10:00:00,39.35,39.66,39.33,39.38,38826.0,36.6579,36.9467,36.6393,36.6859,38826.0
2023-02-14 10:30:00,39.38,39.43,39.19,39.35,34024.0,36.6859,36.7325,36.5089,36.6579,34024.0
2023-02-14 11:00:00,39.33,39.47,39.27,39.41,76091.0,36.6393,36.7697,36.5834,36.7138,76091.0
2023-02-14 11:30:00,39.4,39.4,39.23,39.23,42886.0,36.7045,36.7045,36.5461,36.5461,42886.0
2023-02-14 12:00:00,39.27,39.56,39.27,39.52,31566.0,36.5834,36.8536,36.5834,36.8163,31566.0
2023-02-14 12:30:00,39.5,39.54,39.48,39.52,26944.0,36.7977,36.8349,36.779,36.8163,26944.0
2023-02-14 13:00:00,39.52,39.65,39.49,39.58,44209.0,36.8163,36.9374,36.7884,36.8722,44209.0
2023-02-14 13:30:00,39.58,39.64,39.48,39.6,38792.0,36.8722,36.9281,36.779,36.8908,38792.0
2023-02-14 14:00:00,39.6,39.63,39.48,39.53,43611.0,36.8908,36.9188,36.779,36.8256,43611.0
2023-02-14 14:30:00,39.54,39.64,39.53,39.55,43617.0,36.8349,36.9281,36.8256,36.8442,43617.0
2023-02-14 15:00:00,39.56,39.58,39.49,39.51,60266.0,36.8536,36.8722,36.7884,36.807,60266.0
2023-02-14 15:30:00,39.52,39.67,39.5,39.66,273426.0,36.8163,36.956,36.7977,36.9467,273426.0
2023-02-15 09:30:00,39.7,39.74,39.23,39.28,78432.0,36.984,37.0213,36.5461,36.5927,78432.0
2023-02-15 10:00:00,39.27,39.41,39.07,39.34,59566.0,36.5834,36.7138,36.3971,36.6486,59566.0
2023-02-15 10:30:00,39.36,39.6,39.36,39.45,29750.0,36.6672,36.8908,36.6672,36.7511,29750.0
2023-02-15 11:00:00,39.44,39.55,39.39,39.54,22772.0,36.7418,36.8442,36.6952,36.8349,22772.0
2023-02-15 11:30:00,39.55,39.61,39.5,39.54,33458.0,36.8442,36.9001,36.7977,36.8349,33458.0
2023-02-15 12:00:00,39.55,39.56,39.39,39.42,66951.0,36.8442,36.8536,36.6952,36.7231,66951.0
2023-02-15 12:30:00,39.43,39.48,39.41,39.48,20366.0,36.7325,36.779,36.7138,36.779,20366.0
2023-02-15 13:00:00,39.5,39.55,39.44,39.46,35989.0,36.7977,36.8442,36.7418,36.7604,35989.0
2023-02-15 13:30:00,39.47,39.69,39.45,39.69,34852.0,36.7697,36.9747,36.7511,36.9747,34852.0
2023-02-15 14:00:00,39.68,39.74,39.59,39.66,49947.0,36.9654,37.0213,36.8815,36.9467,49947.0
2023-02-15 14:30:00,39.67,39.68,39.55,39.57,40785.0,36.956,36.9654,36.8442,36.8629,40785.0
2023-02-15 15:00:00,39.58,39.73,39.57,39.7,44808.0,36.8722,37.0119,36.8629,36.984,44808.0
2023-02-15 15:30:00,39.71,39.8,39.64,39.71,205125.0,36.9933,37.0771,36.9281,36.9933,205125.0
2023-02-16 09:30:00,39.38,39.39,39.15,39.32,69258.0,36.6859,36.6952,36.4716,36.63,69258.0
2023-02-16 10:00:00,39.32,39.35,39.17,39.33,26726.0,36.63,36.6579,36.4902,36.6393,26726.0
2023-02-16 10:30:00,39.34,39.4,39.22,39.25,35332.0,36.6486,36.7045,36.5368,36.5648,35332.0
2023-02-16 11:00:00,39.25,39.39,39.24,39.38,27752.0,36.5648,36.6952,36.5555,36.6859,27752.0
2023-02-16 11:30:00,39.38,39.41,39.25,39.27,22640.0,36.6859,36.7138,36.5648,36.5834,22640.0
2023-02-16 12:00:00,39.28,39.37,39.28,39.34,27897.0,36.5927,36.6766,36.5927,36.6486,27897.0
2023-02-16 12:30:00,39.34,39.52,39.31,39.41,44310.0,36.6486,36.8163,36.6207,36.7138,44310.0
2023-02-16 13:00:00,39.43,39.46,39.35,39.37,22685.0,36.7325,36.7604,36.6579,36.6766,22685.0
2023-02-16 13:30:00,39.35,39.59,39.35,39.45,30363.0,36.6579,36.8815,36.6579,36.7511,30363.0
2023-02-16 14:00:00,39.45,39.51,39.4,39.45,27429.0,36.7511,36.807,36.7045,36.7511,27429.0
2023-02-16 14:30:00,39.45,39.5,39.42,39.47,25891.0,36.7511,36.7977,36.7231,36.7697,25891.0
2023-02-16 15:00:00,39.46,39.49,39.38,39.42,47289.0,36.7604,36.7884,36.6859,36.7231,47289.0
2023-02-16 15:30:00,39.41,39.45,39.32,39.32,255334.0,36.7138,36.7511,36.63,36.63,255334.0
2023-02-17 09:30:00,39.42,39.55,39.08,39.13,29575.0,36.7231,36.8442,36.4064,36.453,29575.0
2023-02-17 10:00:00,39.14,39.33,39.1,39.23,26962.0,36.4623,36.6393,36.425,36.5461,26962.0
2023-02-17 10:30:00,39.24,39.29,39.15,39.18,37750.0,36.5555,36.602,36.4716,36.4996,37750.0
2023-02-17 11:00:00,39.18,39.28,39.03,39.06,48291.0,36.4996,36.5927,36.3598,36.3878,48291.0
2023-02-17 11:30:00,39.05,39.13,39.01,39.07,48034.0,36.3785,36.453,36.3412,36.3971,48034.0
2023-02-17 12:00:00,39.08,39.22,39.07,39.17,19348.0,36.4064,36.5368,36.3971,36.4902,19348.0
2023-02-17 12:30:00,39.18,39.21,38.98,38.99,45969.0,36.4996,36.5275,36.3132,36.3226,45969.0
2023-02-17 13:00:00,38.98,39.08,38.9,39.02,40128.0,36.3132,36.4064,36.2387,36.3505,40128.0
2023-02-17 13:30:00,39.06,39.09,38.8,38.85,23848.0,36.3878,36.4157,36.1456,36.1921,23848.0
2023-02-17 14:00:00,38.84,39.02,38.84,38.94,36470.0,36.1828,36.3505,36.1828,36.276,36470.0
2023-02-17 14:30:00,38.95,39.03,38.94,38.97,42167.0,36.2853,36.3598,36.276,36.3039,42167.0
2023-02-17 15:00:00,38.97,38.99,38.89,38.92,63882.0,36.3039,36.3226,36.2294,36.2573,63882.0
2023-02-17 15:30:00,38.91,39.02,38.89,39.01,449879.0,36.248,36.3505,36.2294,36.3412,449879.0
2023-02-21 09:30:00,38.63,38.79,38.37,38.52,36821.0,35.9872,36.1362,35.745,35.8847,36821.0
2023-02-21 10:00:00,38.5,38.56,38.21,38.21,16343.0,35.8661,35.922,35.5959,35.5959,16343.0
2023-02-21 10:30:00,38.21,38.27,38.08,38.08,25075.0,35.5959,35.6518,35.4748,35.4748,25075.0
2023-02-21 11:00:00,38.07,38.21,38.04,38.12,25203.0,35.4655,35.5959,35.4376,35.5121,25203.0
2023-02-21 11:30:00,38.11,38.12,37.94,37.95,43427.0,35.5028,35.5121,35.3444,35.3537,43427.0
2023-02-21 12:00:00,37.94,38.04,37.9,37.91,32750.0,35.3444,35.4376,35.3071,35.3164,32750.0
2023-02-21 12:30:00,37.9,37.91,37.8,37.8,23486.0,35.3071,35.3164,35.214,35.214,23486.0
2023-02-21 13:00:00,37.8,37.81,37.61,37.62,53312.0,35.214,35.2233,35.037,35.0463,53312.0
2023-02-21 13:30:00,37.61,37.72,37.56,37.72,36632.0,35.037,35.1394,34.9904,35.1394,36632.0
2023-02-21 14:00:00,37.71,37.71,37.6,37.63,55536.0,35.1301,35.1301,35.0277,35.0556,55536.0
2023-02-21 14:30:00,37.63,37.7,37.63,37.64,29779.0,35.0556,35.1208,35.0556,35.0649,29779.0
2023-02-21 15:00:00,37.64,37.69,37.54,37.59,64829.0,35.0649,35.1115,34.9718,35.0183,64829.0
2023-02-21 15:30:00,37.59,37.62,37.34,37.35,299645.0,35.0183,35.0463,34.7854,34.7948,299645.0
2023-02-22 09:30:00,37.25,37.33,36.92,37.28,55330.0,34.7016,34.7761,34.3942,34.7295,55330.0
2023-02-22 10:00:00,37.28,37.65,37.28,37.4,50153.0,34.7295,35.0742,34.7295,34.8413,50153.0
2023-02-22 10:30:00,37.38,37.49,37.29,37.44,46616.0,34.8227,34.9252,34.7389,34.8786,46616.0
2023-02-22 11:00:00,37.44,37.49,37.35,37.44,49754.0,34.8786,34.9252,34.7948,34.8786,49754.0
2023-02-22 11:30:00,37.45,37.59,37.39,37.57,95875.0,34.8879,35.0183,34.832,34.9997,95875.0
2023-02-22 12:00:00,37.57,37.87,37.57,37.75,38769.0,34.9997,35.2792,34.9997,35.1674,38769.0
2023-02-22 12:30:00,37.75,37.88,37.73,37.76,27472.0,35.1674,35.2885,35.1488,35.1767,27472.0
2023-02-22 13:00:00,37.75,37.83,37.57,37.65,36717.0,35.1674,35.2419,34.9997,35.0742,36717.0
2023-02-22 13:30:00,37.65,37.67,37.58,37.59,31539.0,35.0742,35.0929,35.009,35.0183,31539.0
2023-02-22 14:00:00,37.59,37.65,37.43,37.47,49864.0,35.0183,35.0742,34.8693,34.9065,49864.0
2023-02-22 14:30:00,37.48,37.59,37.42,37.55,82269.0,34.9159,35.0183,34.86,34.9811,82269.0
2023-02-22 15:00:00,37.55,37.64,37.43,37.63,150812.0,34.9811,35.0649,34.8693,35.0556,150812.0
2023-02-22 15:30:00,37.62,37.74,37.6,37.65,194365.0,35.0463,35.1581,35.0277,35.0742,194365.0
2023-02-23 09:30:00,37.83,38.17,37.8,38.14,31580.0,35.2419,35.5587,35.214,35.5307,31580.0
2023-02-23 10:00:00,38.19,38.21,38.01,38.01,25835.0,35.5773,35.5959,35.4096,35.4096,25835.0
2023-02-23 10:30:00,38.01,38.01,37.8,37.84,19281.0,35.4096,35.4096,35.214,35.2512,19281.0
2023-02-23 11:00:00,37.84,37.86,37.53,37.55,23827.0,35.2512,35.2699,34.9624,34.9811,23827.0
2023-02-23 11:30:00,37.55,37.61,37.51,37.58,25247.0,34.9811,35.037,34.9438,35.009,25247.0
2023-02-23 12:00:00,37.58,37.6,37.3,37.43,44040.0,35.009,35.0277,34.7482,34.8693,44040.0
2023-02-23 12:30:00,37.44,37.53,37.41,37.51,22711.0,34.8786,34.9624,34.8507,34.9438,22711.0
2023-02-23 13:00:00,37.5,37.56,37.48,37.49,17817.0,34.9345,34.9904,34.9159,34.9252,17817.0
2023-02-23 13:30:00,37.48,37.51,37.33,37.47,29761.0,34.9159,34.9438,34.7761,34.9065,29761.0
2023-02-23 14:00:00,37.48,37.58,37.45,37.55,10938.0,34.9159,35.009,34.8879,34.9811,10938.0
2023-02-23 14:30:00,37.56,37.62,37.54,37.54,19575.0,34.9904,35.0463,34.9718,34.9718,19575.0
2023-02-23 15:00:00,37.55,37.75,37.55,37.7,28055.0,34.9811,35.1674,34.9811,35.1208,28055.0
2023-02-23 15:30:00,37.71,37.74,37.61,37.66,125760.0,35.1301,35.1581,35.037,35.0836,125760.0
2023-02-24 09:30:00,37.42,37.54,37.19,37.45,31543.0,34.86,34.9718,34.6457,34.8879,31543.0
2023-02-24 10:00:00,37.45,37.46,37.23,37.25,31258.0,34.8879,34.8972,34.683,34.7016,31258.0
2023-02-24 10:30:00,37.27,37.31,37.13,37.16,18213.0,34.7202,34.7575,34.5898,34.6178,18213.0
2023-02-24 11:00:00,37.16,37.3,37.16,37.28,25980.0,34.6178,34.7482,34.6178,34.7295,25980.0
2023-02-24 11:30:00,37.28,37.35,37.22,37.25,33340.0,34.7295,34.7948,34.6737,34.7016,33340.0
2023-02-24 12:00:00,37.23,37.24,37.1,37.17,28915.0,34.683,34.6923,34.5619,34.6271,28915.0
2023-02-24 12:30:00,37.17,37.18,37.06,37.07,24813.0,34.6271,34.6364,34.5246,34.5339,24813.0
2023-02-24 13:00:00,37.06,37.13,37.06,37.08,23743.0,34.5246,34.5898,34.5246,34.5432,23743.0
2023-02-24 13:30:00,37.06,37.11,37.06,37.1,31944.0,34.5246,34.5712,34.5246,34.5619,31944.0
2023-02-24 14:00:00,37.09,37.15,37.07,37.08,33674.0,34.5525,34.6084,34.5339,34.5432,33674.0
2023-02-24 14:30:00,37.07,37.18,37.06,37.15,44379.0,34.5339,34.6364,34.5246,34.6084,44379.0
2023-02-24 15:00:00,37.15,37.16,37.08,37.1,46665.0,34.6084,34.6178,34.5432,34.5619,46665.0
2023-02-24 15:30:00,37.09,37.14,37.04,37.1,173853.0,34.5525,34.5991,34.506,34.5619,173853.0
2023-02-27 09:30:00,37.42,37.43,37.15,37.35,29251.0,34.86,34.8693,34.6084,34.7948,29251.0
2023-02-27 10:00:00,37.38,37.53,37.37,37.51,28589.0,34.8227,34.9624,34.8134,34.9438,28589.0
2023-02-27 10:30:00,37.49,37.51,37.3,37.37,22793.0,34.9252,34.9438,34.7482,34.8134,22793.0
2023-02-27 11:00:00,37.38,37.38,37.2,37.3,39302.0,34.8227,34.8227,34.655,34.7482,39302.0
2023-02-27 11:30:00,37.3,37.31,37.14,37.15,44841.0,34.7482,34.7575,34.5991,34.6084,44841.0
2023-02-27 12:00:00,37.15,37.17,37.0,37.01,45511.0,34.6084,34.6271,34.4687,34.478,45511.0
2023-02-27 12:30:00,37.01,37.04,36.92,36.95,36712.0,34.478,34.506,34.3942,34.4221,36712.0
2023-02-27 13:00:00,36.97,37.11,36.93,37.11,38829.0,34.4408,34.5712,34.4035,34.5712,38829.0
2023-02-27 13:30:00,37.11,37.17,37.1,37.16,39931.0,34.5712,34.6271,34.5619,34.6178,39931.0
2023-02-27 14:00:00,37.16,37.24,37.14,37.17,40271.0,34.6178,34.6923,34.5991,34.6271,40271.0
2023-02-27 14:30:00,37.15,37.18,37.05,37.08,60011.0,34.6084,34.6364,34.5153,34.5432,60011.0
2023-02-27 15:00:00,37.09,37.1,37.04,37.09,53694.0,34.5525,34.5619,34.506,34.5525,53694.0
2023-02-27 15:30:00,37.09,37.12,37.01,37.06,167348.0,34.5525,34.5805,34.478,34.5246,167348.0
2023-02-28 09:30:00,36.81,37.36,36.74,37.19,49580.0,34.2917,34.8041,34.2265,34.6457,49580.0
2023-02-28 10:00:00,37.21,37.34,37.04,37.04,51406.0,34.6643,34.7854,34.506,34.506,51406.0
2023-02-28 10:30:00,37.05,37.11,37.02,37.1,25067.0,34.5153,34.5712,34.4873,34.5619,25067.0
2023-02-28 11:00:00,37.11,37.17,37.08,37.13,53104.0,34.5712,34.6271,34.5432,34.5898,53104.0
2023-02-28 11:30:00,37.12,37.12,36.98,36.99,21188.0,34.5805,34.5805,34.4501,34.4594,21188.0
2023-02-28 12:00:00,36.99,37.11,36.99,37.08,28175.0,34.4594,34.5712,34.4594,34.5432,28175.0
2023-02-28 12:30:00,37.09,37.11,37.04,37.07,17030.0,34.5525,34.5712,34.506,34.5339,17030.0
2023-02-28 13:00:00,37.07,37.13,37.05,37.08,16512.0,34.5339,34.5898,34.5153,34.5432,16512.0
2023-02-28 13:30:00,37.08,37.08,37.0,37.03,31508.0,34.5432,34.5432,34.4687,34.4967,31508.0
2023-02-28 14:00:00,37.02,37.05,36.95,36.97,23417.0,34.4873,34.5153,34.4221,34.4408,23417.0
2023-02-28 14:30:00,36.97,37.02,36.94,36.94,29373.0,34.4408,34.4873,34.4128,34.4128,29373.0
2023-02-28 15:00:00,36.95,36.96,36.87,36.92,35704.0,34.4221,34.4314,34.3476,34.3942,35704.0
2023-02-28 15:30:00,36.91,36.99,36.79,36.8,246767.0,34.3849,34.4594,34.2731,34.2824,246767.0
2023-03-01 09:30:00,36.7,36.83,36.48,36.71,53083.0,34.1892,34.3103,33.9843,34.1985,53083.0
2023-03-01 10:00:00,36.74,36.77,36.58,36.7,21215.0,34.2265,34.2544,34.0774,34.1892,21215.0
2023-03-01 10:30:00,36.72,36.72,36.5,36.5,40158.0,34.2079,34.2079,34.0029,34.0029,40158.0
2023-03-01 11:00:00,36.5,36.55,36.38,36.5,52755.0,34.0029,34.0495,33.8911,34.0029,52755.0
2023-03-01 11:30:00,36.5,36.62,36.48,36.55,51312.0,34.0029,34.1147,33.9843,34.0495,51312.0
2023-03-01 12:00:00,36.55,36.56,36.48,36.51,37072.0,34.0495,34.0588,33.9843,34.0122,37072.0
2023-03-01 12:30:00,36.52,36.56,36.49,36.51,27594.0,34.0215,34.0588,33.9936,34.0122,27594.0
2023-03-01 13:00:00,36.51,36.55,36.5,36.52,51972.0,34.0122,34.0495,34.0029,34.0215,51972.0
2023-03-01 13:30:00,36.52,36.54,36.4,36.43,69737.0,34.0215,34.0402,33.9098,33.9377,69737.0
2023-03-01 14:00:00,36.43,36.43,36.21,36.21,28563.0,33.9377,33.9377,33.7327,33.7327,28563.0
2023-03-01 14:30:00,36.21,36.28,36.19,36.27,41439.0,33.7327,33.798,33.7141,33.7886,41439.0
2023-03-01 15:00:00,36.27,36.49,36.27,36.45,55711.0,33.7886,33.9936,33.7886,33.9563,55711.0
2023-03-01 15:30:00,36.44,36.57,36.42,36.54,162374.0,33.947,34.0681,33.9284,34.0402,162374.0
2023-03-02 09:30:00,36.47,36.54,36.23,36.52,26615.0,33.975,34.0402,33.7514,34.0215,26615.0
2023-03-02 10:00:00,36.54,36.72,36.53,36.57,23831.0,34.0402,34.2079,34.0309,34.0681,23831.0
2023-03-02 10:30:00,36.53,36.54,36.41,36.43,20645.0,34.0309,34.0402,33.9191,33.9377,20645.0
2023-03-02 11:00:00,36.43,36.46,36.4,36.45,19383.0,33.9377,33.9656,33.9098,33.9563,19383.0
2023-03-02 11:30:00,36.45,36.48,36.31,36.35,22564.0,33.9563,33.9843,33.8259,33.8632,22564.0
2023-03-02 12:00:00,36.35,36.37,36.31,36.37,17699.0,33.8632,33.8818,33.8259,33.8818,17699.0
2023-03-02 12:30:00,36.37,36.41,36.33,36.4,24773.0,33.8818,33.9191,33.8445,33.9098,24773.0
2023-03-02 13:00:00,36.4,36.41,36.28,36.28,35647.0,33.9098,33.9191,33.798,33.798,35647.0
2023-03-02 13:30:00,36.27,36.37,36.25,36.36,36942.0,33.7886,33.8818,33.77,33.8725,36942.0
2023-03-02 14:00:00,36.36,36.42,36.33,36.38,23162.0,33.8725,33.9284,33.8445,33.8911,23162.0
2023-03-02 14:30:00,36.38,36.4,36.34,36.38,26847.0,33.8911,33.9098,33.8539,33.8911,26847.0
2023-03-02 15:00:00,36.38,36.42,36.35,36.39,61385.0,33.8911,33.9284,33.8632,33.9004,61385.0
2023-03-02 15:30:00,36.39,36.51,36.28,36.36,209581.0,33.9004,34.0122,33.798,33.8725,209581.0
2023-03-03 09:30:00,36.41,36.43,36.12,36.34,32941.0,33.9191,33.9377,33.6489,33.8539,32941.0
2023-03-03 10:00:00,36.28,36.31,36.16,36.21,34590.0,33.798,33.8259,33.6862,33.7327,34590.0
2023-03-03 10:30:00,36.22,36.26,36.05,36.05,25988.0,33.7421,33.7793,33.5837,33.5837,25988.0
2023-03-03 11:00:00,36.05,36.14,36.03,36.14,21544.0,33.5837,33.6675,33.5651,33.6675,21544.0
2023-03-03 11:30:00,36.14,36.29,36.14,36.27,21195.0,33.6675,33.8073,33.6675,33.7886,21195.0
2023-03-03 12:00:00,36.25,36.26,36.14,36.16,22427.0,33.77,33.7793,33.6675,33.6862,22427.0
2023-03-03 12:30:00,36.15,36.2,36.14,36.2,23512.0,33.6769,33.7234,33.6675,33.7234,23512.0
2023-03-03 13:00:00,36.2,36.26,36.18,36.22,21236.0,33.7234,33.7793,33.7048,33.7421,21236.0
2023-03-03 13:30:00,36.23,36.24,36.13,36.22,23574.0,33.7514,33.7607,33.6582,33.7421,23574.0
2023-03-03 14:00:00,36.22,36.25,36.15,36.19,26592.0,33.7421,33.77,33.6769,33.7141,26592.0
2023-03-03 14:30:00,36.19,36.24,36.18,36.19,29562.0,33.7141,33.7607,33.7048,33.7141,29562.0
2023-03-03 15:00:00,36.2,36.31,36.19,36.29,46238.0,33.7234,33.8259,33.7141,33.8073,46238.0
2023-03-03 15:30:00,36.29,36.32,36.06,36.11,284580.0,33.8073,33.8352,33.593,33.6396,284580.0
2023-03-06 09:30:00,35.91,35.96,35.72,35.82,59431.0,33.7232,33.7702,33.5448,33.6387,59431.0
2023-03-06 10:00:00,35.84,35.97,35.82,35.87,51030.0,33.6575,33.7796,33.6387,33.6856,51030.0
2023-03-06 10:30:00,35.87,35.9,35.73,35.86,60205.0,33.6856,33.7138,33.5542,33.6763,60205.0
2023-03-06 11:00:00,35.86,35.95,35.83,35.86,42676.0,33.6763,33.7608,33.6481,33.6763,42676.0
2023-03-06 11:30:00,35.86,35.87,35.77,35.81,38557.0,33.6763,33.6856,33.5917,33.6293,38557.0
2023-03-06 12:00:00,35.82,35.9,35.71,35.72,67365.0,33.6387,33.7138,33.5354,33.5448,67365.0
2023-03-06 12:30:00,35.7,35.81,35.67,35.72,39767.0,33.526,33.6293,33.4978,33.5448,39767.0
2023-03-06 13:00:00,35.72,35.74,35.55,35.71,33197.0,33.5448,33.5636,33.3851,33.5354,33197.0
2023-03-06 13:30:00,35.7,35.73,35.63,35.73,29866.0,33.526,33.5542,33.4603,33.5542,29866.0
2023-03-06 14:00:00,35.73,35.87,35.73,35.86,43430.0,33.5542,33.6856,33.5542,33.6763,43430.0
2023-03-06 14:30:00,35.87,35.92,35.81,35.82,37738.0,33.6856,33.7326,33.6293,33.6387,37738.0
2023-03-06 15:00:00,35.81,35.91,35.74,35.83,55345.0,33.6293,33.7232,33.5636,33.6481,55345.0
2023-03-06 15:30:00,35.83,36.04,35.82,35.93,203161.0,33.6481,33.8453,33.6387,33.742,203161.0
2023-03-07 09:30:00,36.0,36.4,36.0,36.39,69642.0,33.8077,34.1834,33.8077,34.174,69642.0
2023-03-07 10:00:00,36.39,36.53,36.25,36.45,104269.0,34.174,34.3055,34.0425,34.2303,104269.0
2023-03-07 10:30:00,36.48,36.65,36.37,36.38,84984.0,34.2585,34.4181,34.1552,34.1646,84984.0
2023-03-07 11:00:00,36.38,36.47,36.31,36.37,49173.0,34.1646,34.2491,34.0988,34.1552,49173.0
2023-03-07 11:30:00,36.37,36.58,36.34,36.47,99481.0,34.1552,34.3524,34.127,34.2491,99481.0
2023-03-07 12:00:00,36.46,36.74,36.42,36.67,80907.0,34.2397,34.5027,34.2022,34.4369,80907.0
2023-03-07 12:30:00,36.67,36.67,36.38,36.38,77885.0,34.4369,34.4369,34.1646,34.1646,77885.0
2023-03-07 13:00:00,36.37,36.4,36.15,36.16,83831.0,34.1552,34.1834,33.9486,33.958,83831.0
2023-03-07 13:30:00,36.15,36.19,36.0,36.09,51052.0,33.9486,33.9862,33.8077,33.8922,51052.0
2023-03-07 14:00:00,36.11,36.28,36.1,36.22,50444.0,33.911,34.0707,33.9016,34.0143,50444.0
2023-03-07 14:30:00,36.22,36.3,36.18,36.2,61988.0,34.0143,34.0895,33.9768,33.9955,61988.0
2023-03-07 15:00:00,36.2,36.24,36.13,36.2,68984.0,33.9955,34.0331,33.9298,33.9955,68984.0
2023-03-07 15:30:00,36.21,36.29,36.17,36.24,384489.0,34.0049,34.0801,33.9674,34.0331,384489.0
2023-03-08 09:30:00,36.37,36.99,36.28,36.91,110955.0,34.1552,34.7374,34.0707,34.6623,110955.0
2023-03-08 10:00:00,36.9,37.08,36.84,36.97,109606.0,34.6529,34.822,34.5966,34.7187,109606.0
2023-03-08 10:30:00,36.96,37.08,36.83,36.98,84285.0,34.7093,34.822,34.5872,34.728,84285.0
2023-03-08 11:00:00,36.98,37.1,36.84,37.07,93612.0,34.728,34.8407,34.5966,34.8126,93612.0
2023-03-08 11:30:00,37.08,37.13,36.93,37.09,65764.0,34.822,34.8689,34.6811,34.8314,65764.0
2023-03-08 12:00:00,37.09,37.1,36.92,36.97,64564.0,34.8314,34.8407,34.6717,34.7187,64564.0
2023-03-08 12:30:00,36.97,37.27,36.94,37.26,118257.0,34.7187,35.0004,34.6905,34.991,118257.0
2023-03-08 13:00:00,37.26,37.29,37.06,37.2,103969.0,34.991,35.0192,34.8032,34.9347,103969.0
2023-03-08 13:30:00,37.2,37.27,37.16,37.22,72287.0,34.9347,35.0004,34.8971,34.9534,72287.0
2023-03-08 14:00:00,37.23,37.34,37.18,37.27,89543.0,34.9628,35.0661,34.9159,35.0004,89543.0
2023-03-08 14:30:00,37.28,37.29,37.22,37.25,67661.0,35.0098,35.0192,34.9534,34.9816,67661.0
2023-03-08 15:00:00,37.25,37.41,37.22,37.26,121270.0,34.9816,35.1319,34.9534,34.991,121270.0
2023-03-08 15:30:00,37.26,37.27,37.15,37.16,296364.0,34.991,35.0004,34.8877,34.8971,296364.0
2023-03-09 09:30:00,37.27,37.27,36.91,36.98,72291.0,35.0004,35.0004,34.6623,34.728,72291.0
2023-03-09 10:00:00,36.98,36.98,36.75,36.77,112470.0,34.728,34.728,34.5121,34.5308,112470.0
2023-03-09 10:30:00,36.77,36.87,36.73,36.74,69383.0,34.5308,34.6247,34.4933,34.5027,69383.0
2023-03-09 11:00:00,36.74,36.76,36.51,36.57,50370.0,34.5027,34.5214,34.2867,34.343,50370.0
2023-03-09 11:30:00,36.57,36.67,36.52,36.59,40357.0,34.343,34.4369,34.2961,34.3618,40357.0
2023-03-09 12:00:00,36.58,36.69,36.45,36.64,42446.0,34.3524,34.4557,34.2303,34.4088,42446.0
2023-03-09 12:30:00,36.63,36.74,36.61,36.64,37331.0,34.3994,34.5027,34.3806,34.4088,37331.0
2023-03-09 13:00:00,36.64,36.67,36.58,36.65,43747.0,34.4088,34.4369,34.3524,34.4181,43747.0
2023-03-09 13:30:00,36.64,36.72,36.59,36.64,46027.0,34.4088,34.4839,34.3618,34.4088,46027.0
2023-03-09 14:00:00,36.64,36.65,36.58,36.61,49522.0,34.4088,34.4181,34.3524,34.3806,49522.0
2023-03-09 14:30:00,36.6,36.65,36.23,36.23,149272.0,34.3712,34.4181,34.0237,34.0237,149272.0
2023-03-09 15:00:00,36.23,36.33,36.12,36.27,91503.0,34.0237,34.1176,33.9204,34.0613,91503.0
2023-03-09 15:30:00,36.27,36.37,36.16,36.24,269089.0,34.0613,34.1552,33.958,34.0331,269089.0
2023-03-10 09:30:00,36.23,36.38,35.99,36.28,89149.0,34.0237,34.1646,33.7983,34.0707,89149.0
2023-03-10 10:00:00,36.27,36.28,35.84,35.86,67321.0,34.0613,34.0707,33.6575,33.6763,67321.0
2023-03-10 10:30:00,35.87,36.32,35.85,36.31,53241.0,33.6856,34.1082,33.6669,34.0988,53241.0
2023-03-10 11:00:00,36.31,36.37,36.22,36.29,55856.0,34.0988,34.1552,34.0143,34.0801,55856.0
2023-03-10 11:30:00,36.29,36.37,36.03,36.03,40477.0,34.0801,34.1552,33.8359,33.8359,40477.0
2023-03-10 12:00:00,36.02,36.03,35.73,35.79,64045.0,33.8265,33.8359,33.5542,33.6105,64045.0
2023-03-10 12:30:00,35.8,35.81,35.58,35.65,50895.0,33.6199,33.6293,33.4133,33.479,50895.0
2023-03-10 13:00:00,35.69,35.74,35.47,35.49,29214.0,33.5166,33.5636,33.31,33.3288,29214.0
2023-03-10 13:30:00,35.48,35.5,35.37,35.43,32251.0,33.3194,33.3382,33.2161,33.2724,32251.0
2023-03-10 14:00:00,35.45,35.74,35.45,35.56,42180.0,33.2912,33.5636,33.2912,33.3945,42180.0
2023-03-10 14:30:00,35.57,35.85,35.57,35.69,70154.0,33.4039,33.6669,33.4039,33.5166,70154.0
2023-03-10 15:00:00,35.7,35.72,35.5,35.56,52577.0,33.526,33.5448,33.3382,33.3945,52577.0
2023-03-10 15:30:00,35.55,35.61,35.46,35.58,243395.0,33.3851,33.4415,33.3006,33.4133,243395.0
2023-03-13 09:30:00,35.13,35.65,35.01,35.51,101788.0,32.9907,33.479,32.878,33.3476,101788.0
2023-03-13 10:00:00,35.53,35.61,35.21,35.24,41267.0,33.3663,33.4415,33.0658,33.094,41267.0
2023-03-13 10:30:00,35.23,35.39,34.97,35.29,45150.0,33.0846,33.2349,32.8405,33.141,45150.0
2023-03-13 11:00:00,35.3,35.5,35.26,35.34,59529.0,33.1504,33.3382,33.1128,33.1879,59529.0
2023-03-13 11:30:00,35.34,35.36,35.1,35.24,39716.0,33.1879,33.2067,32.9625,33.094,39716.0
2023-03-13 12:00:00,35.27,35.36,35.02,35.05,40778.0,33.1222,33.2067,32.8874,32.9156,40778.0
2023-03-13 12:30:00,35.04,35.08,34.91,34.97,52706.0,32.9062,32.9438,32.7841,32.8405,52706.0
2023-03-13 13:00:00,34.99,35.04,34.87,34.95,34113.0,32.8592,32.9062,32.7465,32.8217,34113.0
2023-03-13 13:30:00,34.95,35.08,34.85,34.97,53322.0,32.8217,32.9438,32.7278,32.8405,53322.0
2023-03-13 14:00:00,34.97,35.24,34.94,35.15,63795.0,32.8405,33.094,32.8123,33.0095,63795.0
2023-03-13 14:30:00,35.16,35.18,34.87,34.88,59008.0,33.0189,33.0377,32.7465,32.7559,59008.0
2023-03-13 15:00:00,34.87,34.91,34.66,34.7,81359.0,32.7465,32.7841,32.5493,32.5869,81359.0
2023-03-13 15:30:00,34.7,34.89,34.7,34.81,301748.0,32.5869,32.7653,32.5869,32.6902,301748.0
2023-03-14 09:30:00,35.3,35.48,35.05,35.32,40854.0,33.1504,33.3194,32.9156,33.1691,40854.0
2023-03-14 10:00:00,35.33,35.73,35.29,35.62,86455.0,33.1785,33.5542,33.141,33.4509,86455.0
2023-03-14 10:30:00,35.62,35.76,35.6,35.62,46760.0,33.4509,33.5823,33.4321,33.4509,46760.0
2023-03-14 11:00:00,35.63,35.76,35.58,35.61,74625.0,33.4603,33.5823,33.4133,33.4415,74625.0
2023-03-14 11:30:00,35.61,35.74,35.57,35.73,48265.0,33.4415,33.5636,33.4039,33.5542,48265.0
2023-03-14 12:00:00,35.75,35.8,35.59,35.61,51925.0,33.573,33.6199,33.4227,33.4415,51925.0
2023-03-14 12:30:00,35.6,35.7,35.59,35.62,23718.0,33.4321,33.526,33.4227,33.4509,23718.0
2023-03-14 13:00:00,35.61,35.62,35.13,35.19,94367.0,33.4415,33.4509,32.9907,33.0471,94367.0
2023-03-14 13:30:00,35.19,35.37,35.17,35.33,51771.0,33.0471,33.2161,33.0283,33.1785,51771.0
2023-03-14 14:00:00,35.34,35.43,35.29,35.39,47821.0,33.1879,33.2724,33.141,33.2349,47821.0
2023-03-14 14:30:00,35.37,35.4,35.23,35.23,43614.0,33.2161,33.2443,33.0846,33.0846,43614.0
2023-03-14 15:00:00,35.23,35.3,35.05,35.14,87429.0,33.0846,33.1504,32.9156,33.0001,87429.0
2023-03-14 15:30:00,35.14,35.42,35.11,35.37,206513.0,33.0001,33.263,32.9719,33.2161,206513.0
2023-03-15 09:30:00,34.73,34.97,34.45,34.49,56959.0,32.6151,32.8405,32.3521,32.3897,56959.0
2023-03-15 10:00:00,34.52,34.67,34.39,34.46,81646.0,32.4179,32.5587,32.2958,32.3615,81646.0
2023-03-15 10:30:00,34.45,34.67,34.38,34.67,56950.0,32.3521,32.5587,32.2864,32.5587,56950.0
2023-03-15 11:00:00,34.66,34.84,34.6,34.77,51462.0,32.5493,32.7184,32.493,32.6526,51462.0
2023-03-15 11:30:00,34.77,34.81,34.56,34.59,39342.0,32.6526,32.6902,32.4554,32.4836,39342.0
2023-03-15 12:00:00,34.6,34.65,34.43,34.49,36990.0,32.493,32.5399,32.3333,32.3897,36990.0
2023-03-15 12:30:00,34.5,34.54,34.37,34.4,31755.0,32.3991,32.4366,32.277,32.3052,31755.0
2023-03-15 13:00:00,34.4,34.54,34.36,34.47,44383.0,32.3052,32.4366,32.2676,32.3709,44383.0
2023-03-15 13:30:00,34.47,34.48,34.32,34.48,38992.0,32.3709,32.3803,32.23,32.3803,38992.0
2023-03-15 14:00:00,34.47,34.73,34.36,34.67,40514.0,32.3709,32.6151,32.2676,32.5587,40514.0
2023-03-15 14:30:00,34.65,34.71,34.55,34.69,32077.0,32.5399,32.5963,32.446,32.5775,32077.0
2023-03-15 15:00:00,34.69,34.72,34.54,34.64,49112.0,32.5775,32.6057,32.4366,32.5305,49112.0
2023-03-15 15:30:00,34.63,34.79,34.55,34.79,242037.0,32.5212,32.6714,32.446,32.6714,242037.0
2023-03-16 09:30:00,34.45,34.69,34.39,34.64,44264.0,32.3521,32.5775,32.2958,32.5305,44264.0
2023-03-16 10:00:00,34.65,34.72,34.19,34.37,39051.0,32.5399,32.6057,32.108,32.277,39051.0
2023-03-16 10:30:00,34.4,34.78,34.38,34.77,28477.0,32.3052,32.662,32.2864,32.6526,28477.0
2023-03-16 11:00:00,34.77,34.82,34.66,34.78,25350.0,32.6526,32.6996,32.5493,32.662,25350.0
2023-03-16 11:30:00,34.8,34.94,34.73,34.91,28131.0,32.6808,32.8123,32.6151,32.7841,28131.0
2023-03-16 12:00:00,34.9,34.92,34.75,34.77,28036.0,32.7747,32.7935,32.6338,32.6526,28036.0
2023-03-16 12:30:00,34.79,34.87,34.7,34.86,30115.0,32.6714,32.7465,32.5869,32.7371,30115.0
2023-03-16 13:00:00,34.87,34.89,34.73,34.82,25866.0,32.7465,32.7653,32.6151,32.6996,25866.0
2023-03-16 13:30:00,34.83,34.89,34.74,34.78,31568.0,32.709,32.7653,32.6245,32.662,31568.0
2023-03-16 14:00:00,34.77,34.77,34.64,34.75,32578.0,32.6526,32.6526,32.5305,32.6338,32578.0
2023-03-16 14:30:00,34.77,34.95,34.7,34.95,28401.0,32.6526,32.8217,32.5869,32.8217,28401.0
2023-03-16 15:00:00,34.96,34.97,34.88,34.96,33076.0,32.8311,32.8405,32.7559,32.8311,33076.0
2023-03-16 15:30:00,34.98,35.05,34.95,35.05,173900.0,32.8498,32.9156,32.8217,32.9156,173900.0
2023-03-17 09:30:00,34.96,34.96,34.46,34.52,210903.0,32.8311,32.8311,32.3615,32.4179,210903.0
2023-03-17 10:00:00,34.56,34.68,34.18,34.23,75374.0,32.4554,32.5681,32.0986,32.1455,75374.0
2023-03-17 10:30:00,34.23,34.38,34.14,34.33,32098.0,32.1455,32.2864,32.061,32.2394,32098.0
2023-03-17 11:00:00,34.34,34.4,34.24,34.29,36356.0,32.2488,32.3052,32.1549,32.2019,36356.0
2023-03-17 11:30:00,34.29,34.35,34.21,34.24,29086.0,32.2019,32.2582,32.1267,32.1549,29086.0
2023-03-17 12:00:00,34.25,34.32,34.24,34.32,32687.0,32.1643,32.23,32.1549,32.23,32687.0
2023-03-17 12:30:00,34.32,34.39,34.17,34.23,29330.0,32.23,32.2958,32.0892,32.1455,29330.0
2023-03-17 13:00:00,34.23,34.42,34.23,34.42,35187.0,32.1455,32.3239,32.1455,32.3239,35187.0
2023-03-17 13:30:00,34.43,34.45,34.29,34.35,34902.0,32.3333,32.3521,32.2019,32.2582,34902.0
2023-03-17 14:00:00,34.37,34.4,34.25,34.27,36150.0,32.277,32.3052,32.1643,32.1831,36150.0
2023-03-17 14:30:00,34.27,34.33,34.07,34.15,96443.0,32.1831,32.2394,31.9953,32.0704,96443.0
2023-03-17 15:00:00,34.15,34.16,34.02,34.1,75068.0,32.0704,32.0798,31.9483,32.0234,75068.0
2023-03-17 15:30:00,34.1,34.4,33.94,34.38,345615.0,32.0234,32.3052,31.8732,32.2864,345615.0
2023-03-20 09:30:00,34.61,35.34,34.54,35.27,64034.0,32.5024,33.1879,32.4366,33.1222,64034.0
2023-03-20 10:00:00,35.32,35.56,35.26,35.32,50374.0,33.1691,33.3945,33.1128,33.1691,50374.0
2023-03-20 10:30:00,35.3,35.43,35.26,35.43,62037.0,33.1504,33.2724,33.1128,33.2724,62037.0
2023-03-20 11:00:00,35.43,35.48,35.25,35.37,50084.0,33.2724,33.3194,33.1034,33.2161,50084.0
2023-03-20 11:30:00,35.36,35.38,35.29,35.35,43245.0,33.2067,33.2255,33.141,33.1973,43245.0
2023-03-20 12:00:00,35.35,35.4,35.16,35.26,34638.0,33.1973,33.2443,33.0189,33.1128,34638.0
2023-03-20 12:30:00,35.27,35.59,35.27,35.54,38883.0,33.1222,33.4227,33.1222,33.3757,38883.0
2023-03-20 13:00:00,35.54,35.57,35.37,35.37,117456.0,33.3757,33.4039,33.2161,33.2161,117456.0
2023-03-20 13:30:00,35.37,35.4,35.18,35.23,37940.0,33.2161,33.2443,33.0377,33.0846,37940.0
2023-03-20 14:00:00,35.23,35.23,35.12,35.22,30938.0,33.0846,33.0846,32.9813,33.0752,30938.0
2023-03-20 14:30:00,35.22,35.22,35.08,35.16,27952.0,33.0752,33.0752,32.9438,33.0189,27952.0
2023-03-20 15:00:00,35.16,35.29,35.13,35.28,31030.0,33.0189,33.141,32.9907,33.1316,31030.0
2023-03-20 15:30:00,35.29,35.48,35.26,35.48,182850.0,33.141,33.3194,33.1128,33.3194,182850.0
2023-03-21 09:30:00,36.02,36.02,35.7,35.71,31748.0,33.8265,33.8265,33.526,33.5354,31748.0
2023-03-21 10:00:00,35.72,35.74,35.5,35.56,38482.0,33.5448,33.5636,33.3382,33.3945,38482.0
2023-03-21 10:30:00,35.59,35.78,35.58,35.62,49132.0,33.4227,33.6011,33.4133,33.4509,49132.0
2023-03-21 11:00:00,35.61,35.67,35.55,35.58,32454.0,33.4415,33.4978,33.3851,33.4133,32454.0
2023-03-21 11:30:00,35.58,35.62,35.43,35.46,42879.0,33.4133,33.4509,33.2724,33.3006,42879.0
2023-03-21 12:00:00,35.45,35.5,35.34,35.37,37681.0,33.2912,33.3382,33.1879,33.2161,37681.0
2023-03-21 12:30:00,35.37,35.37,35.21,35.22,41106.0,33.2161,33.2161,33.0658,33.0752,41106.0
2023-03-21 13:00:00,35.22,35.3,35.19,35.28,37931.0,33.0752,33.1504,33.0471,33.1316,37931.0
2023-03-21 13:30:00,35.26,35.26,35.01,35.03,49376.0,33.1128,33.1128,32.878,32.8968,49376.0
2023-03-21 14:00:00,35.02,35.1,34.98,35.06,48848.0,32.8874,32.9625,32.8498,32.925,48848.0
2023-03-21 14:30:00,35.07,35.19,35.03,35.17,61323.0,32.9344,33.0471,32.8968,33.0283,61323.0
2023-03-21 15:00:00,35.16,35.24,35.08,35.09,46803.0,33.0189,33.094,32.9438,32.9531,46803.0
2023-03-21 15:30:00,35.09,35.22,35.06,35.15,275544.0,32.9531,33.0752,32.925,33.0095,275544.0
2023-03-22 09:30:00,35.11,35.31,35.11,35.14,32739.0,32.9719,33.1597,32.9719,33.0001,32739.0
2023-03-22 10:00:00,35.15,35.21,35.1,35.18,24620.0,33.0095,33.0658,32.9625,33.0377,24620.0
2023-03-22 10:30:00,35.2,35.23,35.08,35.09,38130.0,33.0564,33.0846,32.9438,32.9531,38130.0
2023-03-22 11:00:00,35.1,35.23,35.06,35.2,36659.0,32.9625,33.0846,32.925,33.0564,36659.0
2023-03-22 11:30:00,35.2,35.21,35.07,35.1,29926.0,33.0564,33.0658,32.9344,32.9625,29926.0
2023-03-22 12:00:00,35.09,35.12,35.02,35.1,35661.0,32.9531,32.9813,32.8874,32.9625,35661.0
2023-03-22 12:30:00,35.12,35.12,35.0,35.01,18739.0,32.9813,32.9813,32.8686,32.878,18739.0
2023-03-22 13:00:00,35.02,35.02,34.93,34.99,14558.0,32.8874,32.8874,32.8029,32.8592,14558.0
2023-03-22 13:30:00,35.0,35.01,34.88,34.9,18670.0,32.8686,32.878,32.7559,32.7747,18670.0
2023-03-22 14:00:00,34.91,35.13,34.83,34.87,43396.0,32.7841,32.9907,32.709,32.7465,43396.0
2023-03-22 14:30:00,34.87,35.06,34.72,34.79,92665.0,32.7465,32.925,32.6057,32.6714,92665.0
2023-03-22 15:00:00,34.77,34.86,34.53,34.72,209352.0,32.6526,32.7371,32.4272,32.6057,209352.0
2023-03-22 15:30:00,34.71,34.72,34.12,34.19,277398.0,32.5963,32.6057,32.0422,32.108,277398.0
2023-03-23 09:30:00,34.2,34.2,33.59,33.76,125158.0,32.1173,32.1173,31.5445,31.7041,125158.0
2023-03-23 10:00:00,33.77,33.99,33.77,33.86,73848.0,31.7135,31.9201,31.7135,31.798,73848.0
2023-03-23 10:30:00,33.87,34.17,33.78,34.16,148959.0,31.8074,32.0892,31.7229,32.0798,148959.0
2023-03-23 11:00:00,34.16,34.3,34.13,34.22,54745.0,32.0798,32.2113,32.0516,32.1361,54745.0
2023-03-23 11:30:00,34.24,34.35,34.21,34.21,60553.0,32.1549,32.2582,32.1267,32.1267,60553.0
2023-03-23 12:00:00,34.2,34.22,33.95,33.95,25828.0,32.1173,32.1361,31.8826,31.8826,25828.0
2023-03-23 12:30:00,33.96,34.04,33.89,33.9,28496.0,31.892,31.9671,31.8262,31.8356,28496.0
2023-03-23 13:00:00,33.91,33.94,33.6,33.65,26665.0,31.845,31.8732,31.5539,31.6008,26665.0
2023-03-23 13:30:00,33.63,33.78,33.62,33.63,72920.0,31.5821,31.7229,31.5727,31.5821,72920.0
2023-03-23 14:00:00,33.63,33.67,33.4,33.4,44741.0,31.5821,31.6196,31.3661,31.3661,44741.0
2023-03-23 14:30:00,33.39,33.48,33.27,33.39,60257.0,31.3567,31.4412,31.244,31.3567,60257.0
2023-03-23 15:00:00,33.42,33.64,33.13,33.2,95605.0,31.3848,31.5914,31.1125,31.1782,95605.0
2023-03-23 15:30:00,33.2,33.39,33.14,33.23,458038.0,31.1782,31.3567,31.1219,31.2064,458038.0
2023-03-24 09:30:00,33.14,33.25,32.91,33.23,57470.0,31.1219,31.2252,30.9059,31.2064,57470.0
2023-03-24 10:00:00,33.22,33.44,33.13,33.43,40707.0,31.197,31.4036,31.1125,31.3942,40707.0
2023-03-24 10:30:00,33.4,33.49,33.21,33.4,45116.0,31.3661,31.4506,31.1876,31.3661,45116.0
2023-03-24 11:00:00,33.42,33.44,33.31,33.4,49015.0,31.3848,31.4036,31.2815,31.3661,49015.0
2023-03-24 11:30:00,33.4,33.82,33.33,33.81,53720.0,31.3661,31.7605,31.3003,31.7511,53720.0
2023-03-24 12:00:00,33.81,33.88,33.68,33.7,44874.0,31.7511,31.8168,31.629,31.6478,44874.0
2023-03-24 12:30:00,33.71,33.87,33.66,33.81,36498.0,31.6572,31.8074,31.6102,31.7511,36498.0
2023-03-24 13:00:00,33.8,33.91,33.76,33.86,34361.0,31.7417,31.845,31.7041,31.798,34361.0
2023-03-24 13:30:00,33.87,33.89,33.8,33.87,40302.0,31.8074,31.8262,31.7417,31.8074,40302.0
2023-03-24 14:00:00,33.87,34.06,33.86,33.96,73763.0,31.8074,31.9859,31.798,31.892,73763.0
2023-03-24 14:30:00,33.95,33.95,33.78,33.79,46299.0,31.8826,31.8826,31.7229,31.7323,46299.0
2023-03-24 15:00:00,33.79,34.08,33.75,34.05,76236.0,31.7323,32.0046,31.6947,31.9765,76236.0
2023-03-24 15:30:00,34.07,34.1,33.9,34.08,166188.0,31.9953,32.0234,31.8356,32.0046,166188.0
2023-03-27 09:30:00,34.35,34.8,34.27,34.46,38620.0,32.2582,32.6808,32.1831,32.3615,38620.0
2023-03-27 10:00:00,34.44,34.58,34.33,34.48,34227.0,32.3427,32.4742,32.2394,32.3803,34227.0
2023-03-27 10:30:00,34.48,34.5,34.36,34.49,34517.0,32.3803,32.3991,32.2676,32.3897,34517.0
2023-03-27 11:00:00,34.49,34.56,34.23,34.41,27037.0,32.3897,32.4554,32.1455,32.3146,27037.0
2023-03-27 11:30:00,34.4,34.4,34.29,34.34,22666.0,32.3052,32.3052,32.2019,32.2488,22666.0
2023-03-27 12:00:00,34.31,34.55,34.28,34.53,31131.0,32.2206,32.446,32.1925,32.4272,31131.0
2023-03-27 12:30:00,34.53,34.69,34.53,34.66,28848.0,32.4272,32.5775,32.4272,32.5493,28848.0
2023-03-27 13:00:00,34.66,34.78,34.62,34.73,56191.0,32.5493,32.662,32.5118,32.6151,56191.0
2023-03-27 13:30:00,34.73,34.81,34.72,34.76,23120.0,32.6151,32.6902,32.6057,32.6432,23120.0
2023-03-27 14:00:00,34.76,34.76,34.6,34.61,28478.0,32.6432,32.6432,32.493,32.5024,28478.0
2023-03-27 14:30:00,34.62,34.78,34.62,34.73,46223.0,32.5118,32.662,32.5118,32.6151,46223.0
2023-03-27 15:00:00,34.73,34.81,34.72,34.8,33389.0,32.6151,32.6902,32.6057,32.6808,33389.0
2023-03-27 15:30:00,34.8,34.82,34.48,34.5,209929.0,32.6808,32.6996,32.3803,32.3991,209929.0
2023-03-28 09:30:00,34.43,34.66,34.21,34.5,37546.0,32.3333,32.5493,32.1267,32.3991,37546.0
2023-03-28 10:00:00,34.49,34.69,34.47,34.49,36606.0,32.3897,32.5775,32.3709,32.3897,36606.0
2023-03-28 10:30:00,34.5,34.62,34.39,34.56,42289.0,32.3991,32.5118,32.2958,32.4554,42289.0
2023-03-28 11:00:00,34.55,34.62,34.5,34.58,33978.0,32.446,32.5118,32.3991,32.4742,33978.0
2023-03-28 11:30:00,34.57,34.57,34.5,34.54,22266.0,32.4648,32.4648,32.3991,32.4366,22266.0
2023-03-28 12:00:00,34.53,34.55,34.48,34.53,27882.0,32.4272,32.446,32.3803,32.4272,27882.0
2023-03-28 12:30:00,34.52,34.57,34.46,34.48,42104.0,32.4179,32.4648,32.3615,32.3803,42104.0
2023-03-28 13:00:00,34.49,34.51,34.34,34.42,23923.0,32.3897,32.4085,32.2488,32.3239,23923.0
2023-03-28 13:30:00,34.42,34.43,34.3,34.37,36779.0,32.3239,32.3333,32.2113,32.277,36779.0
2023-03-28 14:00:00,34.36,34.48,34.32,34.37,31137.0,32.2676,32.3803,32.23,32.277,31137.0
2023-03-28 14:30:00,34.37,34.46,34.3,34.43,41011.0,32.277,32.3615,32.2113,32.3333,41011.0
2023-03-28 15:00:00,34.43,34.51,34.41,34.45,43257.0,32.3333,32.4085,32.3146,32.3521,43257.0
2023-03-28 15:30:00,34.45,34.55,34.4,34.48,160665.0,32.3521,32.446,32.3052,32.3803,160665.0
2023-03-29 09:30:00,34.74,34.77,34.49,34.75,26196.0,32.6245,32.6526,32.3897,32.6338,26196.0
2023-03-29 10:00:00,34.75,34.82,34.71,34.77,22233.0,32.6338,32.6996,32.5963,32.6526,22233.0
2023-03-29 10:30:00,34.76,34.79,34.6,34.6,34570.0,32.6432,32.6714,32.493,32.493,34570.0
2023-03-29 11:00:00,34.6,34.65,34.54,34.55,29499.0,32.493,32.5399,32.4366,32.446,29499.0
2023-03-29 11:30:00,34.56,34.76,34.55,34.76,33714.0,32.4554,32.6432,32.446,32.6432,33714.0
2023-03-29 12:00:00,34.76,34.87,34.68,34.84,38805.0,32.6432,32.7465,32.5681,32.7184,38805.0
2023-03-29 12:30:00,34.84,34.86,34.5,34.51,24542.0,32.7184,32.7371,32.3991,32.4085,24542.0
2023-03-29 13:00:00,34.52,34.63,34.51,34.6,22897.0,32.4179,32.5212,32.4085,32.493,22897.0
2023-03-29 13:30:00,34.59,34.6,34.53,34.57,38097.0,32.4836,32.493,32.4272,32.4648,38097.0
2023-03-29 14:00:00,34.56,34.56,34.47,34.49,14383.0,32.4554,32.4554,32.3709,32.3897,14383.0
2023-03-29 14:30:00,34.5,34.58,34.46,34.57,19922.0,32.3991,32.4742,32.3615,32.4648,19922.0
2023-03-29 15:00:00,34.56,34.56,34.45,34.47,26570.0,32.4554,32.4554,32.3521,32.3709,26570.0
2023-03-29 15:30:00,34.47,34.47,34.34,34.37,137077.0,32.3709,32.3709,32.2488,32.277,137077.0
2023-03-30 09:30:00,34.68,34.78,34.46,34.68,37901.0,32.5681,32.662,32.3615,32.5681,37901.0
2023-03-30 10:00:00,34.7,34.7,34.54,34.63,17015.0,32.5869,32.5869,32.4366,32.5212,17015.0
2023-03-30 10:30:00,34.65,34.7,34.55,34.56,34068.0,32.5399,32.5869,32.446,32.4554,34068.0
2023-03-30 11:00:00,34.57,34.58,34.41,34.58,30029.0,32.4648,32.4742,32.3146,32.4742,30029.0
2023-03-30 11:30:00,34.57,34.59,34.48,34.53,34177.0,32.4648,32.4836,32.3803,32.4272,34177.0
2023-03-30 12:00:00,34.53,34.58,34.47,34.49,30148.0,32.4272,32.4742,32.3709,32.3897,30148.0
2023-03-30 12:30:00,34.48,34.51,34.41,34.43,27247.0,32.3803,32.4085,32.3146,32.3333,27247.0
2023-03-30 13:00:00,34.43,34.54,34.42,34.42,28581.0,32.3333,32.4366,32.3239,32.3239,28581.0
2023-03-30 13:30:00,34.42,34.44,34.31,34.44,31674.0,32.3239,32.3427,32.2206,32.3427,31674.0
2023-03-30 14:00:00,34.43,34.53,34.43,34.49,24942.0,32.3333,32.4272,32.3333,32.3897,24942.0
2023-03-30 14:30:00,34.51,34.54,34.42,34.45,27331.0,32.4085,32.4366,32.3239,32.3521,27331.0
2023-03-30 15:00:00,34.45,34.51,34.39,34.5,48539.0,32.3521,32.4085,32.2958,32.3991,48539.0
2023-03-30 15:30:00,34.5,34.69,34.44,34.6,290577.0,32.3991,32.5775,32.3427,32.493,290577.0
2023-03-31 09:30:00,34.89,35.22,34.66,35.01,52793.0,32.7653,33.0752,32.5493,32.878,52793.0
2023-03-31 10:00:00,35.01,35.14,35.01,35.1,35648.0,32.878,33.0001,32.878,32.9625,35648.0
2023-03-31 10:30:00,35.11,35.19,35.07,35.19,32457.0,32.9719,33.0471,32.9344,33.0471,32457.0
2023-03-31 11:00:00,35.19,35.33,35.18,35.29,60377.0,33.0471,33.1785,33.0377,33.141,60377.0
2023-03-31 11:30:00,35.28,35.28,35.19,35.2,30848.0,33.1316,33.1316,33.0471,33.0564,30848.0
2023-03-31 12:00:00,35.2,35.31,35.19,35.25,35578.0,33.0564,33.1597,33.0471,33.1034,35578.0
2023-03-31 12:30:00,35.24,35.24,35.17,35.21,49973.0,33.094,33.094,33.0283,33.0658,49973.0
2023-03-31 13:00:00,35.21,35.21,35.11,35.15,45551.0,33.0658,33.0658,32.9719,33.0095,45551.0
2023-03-31 13:30:00,35.16,35.18,35.12,35.17,37090.0,33.0189,33.0377,32.9813,33.0283,37090.0
2023-03-31 14:00:00,35.17,35.19,35.11,35.15,54432.0,33.0283,33.0471,32.9719,33.0095,54432.0
2023-03-31 14:30:00,35.14,35.18,35.1,35.14,40176.0,33.0001,33.0377,32.9625,33.0001,40176.0
2023-03-31 15:00:00,35.13,35.21,35.13,35.2,40909.0,32.9907,33.0658,32.9907,33.0564,40909.0
2023-03-31 15:30:00,35.2,35.28,35.11,35.23,210732.0,33.0564,33.1316,32.9719,33.0846,210732.0
2023-04-03 09:30:00,35.31,35.47,35.16,35.35,69088.0,33.1597,33.31,33.0189,33.1973,69088.0
2023-04-03 10:00:00,35.36,35.5,35.33,35.46,22989.0,33.2067,33.3382,33.1785,33.3006,22989.0
2023-04-03 10:30:00,35.47,35.47,35.21,35.25,50803.0,33.31,33.31,33.0658,33.1034,50803.0
2023-04-03 11:00:00,35.25,35.32,35.13,35.14,38407.0,33.1034,33.1691,32.9907,33.0001,38407.0
2023-04-03 11:30:00,35.14,35.17,35.08,35.13,33415.0,33.0001,33.0283,32.9438,32.9907,33415.0
2023-04-03 12:00:00,35.13,35.22,35.13,35.14,21227.0,32.9907,33.0752,32.9907,33.0001,21227.0
2023-04-03 12:30:00,35.12,35.19,35.1,35.14,17910.0,32.9813,33.0471,32.9625,33.0001,17910.0
2023-04-03 13:00:00,35.13,35.23,35.1,35.19,22541.0,32.9907,33.0846,32.9625,33.0471,22541.0
2023-04-03 13:30:00,35.18,35.26,35.12,35.26,32159.0,33.0377,33.1128,32.9813,33.1128,32159.0
2023-04-03 14:00:00,35.25,35.31,35.22,35.27,22731.0,33.1034,33.1597,33.0752,33.1222,22731.0
2023-04-03 14:30:00,35.27,35.36,35.25,35.34,26743.0,33.1222,33.2067,33.1034,33.1879,26743.0
2023-04-03 15:00:00,35.34,35.39,35.33,35.38,28108.0,33.1879,33.2349,33.1785,33.2255,28108.0
2023-04-03 15:30:00,35.38,35.46,35.34,35.46,131497.0,33.2255,33.3006,33.1879,33.3006,131497.0
2023-04-04 09:30:00,35.36,35.36,34.99,35.04,33129.0,33.2067,33.2067,32.8592,32.9062,33129.0
2023-04-04 10:00:00,35.04,35.12,34.74,34.78,20516.0,32.9062,32.9813,32.6245,32.662,20516.0
2023-04-04 10:30:00,34.79,34.81,34.58,34.61,40737.0,32.6714,32.6902,32.4742,32.5024,40737.0
2023-04-04 11:00:00,34.59,34.63,34.38,34.59,63299.0,32.4836,32.5212,32.2864,32.4836,63299.0
2023-04-04 11:30:00,34.59,34.59,34.25,34.27,39611.0,32.4836,32.4836,32.1643,32.1831,39611.0
2023-04-04 12:00:00,34.28,34.35,34.21,34.31,26559.0,32.1925,32.2582,32.1267,32.2206,26559.0
2023-04-04 12:30:00,34.3,34.3,34.17,34.2,27984.0,32.2113,32.2113,32.0892,32.1173,27984.0
2023-04-04 13:00:00,34.2,34.28,34.17,34.17,36235.0,32.1173,32.1925,32.0892,32.0892,36235.0
2023-04-04 13:30:00,34.17,34.17,34.02,34.11,46628.0,32.0892,32.0892,31.9483,32.0328,46628.0
2023-04-04 14:00:00,34.09,34.19,34.06,34.07,25697.0,32.014,32.108,31.9859,31.9953,25697.0
2023-04-04 14:30:00,34.07,34.08,34.01,34.03,26762.0,31.9953,32.0046,31.9389,31.9577,26762.0
2023-04-04 15:00:00,34.03,34.16,34.02,34.09,37837.0,31.9577,32.0798,31.9483,32.014,37837.0
2023-04-04 15:30:00,34.09,34.31,34.06,34.28,151866.0,32.014,32.2206,31.9859,32.1925,151866.0
2023-04-05 09:30:00,33.85,34.35,33.72,34.34,104283.0,31.7887,32.2582,31.6666,32.2488,104283.0
2023-04-05 10:00:00,34.35,34.39,34.15,34.24,28306.0,32.2582,32.2958,32.0704,32.1549,28306.0
2023-04-05 10:30:00,34.26,34.41,34.26,34.27,16390.0,32.1737,32.3146,32.1737,32.1831,16390.0
2023-04-05 11:00:00,34.27,34.36,34.24,34.3,28162.0,32.1831,32.2676,32.1549,32.2113,28162.0
2023-04-05 11:30:00,34.3,34.44,34.3,34.44,15500.0,32.2113,32.3427,32.2113,32.3427,15500.0
2023-04-05 12:00:00,34.43,34.7,34.42,34.7,45256.0,32.3333,32.5869,32.3239,32.5869,45256.0
2023-04-05 12:30:00,34.7,34.79,34.52,34.61,40169.0,32.5869,32.6714,32.4179,32.5024,40169.0
2023-04-05 13:00:00,34.62,34.62,34.53,34.54,17116.0,32.5118,32.5118,32.4272,32.4366,17116.0
2023-04-05 13:30:00,34.52,34.52,34.45,34.46,13703.0,32.4179,32.4179,32.3521,32.3615,13703.0
2023-04-05 14:00:00,34.47,34.57,34.46,34.5,16392.0,32.3709,32.4648,32.3615,32.3991,16392.0
2023-04-05 14:30:00,34.49,34.56,34.48,34.51,20582.0,32.3897,32.4554,32.3803,32.4085,20582.0
2023-04-05 15:00:00,34.51,34.54,34.45,34.52,32204.0,32.4085,32.4366,32.3521,32.4179,32204.0
2023-04-05 15:30:00,34.52,34.58,34.44,34.47,168809.0,32.4179,32.4742,32.3427,32.3709,168809.0
2023-04-06 09:30:00,34.64,34.65,34.4,34.41,29458.0,32.5305,32.5399,32.3052,32.3146,29458.0
2023-04-06 10:00:00,34.39,34.45,34.28,34.3,25152.0,32.2958,32.3521,32.1925,32.2113,25152.0
2023-04-06 10:30:00,34.28,34.31,34.17,34.19,22390.0,32.1925,32.2206,32.0892,32.108,22390.0
2023-04-06 11:00:00,34.19,34.25,34.11,34.11,33852.0,32.108,32.1643,32.0328,32.0328,33852.0
2023-04-06 11:30:00,34.12,34.2,34.09,34.17,38058.0,32.0422,32.1173,32.014,32.0892,38058.0
2023-04-06 12:00:00,34.17,34.22,34.08,34.1,30077.0,32.0892,32.1361,32.0046,32.0234,30077.0
2023-04-06 12:30:00,34.11,34.23,34.1,34.14,28183.0,32.0328,32.1455,32.0234,32.061,28183.0
2023-04-06 13:00:00,34.14,34.19,34.09,34.16,21805.0,32.061,32.108,32.014,32.0798,21805.0
2023-04-06 13:30:00,34.16,34.18,33.94,33.97,85880.0,32.0798,32.0986,31.8732,31.9013,85880.0
2023-04-06 14:00:00,33.96,34.14,33.95,34.13,77812.0,31.892,32.061,31.8826,32.0516,77812.0
2023-04-06 14:30:00,34.13,34.13,33.92,33.92,68794.0,32.0516,32.0516,31.8544,31.8544,68794.0
2023-04-06 15:00:00,33.92,33.94,33.78,33.84,89459.0,31.8544,31.8732,31.7229,31.7793,89459.0
2023-04-06 15:30:00,33.84,34.02,33.8,34.02,257466.0,31.7793,31.9483,31.7417,31.9483,257466.0
2023-04-10 09:30:00,33.81,34.38,33.8,34.23,45136.0,31.7511,32.2864,31.7417,32.1455,45136.0
2023-04-10 10:00:00,34.23,34.37,34.21,34.23,35452.0,32.1455,32.277,32.1267,32.1455,35452.0
2023-04-10 10:30:00,34.23,34.33,34.12,34.2,32162.0,32.1455,32.2394,32.0422,32.1173,32162.0
2023-04-10 11:00:00,34.2,34.22,34.06,34.11,27437.0,32.1173,32.1361,31.9859,32.0328,27437.0
2023-04-10 11:30:00,34.11,34.14,34.04,34.05,28399.0,32.0328,32.061,31.9671,31.9765,28399.0
2023-04-10 12:00:00,34.04,34.05,33.89,33.89,18245.0,31.9671,31.9765,31.8262,31.8262,18245.0
2023-04-10 12:30:00,33.9,34.0,33.89,33.98,22041.0,31.8356,31.9295,31.8262,31.9107,22041.0
2023-04-10 13:00:00,33.98,34.01,33.92,33.93,15430.0,31.9107,31.9389,31.8544,31.8638,15430.0
2023-04-10 13:30:00,33.93,33.96,33.85,33.88,30212.0,31.8638,31.892,31.7887,31.8168,30212.0
2023-04-10 14:00:00,33.88,33.88,33.81,33.83,29331.0,31.8168,31.8168,31.7511,31.7699,29331.0
2023-04-10 14:30:00,33.84,33.88,33.81,33.87,23826.0,31.7793,31.8168,31.7511,31.8074,23826.0
2023-04-10 15:00:00,33.87,33.95,33.86,33.91,47220.0,31.8074,31.8826,31.798,31.845,47220.0
2023-04-10 15:30:00,33.91,33.91,33.81,33.87,209811.0,31.845,31.845,31.7511,31.8074,209811.0
2023-04-11 09:30:00,34.09,34.58,34.0,34.38,67675.0,32.014,32.4742,31.9295,32.2864,67675.0
2023-04-11 10:00:00,34.38,34.4,34.07,34.09,40979.0,32.2864,32.3052,31.9953,32.014,40979.0
2023-04-11 10:30:00,34.1,34.23,34.08,34.2,42015.0,32.0234,32.1455,32.0046,32.1173,42015.0
2023-04-11 11:00:00,34.21,34.26,34.18,34.26,36515.0,32.1267,32.1737,32.0986,32.1737,36515.0
2023-04-11 11:30:00,34.25,34.34,34.22,34.27,21998.0,32.1643,32.2488,32.1361,32.1831,21998.0
2023-04-11 12:00:00,34.28,34.5,34.21,34.5,92458.0,32.1925,32.3991,32.1267,32.3991,92458.0
2023-04-11 12:30:00,34.5,34.55,34.33,34.34,80991.0,32.3991,32.446,32.2394,32.2488,80991.0
2023-04-11 13:00:00,34.35,34.39,33.92,34.05,150030.0,32.2582,32.2958,31.8544,31.9765,150030.0
2023-04-11 13:30:00,34.08,34.21,34.06,34.06,56886.0,32.0046,32.1267,31.9859,31.9859,56886.0
2023-04-11 14:00:00,34.06,34.13,33.97,34.0,55599.0,31.9859,32.0516,31.9013,31.9295,55599.0
2023-04-11 14:30:00,34.0,34.09,33.97,34.07,70625.0,31.9295,32.014,31.9013,31.9953,70625.0
2023-04-11 15:00:00,34.07,34.08,33.96,33.97,57147.0,31.9953,32.0046,31.892,31.9013,57147.0
2023-04-11 15:30:00,33.98,34.05,33.85,33.9,361004.0,31.9107,31.9765,31.7887,31.8356,361004.0
2023-04-12 09:30:00,34.2,34.43,34.11,34.25,80411.0,32.1173,32.3333,32.0328,32.1643,80411.0
2023-04-12 10:00:00,34.25,34.51,34.24,34.4,146156.0,32.1643,32.4085,32.1549,32.3052,146156.0
2023-04-12 10:30:00,34.4,34.4,34.26,34.29,184903.0,32.3052,32.3052,32.1737,32.2019,184903.0
2023-04-12 11:00:00,34.29,34.33,34.17,34.29,70223.0,32.2019,32.2394,32.0892,32.2019,70223.0
2023-04-12 11:30:00,34.29,34.46,34.25,34.46,45222.0,32.2019,32.3615,32.1643,32.3615,45222.0
2023-04-12 12:00:00,34.47,34.64,34.45,34.6,41625.0,32.3709,32.5305,32.3521,32.493,41625.0
2023-04-12 12:30:00,34.6,34.63,34.39,34.42,36392.0,32.493,32.5212,32.2958,32.3239,36392.0
2023-04-12 13:00:00,34.41,34.48,34.31,34.43,70800.0,32.3146,32.3803,32.2206,32.3333,70800.0
2023-04-12 13:30:00,34.44,34.46,34.33,34.41,33164.0,32.3427,32.3615,32.2394,32.3146,33164.0
2023-04-12 14:00:00,34.42,34.45,34.33,34.36,56146.0,32.3239,32.3521,32.2394,32.2676,56146.0
2023-04-12 14:30:00,34.36,34.37,34.29,34.34,145315.0,32.2676,32.277,32.2019,32.2488,145315.0
2023-04-12 15:00:00,34.33,34.35,34.23,34.27,84357.0,32.2394,32.2582,32.1455,32.1831,84357.0
2023-04-12 15:30:00,34.27,34.45,34.26,34.43,486144.0,32.1831,32.3521,32.1737,32.3333,486144.0
2023-04-13 09:30:00,34.42,34.55,34.13,34.24,55882.0,32.3239,32.446,32.0516,32.1549,55882.0
2023-04-13 10:00:00,34.24,34.24,34.1,34.18,47316.0,32.1549,32.1549,32.0234,32.0986,47316.0
2023-04-13 10:30:00,34.18,34.36,34.14,34.33,39062.0,32.0986,32.2676,32.061,32.2394,39062.0
2023-04-13 11:00:00,34.35,34.52,34.35,34.48,38395.0,32.2582,32.4179,32.2582,32.3803,38395.0
2023-04-13 11:30:00,34.48,34.6,34.48,34.51,26007.0,32.3803,32.493,32.3803,32.4085,26007.0
2023-04-13 12:00:00,34.53,34.61,34.51,34.52,18210.0,32.4272,32.5024,32.4085,32.4179,18210.0
2023-04-13 12:30:00,34.52,34.59,34.52,34.59,18722.0,32.4179,32.4836,32.4179,32.4836,18722.0
2023-04-13 13:00:00,34.6,34.65,34.56,34.59,22585.0,32.493,32.5399,32.4554,32.4836,22585.0
2023-04-13 13:30:00,34.59,34.64,34.46,34.6,64283.0,32.4836,32.5305,32.3615,32.493,64283.0
2023-04-13 14:00:00,34.6,34.61,34.46,34.51,88091.0,32.493,32.5024,32.3615,32.4085,88091.0
2023-04-13 14:30:00,34.51,34.61,34.46,34.6,56689.0,32.4085,32.5024,32.3615,32.493,56689.0
2023-04-13 15:00:00,34.61,34.63,34.54,34.55,59718.0,32.5024,32.5212,32.4366,32.446,59718.0
2023-04-13 15:30:00,34.55,34.56,34.4,34.43,240125.0,32.446,32.4554,32.3052,32.3333,240125.0
2023-04-14 09:30:00,34.42,34.74,34.42,34.72,55924.0,32.3239,32.6245,32.3239,32.6057,55924.0
2023-04-14 10:00:00,34.69,34.85,34.6,34.62,40257.0,32.5775,32.7278,32.493,32.5118,40257.0
2023-04-14 10:30:00,34.63,34.68,34.5,34.51,42067.0,32.5212,32.5681,32.3991,32.4085,42067.0
2023-04-14 11:00:00,34.52,34.54,34.39,34.39,38721.0,32.4179,32.4366,32.2958,32.2958,38721.0
2023-04-14 11:30:00,34.39,34.43,34.33,34.43,36619.0,32.2958,32.3333,32.2394,32.3333,36619.0
2023-04-14 12:00:00,34.42,34.48,34.32,34.34,35617.0,32.3239,32.3803,32.23,32.2488,35617.0
2023-04-14 12:30:00,34.34,34.34,34.23,34.23,15170.0,32.2488,32.2488,32.1455,32.1455,15170.0
2023-04-14 13:00:00,34.24,34.33,34.23,34.23,21480.0,32.1549,32.2394,32.1455,32.1455,21480.0
2023-04-14 13:30:00,34.2,34.2,34.07,34.17,25089.0,32.1173,32.1173,31.9953,32.0892,25089.0
2023-04-14 14:00:00,34.18,34.21,34.15,34.2,13925.0,32.0986,32.1267,32.0704,32.1173,13925.0
2023-04-14 14:30:00,34.21,34.29,34.15,34.19,31753.0,32.1267,32.2019,32.0704,32.108,31753.0
2023-04-14 15:00:00,34.19,34.23,34.15,34.21,28482.0,32.108,32.1455,32.0704,32.1267,28482.0
2023-04-14 15:30:00,34.22,34.36,34.21,34.35,133459.0,32.1361,32.2676,32.1267,32.2582,133459.0
2023-04-17 09:30:00,34.3,34.45,34.17,34.39,27165.0,32.2113,32.3521,32.0892,32.2958,27165.0
2023-04-17 10:00:00,34.38,34.42,34.33,34.38,33329.0,32.2864,32.3239,32.2394,32.2864,33329.0
2023-04-17 10:30:00,34.37,34.41,34.2,34.22,40564.0,32.277,32.3146,32.1173,32.1361,40564.0
2023-04-17 11:00:00,34.22,34.24,34.14,34.15,39229.0,32.1361,32.1549,32.061,32.0704,39229.0
2023-04-17 11:30:00,34.15,34.26,34.09,34.24,32035.0,32.0704,32.1737,32.014,32.1549,32035.0
2023-04-17 12:00:00,34.25,34.27,34.2,34.22,34856.0,32.1643,32.1831,32.1173,32.1361,34856.0
2023-04-17 12:30:00,34.23,34.24,34.13,34.14,22670.0,32.1455,32.1549,32.0516,32.061,22670.0
2023-04-17 13:00:00,34.14,34.14,34.05,34.05,31588.0,32.061,32.061,31.9765,31.9765,31588.0
2023-04-17 13:30:00,34.05,34.07,33.95,33.96,24924.0,31.9765,31.9953,31.8826,31.892,24924.0
2023-04-17 14:00:00,33.96,34.05,33.94,34.01,43845.0,31.892,31.9765,31.8732,31.9389,43845.0
2023-04-17 14:30:00,34.0,34.12,34.0,34.11,28394.0,31.9295,32.0422,31.9295,32.0328,28394.0
2023-04-17 15:00:00,34.11,34.29,34.1,34.29,38649.0,32.0328,32.2019,32.0234,32.2019,38649.0
2023-04-17 15:30:00,34.29,34.32,34.24,34.27,152543.0,32.2019,32.23,32.1549,32.1831,152543.0
2023-04-18 09:30:00,34.37,34.51,34.26,34.34,26358.0,32.277,32.4085,32.1737,32.2488,26358.0
2023-04-18 10:00:00,34.34,34.48,34.34,34.47,27217.0,32.2488,32.3803,32.2488,32.3709,27217.0
2023-04-18 10:30:00,34.46,34.46,34.24,34.28,21285.0,32.3615,32.3615,32.1549,32.1925,21285.0
2023-04-18 11:00:00,34.29,34.41,34.15,34.19,175688.0,32.2019,32.3146,32.0704,32.108,175688.0
2023-04-18 11:30:00,34.19,34.3,34.19,34.27,23737.0,32.108,32.2113,32.108,32.1831,23737.0
2023-04-18 12:00:00,34.27,34.28,34.13,34.17,46020.0,32.1831,32.1925,32.0516,32.0892,46020.0
2023-04-18 12:30:00,34.16,34.3,33.96,33.97,105969.0,32.0798,32.2113,31.892,31.9013,105969.0
2023-04-18 13:00:00,33.98,34.06,33.88,33.98,85446.0,31.9107,31.9859,31.8168,31.9107,85446.0
2023-04-18 13:30:00,34.0,34.01,33.87,33.92,53942.0,31.9295,31.9389,31.8074,31.8544,53942.0
2023-04-18 14:00:00,33.91,33.91,33.7,33.84,105688.0,31.845,31.845,31.6478,31.7793,105688.0
2023-04-18 14:30:00,33.84,33.87,33.73,33.76,30749.0,31.7793,31.8074,31.676,31.7041,30749.0
2023-04-18 15:00:00,33.76,33.85,33.74,33.77,43767.0,31.7041,31.7887,31.6854,31.7135,43767.0
2023-04-18 15:30:00,33.77,33.99,33.76,33.92,118891.0,31.7135,31.9201,31.7041,31.8544,118891.0
2023-04-19 09:30:00,33.91,33.93,33.65,33.73,21492.0,31.845,31.8638,31.6008,31.676,21492.0
2023-04-19 10:00:00,33.75,34.0,33.75,33.99,28583.0,31.6947,31.9295,31.6947,31.9201,28583.0
2023-04-19 10:30:00,33.97,33.98,33.82,33.82,19087.0,31.9013,31.9107,31.7605,31.7605,19087.0
2023-04-19 11:00:00,33.82,33.83,33.6,33.69,23671.0,31.7605,31.7699,31.5539,31.6384,23671.0
2023-04-19 11:30:00,33.69,33.78,33.64,33.73,24077.0,31.6384,31.7229,31.5914,31.676,24077.0
2023-04-19 12:00:00,33.74,33.8,33.74,33.78,18291.0,31.6854,31.7417,31.6854,31.7229,18291.0
2023-04-19 12:30:00,33.76,33.85,33.76,33.8,15558.0,31.7041,31.7887,31.7041,31.7417,15558.0
2023-04-19 13:00:00,33.8,33.88,33.8,33.85,21118.0,31.7417,31.8168,31.7417,31.7887,21118.0
2023-04-19 13:30:00,33.86,33.92,33.78,33.9,43462.0,31.798,31.8544,31.7229,31.8356,43462.0
2023-04-19 14:00:00,33.9,33.92,33.82,33.91,35273.0,31.8356,31.8544,31.7605,31.845,35273.0
2023-04-19 14:30:00,33.91,33.94,33.85,33.88,25505.0,31.845,31.8732,31.7887,31.8168,25505.0
2023-04-19 15:00:00,33.88,33.93,33.87,33.88,32747.0,31.8168,31.8638,31.8074,31.8168,32747.0
2023-04-19 15:30:00,33.89,33.95,33.82,33.88,181201.0,31.8262,31.8826,31.7605,31.8168,181201.0
2023-04-20 09:30:00,33.7,33.77,33.43,33.53,25094.0,31.6478,31.7135,31.3942,31.4881,25094.0
2023-04-20 10:00:00,33.55,33.73,33.49,33.66,47870.0,31.5069,31.676,31.4506,31.6102,47870.0
2023-04-20 10:30:00,33.66,33.79,33.62,33.77,74357.0,31.6102,31.7323,31.5727,31.7135,74357.0
2023-04-20 11:00:00,33.77,33.78,33.54,33.55,66962.0,31.7135,31.7229,31.4975,31.5069,66962.0
2023-04-20 11:30:00,33.54,33.56,33.43,33.44,24930.0,31.4975,31.5163,31.3942,31.4036,24930.0
2023-04-20 12:00:00,33.44,33.55,33.43,33.53,54412.0,31.4036,31.5069,31.3942,31.4881,54412.0
2023-04-20 12:30:00,33.54,33.8,33.51,33.79,63953.0,31.4975,31.7417,31.4694,31.7323,63953.0
2023-04-20 13:00:00,33.79,33.8,33.53,33.57,84611.0,31.7323,31.7417,31.4881,31.5257,84611.0
2023-04-20 13:30:00,33.57,33.65,33.52,33.53,92863.0,31.5257,31.6008,31.4788,31.4881,92863.0
2023-04-20 14:00:00,33.53,33.57,33.48,33.52,73536.0,31.4881,31.5257,31.4412,31.4788,73536.0
2023-04-20 14:30:00,33.53,33.53,33.32,33.39,89455.0,31.4881,31.4881,31.2909,31.3567,89455.0
2023-04-20 15:00:00,33.4,33.4,33.25,33.29,94501.0,31.3661,31.3661,31.2252,31.2628,94501.0
2023-04-20 15:30:00,33.29,33.59,33.28,33.59,365937.0,31.2628,31.5445,31.2534,31.5445,365937.0
2023-04-21 09:30:00,33.91,33.98,33.44,33.57,89006.0,31.845,31.9107,31.4036,31.5257,89006.0
2023-04-21 10:00:00,33.57,33.76,33.54,33.75,122356.0,31.5257,31.7041,31.4975,31.6947,122356.0
2023-04-21 10:30:00,33.73,33.73,33.47,33.54,61887.0,31.676,31.676,31.4318,31.4975,61887.0
2023-04-21 11:00:00,33.54,33.77,33.52,33.69,66563.0,31.4975,31.7135,31.4788,31.6384,66563.0
2023-04-21 11:30:00,33.7,33.7,33.56,33.59,65216.0,31.6478,31.6478,31.5163,31.5445,65216.0
2023-04-21 12:00:00,33.59,33.73,33.58,33.63,92058.0,31.5445,31.676,31.5351,31.5821,92058.0
2023-04-21 12:30:00,33.64,33.77,33.62,33.72,48688.0,31.5914,31.7135,31.5727,31.6666,48688.0
2023-04-21 13:00:00,33.73,33.89,33.69,33.89,123316.0,31.676,31.8262,31.6384,31.8262,123316.0
2023-04-21 13:30:00,33.89,34.0,33.85,34.0,38117.0,31.8262,31.9295,31.7887,31.9295,38117.0
2023-04-21 14:00:00,34.01,34.05,33.66,33.69,253284.0,31.9389,31.9765,31.6102,31.6384,253284.0
2023-04-21 14:30:00,33.69,33.82,33.63,33.72,160064.0,31.6384,31.7605,31.5821,31.6666,160064.0
2023-04-21 15:00:00,33.72,33.81,33.65,33.73,189584.0,31.6666,31.7511,31.6008,31.676,189584.0
2023-04-21 15:30:00,33.73,33.91,33.66,33.91,320964.0,31.676,31.845,31.6102,31.845,320964.0
2023-04-24 09:30:00,33.91,34.18,33.86,34.16,107536.0,31.845,32.0986,31.798,32.0798,107536.0
2023-04-24 10:00:00,34.16,34.25,33.99,34.24,66778.0,32.0798,32.1643,31.9201,32.1549,66778.0
2023-04-24 10:30:00,34.24,34.29,33.92,33.95,116711.0,32.1549,32.2019,31.8544,31.8826,116711.0
2023-04-24 11:00:00,33.94,34.03,33.91,33.92,51146.0,31.8732,31.9577,31.845,31.8544,51146.0
2023-04-24 11:30:00,33.91,34.01,33.9,33.96,44666.0,31.845,31.9389,31.8356,31.892,44666.0
2023-04-24 12:00:00,33.96,34.02,33.96,34.0,48465.0,31.892,31.9483,31.892,31.9295,48465.0
2023-04-24 12:30:00,33.99,34.0,33.77,33.82,60841.0,31.9201,31.9295,31.7135,31.7605,60841.0
2023-04-24 13:00:00,33.82,33.86,33.76,33.84,30950.0,31.7605,31.798,31.7041,31.7793,30950.0
2023-04-24 13:30:00,33.84,33.92,33.84,33.9,30189.0,31.7793,31.8544,31.7793,31.8356,30189.0
2023-04-24 14:00:00,33.9,33.97,33.87,33.9,40466.0,31.8356,31.9013,31.8074,31.8356,40466.0
2023-04-24 14:30:00,33.9,33.91,33.83,33.88,48658.0,31.8356,31.845,31.7699,31.8168,48658.0
2023-04-24 15:00:00,33.89,33.98,33.88,33.92,57356.0,31.8262,31.9107,31.8168,31.8544,57356.0
2023-04-24 15:30:00,33.9,34.02,33.85,34.01,287329.0,31.8356,31.9483,31.7887,31.9389,287329.0
2023-04-25 09:30:00,33.94,33.96,33.68,33.81,45666.0,31.8732,31.892,31.629,31.7511,45666.0
2023-04-25 10:00:00,33.8,33.9,33.72,33.86,45713.0,31.7417,31.8356,31.6666,31.798,45713.0
2023-04-25 10:30:00,33.86,33.99,33.78,33.97,50275.0,31.798,31.9201,31.7229,31.9013,50275.0
2023-04-25 11:00:00,33.97,34.08,33.92,34.06,53194.0,31.9013,32.0046,31.8544,31.9859,53194.0
2023-04-25 11:30:00,34.05,34.08,34.01,34.05,23647.0,31.9765,32.0046,31.9389,31.9765,23647.0
2023-04-25 12:00:00,34.05,34.23,33.99,34.22,32977.0,31.9765,32.1455,31.9201,32.1361,32977.0
2023-04-25 12:30:00,34.21,34.23,34.12,34.12,30160.0,32.1267,32.1455,32.0422,32.0422,30160.0
2023-04-25 13:00:00,34.12,34.15,33.92,33.92,39624.0,32.0422,32.0704,31.8544,31.8544,39624.0
2023-04-25 13:30:00,33.92,33.98,33.85,33.93,50581.0,31.8544,31.9107,31.7887,31.8638,50581.0
2023-04-25 14:00:00,33.94,34.07,33.94,34.06,73744.0,31.8732,31.9953,31.8732,31.9859,73744.0
2023-04-25 14:30:00,34.07,34.09,33.97,33.97,45434.0,31.9953,32.014,31.9013,31.9013,45434.0
2023-04-25 15:00:00,33.97,33.99,33.92,33.94,55575.0,31.9013,31.9201,31.8544,31.8732,55575.0
2023-04-25 15:30:00,33.94,33.96,33.84,33.88,195069.0,31.8732,31.892,31.7793,31.8168,195069.0
2023-04-26 09:30:00,33.86,34.08,33.63,33.69,35513.0,31.798,32.0046,31.5821,31.6384,35513.0
2023-04-26 10:00:00,33.7,33.81,33.69,33.76,27182.0,31.6478,31.7511,31.6384,31.7041,27182.0
2023-04-26 10:30:00,33.77,33.95,33.76,33.95,35832.0,31.7135,31.8826,31.7041,31.8826,35832.0
2023-04-26 11:00:00,33.95,33.95,33.72,33.79,39257.0,31.8826,31.8826,31.6666,31.7323,39257.0
2023-04-26 11:30:00,33.78,33.8,33.71,33.76,29664.0,31.7229,31.7417,31.6572,31.7041,29664.0
2023-04-26 12:00:00,33.77,33.77,33.55,33.57,30735.0,31.7135,31.7135,31.5069,31.5257,30735.0
2023-04-26 12:30:00,33.57,33.61,33.55,33.57,34983.0,31.5257,31.5633,31.5069,31.5257,34983.0
2023-04-26 13:00:00,33.57,33.61,33.42,33.44,42286.0,31.5257,31.5633,31.3848,31.4036,42286.0
2023-04-26 13:30:00,33.44,33.49,33.31,33.31,30423.0,31.4036,31.4506,31.2815,31.2815,30423.0
2023-04-26 14:00:00,33.31,33.33,33.21,33.33,45072.0,31.2815,31.3003,31.1876,31.3003,45072.0
2023-04-26 14:30:00,33.33,33.33,33.22,33.33,34499.0,31.3003,31.3003,31.197,31.3003,34499.0
2023-04-26 15:00:00,33.32,33.39,33.29,33.37,38624.0,31.2909,31.3567,31.2628,31.3379,38624.0
2023-04-26 15:30:00,33.37,33.38,33.27,33.3,211746.0,31.3379,31.3473,31.244,31.2721,211746.0
2023-04-27 09:30:00,33.34,33.64,33.3,33.42,104710.0,31.3097,31.5914,31.2721,31.3848,104710.0
2023-04-27 10:00:00,33.45,33.63,33.41,33.42,42198.0,31.413,31.5821,31.3754,31.3848,42198.0
2023-04-27 10:30:00,33.4,33.42,33.27,33.35,44761.0,31.3661,31.3848,31.244,31.3191,44761.0
2023-04-27 11:00:00,33.34,33.42,33.26,33.41,37956.0,31.3097,31.3848,31.2346,31.3754,37956.0
2023-04-27 11:30:00,33.41,33.52,33.37,33.51,37984.0,31.3754,31.4788,31.3379,31.4694,37984.0
2023-04-27 12:00:00,33.52,33.64,33.52,33.63,32744.0,31.4788,31.5914,31.4788,31.5821,32744.0
2023-04-27 12:30:00,33.63,33.65,33.58,33.6,27162.0,31.5821,31.6008,31.5351,31.5539,27162.0
2023-04-27 13:00:00,33.6,33.62,33.55,33.58,22708.0,31.5539,31.5727,31.5069,31.5351,22708.0
2023-04-27 13:30:00,33.58,33.76,33.58,33.75,41347.0,31.5351,31.7041,31.5351,31.6947,41347.0
2023-04-27 14:00:00,33.75,33.76,33.67,33.75,30923.0,31.6947,31.7041,31.6196,31.6947,30923.0
2023-04-27 14:30:00,33.76,33.89,33.75,33.87,28596.0,31.7041,31.8262,31.6947,31.8074,28596.0
2023-04-27 15:00:00,33.88,33.96,33.87,33.93,32756.0,31.8168,31.892,31.8074,31.8638,32756.0
2023-04-27 15:30:00,33.92,33.98,33.88,33.97,219561.0,31.8544,31.9107,31.8168,31.9013,219561.0
2023-04-28 09:30:00,33.92,34.03,33.85,33.87,30877.0,31.8544,31.9577,31.7887,31.8074,30877.0
2023-04-28 10:00:00,33.81,33.96,33.78,33.78,26642.0,31.7511,31.892,31.7229,31.7229,26642.0
2023-04-28 10:30:00,33.82,33.93,33.71,33.77,65006.0,31.7605,31.8638,31.6572,31.7135,65006.0
2023-04-28 11:00:00,33.76,33.97,33.67,33.93,48713.0,31.7041,31.9013,31.6196,31.8638,48713.0
2023-04-28 11:30:00,33.93,33.95,33.73,33.73,40714.0,31.8638,31.8826,31.676,31.676,40714.0
2023-04-28 12:00:00,33.73,33.75,33.64,33.68,36180.0,31.676,31.6947,31.5914,31.629,36180.0
2023-04-28 12:30:00,33.67,33.77,33.66,33.72,26589.0,31.6196,31.7135,31.6102,31.6666,26589.0
2023-04-28 13:00:00,33.72,33.77,33.68,33.77,23936.0,31.6666,31.7135,31.629,31.7135,23936.0
2023-04-28 13:30:00,33.76,33.78,33.65,33.67,23617.0,31.7041,31.7229,31.6008,31.6196,23617.0
2023-04-28 14:00:00,33.68,33.91,33.68,33.78,254446.0,31.629,31.845,31.629,31.7229,254446.0
2023-04-28 14:30:00,33.79,33.96,33.79,33.92,113917.0,31.7323,31.892,31.7323,31.8544,113917.0
2023-04-28 15:00:00,33.93,33.97,33.87,33.89,39458.0,31.8638,31.9013,31.8074,31.8262,39458.0
2023-04-28 15:30:00,33.88,33.96,33.83,33.9,158716.0,31.8168,31.892,31.7699,31.8356,158716.0
2023-05-01 09:30:00,34.1,34.14,33.51,33.92,92986.0,32.0234,32.061,31.4694,31.8544,92986.0
2023-05-01 10:00:00,33.9,34.09,33.9,34.02,32963.0,31.8356,32.014,31.8356,31.9483,32963.0
2023-05-01 10:30:00,34.05,34.24,34.02,34.19,66408.0,31.9765,32.1549,31.9483,32.108,66408.0
2023-05-01 11:00:00,34.19,34.23,34.04,34.07,44900.0,32.108,32.1455,31.9671,31.9953,44900.0
2023-05-01 11:30:00,34.08,34.08,33.99,34.04,62648.0,32.0046,32.0046,31.9201,31.9671,62648.0
2023-05-01 12:00:00,34.04,34.07,34.0,34.06,16292.0,31.9671,31.9953,31.9295,31.9859,16292.0
2023-05-01 12:30:00,34.07,34.14,34.03,34.06,72161.0,31.9953,32.061,31.9577,31.9859,72161.0
2023-05-01 13:00:00,34.07,34.22,34.03,34.1,43096.0,31.9953,32.1361,31.9577,32.0234,43096.0
2023-05-01 13:30:00,34.09,34.24,34.09,34.19,34893.0,32.014,32.1549,32.014,32.108,34893.0
2023-05-01 14:00:00,34.2,34.2,34.1,34.13,38317.0,32.1173,32.1173,32.0234,32.0516,38317.0
2023-05-01 14:30:00,34.13,34.15,33.91,33.91,52706.0,32.0516,32.0704,31.845,31.845,52706.0
2023-05-01 15:00:00,33.93,34.09,33.93,34.04,62658.0,31.8638,32.014,31.8638,31.9671,62658.0
2023-05-01 15:30:00,34.05,34.14,34.02,34.08,233458.0,31.9765,32.061,31.9483,32.0046,233458.0
2023-05-02 09:30:00,33.81,33.94,33.42,33.7,60199.0,31.7511,31.8732,31.3848,31.6478,60199.0
2023-05-02 10:00:00,33.7,33.73,33.1,33.11,127918.0,31.6478,31.676,31.0843,31.0937,127918.0
2023-05-02 10:30:00,33.1,33.15,32.75,32.76,77802.0,31.0843,31.1313,30.7556,30.765,77802.0
2023-05-02 11:00:00,32.74,32.75,32.44,32.55,49964.0,30.7463,30.7556,30.4645,30.5678,49964.0
2023-05-02 11:30:00,32.55,32.65,32.49,32.62,120065.0,30.5678,30.6617,30.5115,30.6336,120065.0
2023-05-02 12:00:00,32.62,32.8,32.55,32.79,43523.0,30.6336,30.8026,30.5678,30.7932,43523.0
2023-05-02 12:30:00,32.79,32.98,32.78,32.95,37493.0,30.7932,30.9716,30.7838,30.9435,37493.0
2023-05-02 13:00:00,32.95,33.07,32.94,33.04,40051.0,30.9435,31.0562,30.9341,31.028,40051.0
2023-05-02 13:30:00,33.04,33.08,32.93,33.03,37440.0,31.028,31.0655,30.9247,31.0186,37440.0
2023-05-02 14:00:00,33.04,33.08,32.92,33.08,75633.0,31.028,31.0655,30.9153,31.0655,75633.0
2023-05-02 14:30:00,33.09,33.2,33.06,33.19,32869.0,31.0749,31.1782,31.0468,31.1688,32869.0
2023-05-02 15:00:00,33.19,33.24,33.14,33.22,65190.0,31.1688,31.2158,31.1219,31.197,65190.0
2023-05-02 15:30:00,33.22,33.25,33.07,33.08,196507.0,31.197,31.2252,31.0562,31.0655,196507.0
2023-05-03 09:30:00,33.13,33.31,32.75,33.29,66842.0,31.1125,31.2815,30.7556,31.2628,66842.0
2023-05-03 10:00:00,33.3,33.36,33.06,33.08,139471.0,31.2721,31.3285,31.0468,31.0655,139471.0
2023-05-03 10:30:00,33.08,33.16,32.68,32.69,226174.0,31.0655,31.1407,30.6899,30.6993,226174.0
2023-05-03 11:00:00,32.69,32.7,32.4,32.54,126728.0,30.6993,30.7087,30.427,30.5584,126728.0
2023-05-03 11:30:00,32.53,32.62,32.51,32.58,57482.0,30.549,30.6336,30.5303,30.596,57482.0
2023-05-03 12:00:00,32.58,32.6,32.34,32.49,155027.0,30.596,30.6148,30.3706,30.5115,155027.0
2023-05-03 12:30:00,32.48,32.53,32.41,32.46,46672.0,30.5021,30.549,30.4363,30.4833,46672.0
2023-05-03 13:00:00,32.47,32.6,32.46,32.58,73173.0,30.4927,30.6148,30.4833,30.596,73173.0
2023-05-03 13:30:00,32.57,32.77,32.52,32.63,121009.0,30.5866,30.7744,30.5396,30.6429,121009.0
2023-05-03 14:00:00,32.58,32.96,32.55,32.86,69956.0,30.596,30.9529,30.5678,30.8589,69956.0
2023-05-03 14:30:00,32.86,33.0,32.71,32.81,121256.0,30.8589,30.9904,30.7181,30.812,121256.0
2023-05-03 15:00:00,32.82,32.82,32.46,32.48,104964.0,30.8214,30.8214,30.4833,30.5021,104964.0
2023-05-03 15:30:00,32.47,32.72,32.4,32.44,392838.0,30.4927,30.7275,30.427,30.4645,392838.0
2023-05-04 09:30:00,32.21,32.32,31.5,31.91,148261.0,30.2485,30.3518,29.5818,29.9668,148261.0
2023-05-04 10:00:00,31.92,32.0,31.78,31.78,85392.0,29.9762,30.0513,29.8447,29.8447,85392.0
2023-05-04 10:30:00,31.76,31.97,31.7,31.89,55587.0,29.8259,30.0231,29.7696,29.948,55587.0
2023-05-04 11:00:00,31.88,32.08,31.88,31.92,66812.0,29.9386,30.1264,29.9386,29.9762,66812.0
2023-05-04 11:30:00,31.93,31.97,31.84,31.86,49319.0,29.9856,30.0231,29.9011,29.9198,49319.0
2023-05-04 12:00:00,31.85,31.87,31.68,31.84,53584.0,29.9104,29.9292,29.7508,29.9011,53584.0
2023-05-04 12:30:00,31.85,31.85,31.68,31.76,36624.0,29.9104,29.9104,29.7508,29.8259,36624.0
2023-05-04 13:00:00,31.79,31.86,31.74,31.85,40965.0,29.8541,29.9198,29.8071,29.9104,40965.0
2023-05-04 13:30:00,31.85,32.09,31.81,31.98,162785.0,29.9104,30.1358,29.8729,30.0325,162785.0
2023-05-04 14:00:00,31.97,32.03,31.87,31.89,49300.0,30.0231,30.0795,29.9292,29.948,49300.0
2023-05-04 14:30:00,31.88,31.93,31.82,31.93,48760.0,29.9386,29.9856,29.8823,29.9856,48760.0
2023-05-04 15:00:00,31.93,32.06,31.93,31.98,109427.0,29.9856,30.1077,29.9856,30.0325,109427.0
2023-05-04 15:30:00,31.98,32.16,31.95,32.12,374741.0,30.0325,30.2016,30.0044,30.164,374741.0
2023-05-05 09:30:00,32.49,32.89,32.34,32.66,82689.0,30.5115,30.8871,30.3706,30.6711,82689.0
2023-05-05 10:00:00,32.66,32.84,32.55,32.8,114801.0,30.6711,30.8402,30.5678,30.8026,114801.0
2023-05-05 10:30:00,32.8,32.85,32.69,32.81,54147.0,30.8026,30.8496,30.6993,30.812,54147.0
2023-05-05 11:00:00,32.87,33.04,32.85,32.88,85129.0,30.8683,31.028,30.8496,30.8777,85129.0
2023-05-05 11:30:00,32.88,33.06,32.59,32.84,115257.0,30.8777,31.0468,30.6054,30.8402,115257.0
2023-05-05 12:00:00,32.84,32.96,32.82,32.86,27429.0,30.8402,30.9529,30.8214,30.8589,27429.0
2023-05-05 12:30:00,32.88,32.89,32.65,32.68,48607.0,30.8777,30.8871,30.6617,30.6899,48607.0
2023-05-05 13:00:00,32.68,32.95,32.68,32.95,55869.0,30.6899,30.9435,30.6899,30.9435,55869.0
2023-05-05 13:30:00,32.95,32.95,32.53,32.59,84429.0,30.9435,30.9435,30.549,30.6054,84429.0
2023-05-05 14:00:00,32.59,32.69,32.46,32.46,149549.0,30.6054,30.6993,30.4833,30.4833,149549.0
2023-05-05 14:30:00,32.46,32.54,32.42,32.45,59124.0,30.4833,30.5584,30.4457,30.4739,59124.0
2023-05-05 15:00:00,32.44,32.47,32.33,32.4,74961.0,30.4645,30.4927,30.3612,30.427,74961.0
2023-05-05 15:30:00,32.39,32.43,32.27,32.42,281772.0,30.4176,30.4551,30.3049,30.4457,281772.0
2023-05-08 09:30:00,32.5,32.76,32.48,32.65,83480.0,30.5209,30.765,30.5021,30.6617,83480.0
2023-05-08 10:00:00,32.65,32.76,32.29,32.35,106521.0,30.6617,30.765,30.3237,30.38,106521.0
2023-05-08 10:30:00,32.34,32.53,32.34,32.49,67943.0,30.3706,30.549,30.3706,30.5115,67943.0
2023-05-08 11:00:00,32.49,32.52,32.27,32.29,46290.0,30.5115,30.5396,30.3049,30.3237,46290.0
2023-05-08 11:30:00,32.29,32.39,32.24,32.38,43637.0,30.3237,30.4176,30.2767,30.4082,43637.0
2023-05-08 12:00:00,32.38,32.39,32.24,32.29,73744.0,30.4082,30.4176,30.2767,30.3237,73744.0
2023-05-08 12:30:00,32.29,32.4,32.29,32.34,43112.0,30.3237,30.427,30.3237,30.3706,43112.0
2023-05-08 13:00:00,32.33,32.4,32.28,32.32,50860.0,30.3612,30.427,30.3143,30.3518,50860.0
2023-05-08 13:30:00,32.33,32.38,32.25,32.27,60093.0,30.3612,30.4082,30.2861,30.3049,60093.0
2023-05-08 14:00:00,32.28,32.29,32.14,32.24,80303.0,30.3143,30.3237,30.1828,30.2767,80303.0
2023-05-08 14:30:00,32.24,32.27,32.17,32.22,72757.0,30.2767,30.3049,30.211,30.2579,72757.0
2023-05-08 15:00:00,32.22,32.26,32.16,32.2,118452.0,30.2579,30.2955,30.2016,30.2391,118452.0
2023-05-08 15:30:00,32.2,32.29,32.16,32.16,327395.0,30.2391,30.3237,30.2016,30.2016,327395.0
2023-05-09 09:30:00,32.28,32.35,31.97,32.24,80894.0,30.3143,30.38,30.0231,30.2767,80894.0
2023-05-09 10:00:00,32.24,32.62,32.23,32.58,62157.0,30.2767,30.6336,30.2673,30.596,62157.0
2023-05-09 10:30:00,32.59,32.79,32.43,32.77,109365.0,30.6054,30.7932,30.4551,30.7744,109365.0
2023-05-09 11:00:00,32.78,32.85,32.7,32.82,94102.0,30.7838,30.8496,30.7087,30.8214,94102.0
2023-05-09 11:30:00,32.82,32.96,32.79,32.95,79569.0,30.8214,30.9529,30.7932,30.9435,79569.0
2023-05-09 12:00:00,32.95,33.01,32.75,32.79,168710.0,30.9435,30.9998,30.7556,30.7932,168710.0
2023-05-09 12:30:00,32.79,32.84,32.71,32.78,46813.0,30.7932,30.8402,30.7181,30.7838,46813.0
2023-05-09 13:00:00,32.77,32.82,32.6,32.8,103076.0,30.7744,30.8214,30.6148,30.8026,103076.0
2023-05-09 13:30:00,32.79,32.82,32.69,32.78,65942.0,30.7932,30.8214,30.6993,30.7838,65942.0
2023-05-09 14:00:00,32.79,32.81,32.65,32.77,118518.0,30.7932,30.812,30.6617,30.7744,118518.0
2023-05-09 14:30:00,32.77,32.81,32.64,32.68,115312.0,30.7744,30.812,30.6523,30.6899,115312.0
2023-05-09 15:00:00,32.71,32.88,32.71,32.77,112268.0,30.7181,30.8777,30.7181,30.7744,112268.0
2023-05-09 15:30:00,32.77,32.85,32.69,32.76,396539.0,30.7744,30.8496,30.6993,30.765,396539.0
2023-05-10 09:30:00,30.81,31.88,30.75,31.51,364078.0,28.9338,29.9386,28.8774,29.5912,364078.0
2023-05-10 10:00:00,31.49,31.9,31.27,31.51,395886.0,29.5724,29.9574,29.3658,29.5912,395886.0
2023-05-10 10:30:00,31.51,31.75,31.36,31.51,345408.0,29.5912,29.8165,29.4503,29.5912,345408.0
2023-05-10 11:00:00,31.51,32.04,31.49,31.77,190477.0,29.5912,30.0889,29.5724,29.8353,190477.0
2023-05-10 11:30:00,31.78,31.84,31.49,31.52,203770.0,29.8447,29.9011,29.5724,29.6005,203770.0
2023-05-10 12:00:00,31.53,31.61,31.25,31.29,366414.0,29.6099,29.6851,29.347,29.3846,366414.0
2023-05-10 12:30:00,31.26,31.37,31.15,31.19,143898.0,29.3564,29.4597,29.2531,29.2906,143898.0
2023-05-10 13:00:00,31.2,31.29,30.97,31.27,217079.0,29.3,29.3846,29.084,29.3658,217079.0
2023-05-10 13:30:00,31.27,31.3,31.08,31.17,156838.0,29.3658,29.3939,29.1873,29.2719,156838.0
2023-05-10 14:00:00,31.15,31.57,31.15,31.51,482414.0,29.2531,29.6475,29.2531,29.5912,482414.0
2023-05-10 14:30:00,31.51,31.53,31.2,31.23,169753.0,29.5912,29.6099,29.3,29.3282,169753.0
2023-05-10 15:00:00,31.23,31.72,31.22,31.71,180847.0,29.3282,29.7884,29.3188,29.779,180847.0
2023-05-10 15:30:00,31.69,31.69,31.22,31.23,602048.0,29.7602,29.7602,29.3188,29.3282,602048.0
2023-05-11 09:30:00,31.25,32.25,31.23,32.09,211087.0,29.347,30.2861,29.3282,30.1358,211087.0
2023-05-11 10:00:00,32.09,32.12,31.82,32.07,91643.0,30.1358,30.164,29.8823,30.1171,91643.0
2023-05-11 10:30:00,32.08,32.16,31.72,31.8,101360.0,30.1264,30.2016,29.7884,29.8635,101360.0
2023-05-11 11:00:00,31.79,31.8,31.41,31.42,156863.0,29.8541,29.8635,29.4972,29.5066,156863.0
2023-05-11 11:30:00,31.42,31.65,31.41,31.6,76587.0,29.5066,29.7226,29.4972,29.6757,76587.0
2023-05-11 12:00:00,31.59,31.74,31.47,31.68,93595.0,29.6663,29.8071,29.5536,29.7508,93595.0
2023-05-11 12:30:00,31.69,31.75,31.44,31.49,74350.0,29.7602,29.8165,29.5254,29.5724,74350.0
2023-05-11 13:00:00,31.5,31.53,31.4,31.5,89793.0,29.5818,29.6099,29.4879,29.5818,89793.0
2023-05-11 13:30:00,31.5,31.56,31.42,31.51,107580.0,29.5818,29.6381,29.5066,29.5912,107580.0
2023-05-11 14:00:00,31.51,31.65,31.5,31.63,95987.0,29.5912,29.7226,29.5818,29.7038,95987.0
2023-05-11 14:30:00,31.64,31.72,31.59,31.71,74659.0,29.7132,29.7884,29.6663,29.779,74659.0
2023-05-11 15:00:00,31.71,31.82,31.67,31.76,139598.0,29.779,29.8823,29.7414,29.8259,139598.0
2023-05-11 15:30:00,31.76,31.77,31.59,31.67,427445.0,29.8259,29.8353,29.6663,29.7414,427445.0
2023-05-12 09:30:00,31.99,32.85,31.91,32.85,278354.0,30.0419,30.8496,29.9668,30.8496,278354.0
2023-05-12 10:00:00,32.91,32.91,32.27,32.36,194465.0,30.9059,30.9059,30.3049,30.3894,194465.0
2023-05-12 10:30:00,32.37,32.65,32.33,32.58,114496.0,30.3988,30.6617,30.3612,30.596,114496.0
2023-05-12 11:00:00,32.59,32.62,32.42,32.46,63983.0,30.6054,30.6336,30.4457,30.4833,63983.0
2023-05-12 11:30:00,32.46,32.49,32.21,32.29,86285.0,30.4833,30.5115,30.2485,30.3237,86285.0
2023-05-12 12:00:00,32.29,32.41,32.21,32.41,61123.0,30.3237,30.4363,30.2485,30.4363,61123.0
2023-05-12 12:30:00,32.41,32.48,32.25,32.29,75609.0,30.4363,30.5021,30.2861,30.3237,75609.0
2023-05-12 13:00:00,32.3,32.32,32.18,32.21,114294.0,30.333,30.3518,30.2204,30.2485,114294.0
2023-05-12 13:30:00,32.22,32.26,32.05,32.06,54188.0,30.2579,30.2955,30.0983,30.1077,54188.0
2023-05-12 14:00:00,32.05,32.15,32.02,32.03,64765.0,30.0983,30.1922,30.0701,30.0795,64765.0
2023-05-12 14:30:00,32.02,32.02,31.8,31.81,145869.0,30.0701,30.0701,29.8635,29.8729,145869.0
2023-05-12 15:00:00,31.81,31.97,31.67,31.9,257489.0,29.8729,30.0231,29.7414,29.9574,257489.0
2023-05-12 15:30:00,31.91,32.06,31.88,32.03,344490.0,29.9668,30.1077,29.9386,30.0795,344490.0
2023-05-15 09:30:00,30.58,31.55,30.52,30.66,999757.0,28.7178,29.6287,28.6614,28.7929,999757.0
2023-05-15 10:00:00,30.64,31.4,30.63,30.93,397638.0,28.7741,29.4879,28.7647,29.0465,397638.0
2023-05-15 10:30:00,30.96,31.28,30.92,31.1,197301.0,29.0746,29.3752,29.0371,29.2061,197301.0
2023-05-15 11:00:00,31.11,31.19,30.91,30.97,170983.0,29.2155,29.2906,29.0277,29.084,170983.0
2023-05-15 11:30:00,30.97,31.16,30.85,30.91,129107.0,29.084,29.2625,28.9713,29.0277,129107.0
2023-05-15 12:00:00,30.9,30.95,30.5,30.55,194183.0,29.0183,29.0653,28.6427,28.6896,194183.0
2023-05-15 12:30:00,30.55,31.07,30.55,31.0,235874.0,28.6896,29.1779,28.6896,29.1122,235874.0
2023-05-15 13:00:00,31.01,31.32,31.01,31.12,171422.0,29.1216,29.4127,29.1216,29.2249,171422.0
2023-05-15 13:30:00,31.12,31.24,31.05,31.24,158730.0,29.2249,29.3376,29.1592,29.3376,158730.0
2023-05-15 14:00:00,31.24,31.26,31.11,31.12,125172.0,29.3376,29.3564,29.2155,29.2249,125172.0
2023-05-15 14:30:00,31.13,31.29,31.1,31.27,110152.0,29.2343,29.3846,29.2061,29.3658,110152.0
2023-05-15 15:00:00,31.27,31.39,31.26,31.31,128647.0,29.3658,29.4785,29.3564,29.4033,128647.0
2023-05-15 15:30:00,31.3,31.39,31.11,31.13,414161.0,29.3939,29.4785,29.2155,29.2343,414161.0
2023-05-16 09:30:00,31.05,31.28,30.77,31.01,704897.0,29.1592,29.3752,28.8962,29.1216,704897.0
2023-05-16 10:00:00,30.99,31.06,30.78,30.94,221298.0,29.1028,29.1686,28.9056,29.0559,221298.0
2023-05-16 10:30:00,30.94,30.97,30.46,30.46,110625.0,29.0559,29.084,28.6051,28.6051,110625.0
2023-05-16 11:00:00,30.46,30.46,30.21,30.3,171424.0,28.6051,28.6051,28.3703,28.4548,171424.0
2023-05-16 11:30:00,30.3,30.35,30.17,30.26,115676.0,28.4548,28.5018,28.3328,28.4173,115676.0
2023-05-16 12:00:00,30.26,30.38,30.25,30.3,93433.0,28.4173,28.53,28.4079,28.4548,93433.0
2023-05-16 12:30:00,30.29,30.41,30.27,30.34,60889.0,28.4454,28.5581,28.4267,28.4924,60889.0
2023-05-16 13:00:00,30.34,30.41,30.31,30.31,42460.0,28.4924,28.5581,28.4642,28.4642,42460.0
2023-05-16 13:30:00,30.32,30.33,30.2,30.24,51742.0,28.4736,28.483,28.3609,28.3985,51742.0
2023-05-16 14:00:00,30.23,30.23,30.14,30.17,49509.0,28.3891,28.3891,28.3046,28.3328,49509.0
2023-05-16 14:30:00,30.16,30.27,30.14,30.16,80996.0,28.3234,28.4267,28.3046,28.3234,80996.0
2023-05-16 15:00:00,30.16,30.28,29.72,30.17,897637.0,28.3234,28.4361,27.9102,28.3328,897637.0
2023-05-16 15:30:00,30.17,30.24,30.03,30.19,738336.0,28.3328,28.3985,28.2013,28.3515,738336.0
2023-05-17 09:30:00,30.32,30.58,30.2,30.2,82692.0,28.4736,28.7178,28.3609,28.3609,82692.0
2023-05-17 10:00:00,30.18,30.6,30.18,30.56,124636.0,28.3421,28.7366,28.3421,28.699,124636.0
2023-05-17 10:30:00,30.56,30.56,30.3,30.34,63078.0,28.699,28.699,28.4548,28.4924,63078.0
2023-05-17 11:00:00,30.35,30.39,30.23,30.27,91662.0,28.5018,28.5394,28.3891,28.4267,91662.0
2023-05-17 11:30:00,30.27,30.48,30.25,30.39,84010.0,28.4267,28.6239,28.4079,28.5394,84010.0
2023-05-17 12:00:00,30.39,30.42,29.78,29.88,171851.0,28.5394,28.5675,27.9665,28.0604,171851.0
2023-05-17 12:30:00,29.88,30.04,29.71,29.99,175606.0,28.0604,28.2107,27.9008,28.1637,175606.0
2023-05-17 13:00:00,30.0,30.36,30.0,30.29,64515.0,28.1731,28.5112,28.1731,28.4454,64515.0
2023-05-17 13:30:00,30.29,30.34,30.26,30.32,30918.0,28.4454,28.4924,28.4173,28.4736,30918.0
2023-05-17 14:00:00,30.32,30.37,30.21,30.22,41005.0,28.4736,28.5206,28.3703,28.3797,41005.0
2023-05-17 14:30:00,30.22,30.24,30.12,30.14,67431.0,28.3797,28.3985,28.2858,28.3046,67431.0
2023-05-17 15:00:00,30.14,30.21,30.12,30.15,67734.0,28.3046,28.3703,28.2858,28.314,67734.0
2023-05-17 15:30:00,30.15,30.19,30.04,30.05,267549.0,28.314,28.3515,28.2107,28.2201,267549.0
2023-05-18 09:30:00,29.92,29.99,29.67,29.75,91699.0,28.098,28.1637,27.8632,27.9383,91699.0
2023-05-18 10:00:00,29.75,29.79,29.42,29.5,157776.0,27.9383,27.9759,27.6284,27.7036,157776.0
2023-05-18 10:30:00,29.49,29.56,29.34,29.55,157645.0,27.6942,27.7599,27.5533,27.7505,157645.0
2023-05-18 11:00:00,29.56,29.61,29.39,29.42,96580.0,27.7599,27.8069,27.6003,27.6284,96580.0
2023-05-18 11:30:00,29.42,29.46,29.22,29.28,105840.0,27.6284,27.666,27.4406,27.497,105840.0
2023-05-18 12:00:00,29.28,29.42,29.14,29.36,120490.0,27.497,27.6284,27.3655,27.5721,120490.0
2023-05-18 12:30:00,29.36,29.36,29.22,29.27,106004.0,27.5721,27.5721,27.4406,27.4876,106004.0
2023-05-18 13:00:00,29.27,29.32,29.18,29.18,93617.0,27.4876,27.5345,27.403,27.403,93617.0
2023-05-18 13:30:00,29.18,29.3,29.16,29.28,125386.0,27.403,27.5157,27.3843,27.497,125386.0
2023-05-18 14:00:00,29.28,29.31,29.23,29.29,84601.0,27.497,27.5251,27.45,27.5063,84601.0
2023-05-18 14:30:00,29.3,29.35,29.22,29.29,120892.0,27.5157,27.5627,27.4406,27.5063,120892.0
2023-05-18 15:00:00,29.3,29.35,29.25,29.27,114430.0,27.5157,27.5627,27.4688,27.4876,114430.0
2023-05-18 15:30:00,29.27,29.45,29.25,29.32,617475.0,27.4876,27.6566,27.4688,27.5345,617475.0
2023-05-19 09:30:00,29.41,29.52,29.14,29.47,128279.0,27.619,27.7223,27.3655,27.6754,128279.0
2023-05-19 10:00:00,29.48,29.66,29.47,29.51,806490.0,27.6848,27.8538,27.6754,27.7129,806490.0
2023-05-19 10:30:00,29.5,29.55,29.35,29.51,106965.0,27.7036,27.7505,27.5627,27.7129,106965.0
2023-05-19 11:00:00,29.53,29.64,29.49,29.54,82409.0,27.7317,27.835,27.6942,27.7411,82409.0
2023-05-19 11:30:00,29.53,29.55,29.22,29.5,152958.0,27.7317,27.7505,27.4406,27.7036,152958.0
2023-05-19 12:00:00,29.5,29.61,29.48,29.55,57931.0,27.7036,27.8069,27.6848,27.7505,57931.0
2023-05-19 12:30:00,29.55,29.59,29.49,29.53,30899.0,27.7505,27.7881,27.6942,27.7317,30899.0
2023-05-19 13:00:00,29.5,29.54,29.49,29.51,43767.0,27.7036,27.7411,27.6942,27.7129,43767.0
2023-05-19 13:30:00,29.52,29.54,29.4,29.42,100212.0,27.7223,27.7411,27.6096,27.6284,100212.0
2023-05-19 14:00:00,29.43,29.51,29.3,29.51,42117.0,27.6378,27.7129,27.5157,27.7129,42117.0
2023-05-19 14:30:00,29.49,29.54,29.41,29.54,53745.0,27.6942,27.7411,27.619,27.7411,53745.0
2023-05-19 15:00:00,29.54,29.54,29.44,29.51,77396.0,27.7411,27.7411,27.6472,27.7129,77396.0
2023-05-19 15:30:00,29.49,29.68,29.47,29.63,439348.0,27.6942,27.8726,27.6754,27.8256,439348.0
2023-05-22 09:30:00,29.68,29.81,29.25,29.25,53386.0,27.8726,27.9947,27.4688,27.4688,53386.0
2023-05-22 10:00:00,29.26,29.43,29.13,29.43,71393.0,27.4782,27.6378,27.3561,27.6378,71393.0
2023-05-22 10:30:00,29.42,29.45,29.31,29.36,40704.0,27.6284,27.6566,27.5251,27.5721,40704.0
2023-05-22 11:00:00,29.34,29.48,29.32,29.45,26960.0,27.5533,27.6848,27.5345,27.6566,26960.0
2023-05-22 11:30:00,29.43,29.43,29.18,29.3,84353.0,27.6378,27.6378,27.403,27.5157,84353.0
2023-05-22 12:00:00,29.33,29.42,29.28,29.31,49234.0,27.5439,27.6284,27.497,27.5251,49234.0
2023-05-22 12:30:00,29.32,29.37,29.26,29.35,27998.0,27.5345,27.5815,27.4782,27.5627,27998.0
2023-05-22 13:00:00,29.36,29.39,29.29,29.39,45709.0,27.5721,27.6003,27.5063,27.6003,45709.0
2023-05-22 13:30:00,29.4,29.43,29.28,29.28,50817.0,27.6096,27.6378,27.497,27.497,50817.0
2023-05-22 14:00:00,29.28,29.28,29.13,29.22,85082.0,27.497,27.497,27.3561,27.4406,85082.0
2023-05-22 14:30:00,29.23,29.32,29.16,29.26,54000.0,27.45,27.5345,27.3843,27.4782,54000.0
2023-05-22 15:00:00,29.26,29.32,29.05,29.1,69280.0,27.4782,27.5345,27.281,27.3279,69280.0
2023-05-22 15:30:00,29.09,29.21,29.02,29.15,282337.0,27.3185,27.4312,27.2528,27.3749,282337.0
2023-05-23 09:30:00,29.12,29.32,29.08,29.12,87560.0,27.3467,27.5345,27.3091,27.3467,87560.0
2023-05-23 10:00:00,29.12,29.27,28.97,29.0,90517.0,27.3467,27.4876,27.2058,27.234,90517.0
2023-05-23 10:30:00,28.99,29.19,28.95,29.09,264445.0,27.2246,27.4124,27.187,27.3185,264445.0
2023-05-23 11:00:00,29.08,29.17,29.0,29.17,59518.0,27.3091,27.3937,27.234,27.3937,59518.0
2023-05-23 11:30:00,29.17,29.46,29.13,29.25,73846.0,27.3937,27.666,27.3561,27.4688,73846.0
2023-05-23 12:00:00,29.26,29.28,29.13,29.15,48827.0,27.4782,27.497,27.3561,27.3749,48827.0
2023-05-23 12:30:00,29.17,29.19,28.99,29.05,50937.0,27.3937,27.4124,27.2246,27.281,50937.0
2023-05-23 13:00:00,29.07,29.07,28.96,28.97,72931.0,27.2997,27.2997,27.1964,27.2058,72931.0
2023-05-23 13:30:00,28.96,29.04,28.87,28.92,123188.0,27.1964,27.2716,27.1119,27.1589,123188.0
2023-05-23 14:00:00,28.93,29.0,28.87,28.87,88819.0,27.1683,27.234,27.1119,27.1119,88819.0
2023-05-23 14:30:00,28.87,29.0,28.83,29.0,50092.0,27.1119,27.234,27.0744,27.234,50092.0
2023-05-23 15:00:00,29.0,29.02,28.91,28.95,95896.0,27.234,27.2528,27.1495,27.187,95896.0
2023-05-23 15:30:00,28.95,29.05,28.86,28.87,348122.0,27.187,27.281,27.1025,27.1119,348122.0
2023-05-24 09:30:00,29.24,30.18,29.13,29.85,270800.0,27.4594,28.3421,27.3561,28.0322,270800.0
2023-05-24 10:00:00,29.85,30.02,29.8,29.83,185896.0,28.0322,28.1919,27.9853,28.0135,185896.0
2023-05-24 10:30:00,29.84,29.9,29.63,29.89,171804.0,28.0228,28.0792,27.8256,28.0698,171804.0
2023-05-24 11:00:00,29.89,29.91,29.75,29.75,110557.0,28.0698,28.0886,27.9383,27.9383,110557.0
2023-05-24 11:30:00,29.78,30.0,29.72,30.0,93572.0,27.9665,28.1731,27.9102,28.1731,93572.0
2023-05-24 12:00:00,30.0,30.01,29.89,29.98,87126.0,28.1731,28.1825,28.0698,28.1543,87126.0
2023-05-24 12:30:00,29.97,30.01,29.94,29.99,63961.0,28.1449,28.1825,28.1168,28.1637,63961.0
2023-05-24 13:00:00,29.99,30.01,29.9,29.96,96472.0,28.1637,28.1825,28.0792,28.1355,96472.0
2023-05-24 13:30:00,29.96,29.97,29.82,29.83,118329.0,28.1355,28.1449,28.0041,28.0135,118329.0
2023-05-24 14:00:00,29.82,29.85,29.63,29.65,137099.0,28.0041,28.0322,27.8256,27.8444,137099.0
2023-05-24 14:30:00,29.66,29.77,29.63,29.71,99492.0,27.8538,27.9571,27.8256,27.9008,99492.0
2023-05-24 15:00:00,29.71,29.9,29.7,29.9,157654.0,27.9008,28.0792,27.8914,28.0792,157654.0
2023-05-24 15:30:00,29.9,29.99,29.66,29.67,479590.0,28.0792,28.1637,27.8538,27.8632,479590.0
2023-05-25 09:30:00,29.55,30.0,29.55,29.86,118622.0,27.7505,28.1731,27.7505,28.0416,118622.0
2023-05-25 10:00:00,29.88,29.98,29.75,29.98,159656.0,28.0604,28.1543,27.9383,28.1543,159656.0
2023-05-25 10:30:00,29.98,30.01,29.91,29.97,127716.0,28.1543,28.1825,28.0886,28.1449,127716.0
2023-05-25 11:00:00,29.98,30.07,29.86,29.92,161768.0,28.1543,28.2388,28.0416,28.098,161768.0
2023-05-25 11:30:00,29.93,29.93,29.63,29.81,133190.0,28.1074,28.1074,27.8256,27.9947,133190.0
2023-05-25 12:00:00,29.82,29.93,29.82,29.88,74441.0,28.0041,28.1074,28.0041,28.0604,74441.0
2023-05-25 12:30:00,29.86,29.98,29.85,29.89,77483.0,28.0416,28.1543,28.0322,28.0698,77483.0
2023-05-25 13:00:00,29.89,29.98,29.82,29.98,77752.0,28.0698,28.1543,28.0041,28.1543,77752.0
2023-05-25 13:30:00,29.99,30.1,29.99,30.04,72846.0,28.1637,28.267,28.1637,28.2107,72846.0
2023-05-25 14:00:00,30.05,30.15,30.04,30.11,64487.0,28.2201,28.314,28.2107,28.2764,64487.0
2023-05-25 14:30:00,30.12,30.12,30.03,30.09,89351.0,28.2858,28.2858,28.2013,28.2576,89351.0
2023-05-25 15:00:00,30.09,30.09,29.97,30.06,128220.0,28.2576,28.2576,28.1449,28.2295,128220.0
2023-05-25 15:30:00,30.07,30.14,29.91,29.92,417716.0,28.2388,28.3046,28.0886,28.098,417716.0
2023-05-26 09:30:00,29.92,30.33,29.92,30.31,129708.0,28.098,28.483,28.098,28.4642,129708.0
2023-05-26 10:00:00,30.32,30.36,30.09,30.17,157068.0,28.4736,28.5112,28.2576,28.3328,157068.0
2023-05-26 10:30:00,30.18,30.19,30.07,30.1,95180.0,28.3421,28.3515,28.2388,28.267,95180.0
2023-05-26 11:00:00,30.11,30.14,30.04,30.1,90149.0,28.2764,28.3046,28.2107,28.267,90149.0
2023-05-26 11:30:00,30.1,30.12,30.0,30.04,107864.0,28.267,28.2858,28.1731,28.2107,107864.0
2023-05-26 12:00:00,30.04,30.27,30.02,30.23,79125.0,28.2107,28.4267,28.1919,28.3891,79125.0
2023-05-26 12:30:00,30.24,30.29,30.1,30.13,56374.0,28.3985,28.4454,28.267,28.2952,56374.0
2023-05-26 13:00:00,30.13,30.26,30.12,30.26,92615.0,28.2952,28.4173,28.2858,28.4173,92615.0
2023-05-26 13:30:00,30.26,30.27,30.03,30.11,100243.0,28.4173,28.4267,28.2013,28.2764,100243.0
2023-05-26 14:00:00,30.11,30.22,30.11,30.21,63357.0,28.2764,28.3797,28.2764,28.3703,63357.0
2023-05-26 14:30:00,30.22,30.35,30.21,30.3,98871.0,28.3797,28.5018,28.3703,28.4548,98871.0
2023-05-26 15:00:00,30.3,30.31,30.19,30.21,112688.0,28.4548,28.4642,28.3515,28.3703,112688.0
2023-05-26 15:30:00,30.23,30.29,29.99,30.0,408817.0,28.3891,28.4454,28.1637,28.1731,408817.0
2023-05-30 09:30:00,30.0,30.49,29.92,30.42,202196.0,28.1731,28.6333,28.098,28.5675,202196.0
2023-05-30 10:00:00,30.43,30.53,30.29,30.42,215952.0,28.5769,28.6708,28.4454,28.5675,215952.0
2023-05-30 10:30:00,30.43,30.55,30.4,30.53,138209.0,28.5769,28.6896,28.5487,28.6708,138209.0
2023-05-30 11:00:00,30.53,30.53,30.29,30.38,173831.0,28.6708,28.6708,28.4454,28.53,173831.0
2023-05-30 11:30:00,30.39,30.4,30.28,30.3,137906.0,28.5394,28.5487,28.4361,28.4548,137906.0
2023-05-30 12:00:00,30.3,30.44,30.28,30.41,114590.0,28.4548,28.5863,28.4361,28.5581,114590.0
2023-05-30 12:30:00,30.41,30.41,30.24,30.33,97650.0,28.5581,28.5581,28.3985,28.483,97650.0
2023-05-30 13:00:00,30.33,30.36,30.19,30.23,131930.0,28.483,28.5112,28.3515,28.3891,131930.0
2023-05-30 13:30:00,30.21,30.23,30.1,30.12,98663.0,28.3703,28.3891,28.267,28.2858,98663.0
2023-05-30 14:00:00,30.12,30.33,30.07,30.3,75278.0,28.2858,28.483,28.2388,28.4548,75278.0
2023-05-30 14:30:00,30.31,30.42,30.3,30.33,101212.0,28.4642,28.5675,28.4548,28.483,101212.0
2023-05-30 15:00:00,30.33,30.33,30.21,30.29,144955.0,28.483,28.483,28.3703,28.4454,144955.0
2023-05-30 15:30:00,30.29,30.3,30.15,30.2,428488.0,28.4454,28.4548,28.314,28.3609,428488.0
2023-05-31 09:30:00,30.04,30.33,30.0,30.21,166298.0,28.2107,28.483,28.1731,28.3703,166298.0
2023-05-31 10:00:00,30.21,30.24,30.0,30.08,173100.0,28.3703,28.3985,28.1731,28.2482,173100.0
2023-05-31 10:30:00,30.08,30.13,29.92,30.03,155052.0,28.2482,28.2952,28.098,28.2013,155052.0
2023-05-31 11:00:00,30.04,30.12,29.83,29.85,106179.0,28.2107,28.2858,28.0135,28.0322,106179.0
2023-05-31 11:30:00,29.85,29.97,29.85,29.86,67585.0,28.0322,28.1449,28.0322,28.0416,67585.0
2023-05-31 12:00:00,29.87,29.9,29.8,29.83,80550.0,28.051,28.0792,27.9853,28.0135,80550.0
2023-05-31 12:30:00,29.84,30.07,29.84,29.99,81125.0,28.0228,28.2388,28.0228,28.1637,81125.0
2023-05-31 13:00:00,30.01,30.05,29.94,29.96,74191.0,28.1825,28.2201,28.1168,28.1355,74191.0
2023-05-31 13:30:00,29.97,30.03,29.88,29.97,91349.0,28.1449,28.2013,28.0604,28.1449,91349.0
2023-05-31 14:00:00,29.97,30.0,29.86,29.9,182986.0,28.1449,28.1731,28.0416,28.0792,182986.0
2023-05-31 14:30:00,29.9,29.94,29.85,29.92,84484.0,28.0792,28.1168,28.0322,28.098,84484.0
2023-05-31 15:00:00,29.92,30.09,29.89,30.01,212751.0,28.098,28.2576,28.0698,28.1825,212751.0
2023-05-31 15:30:00,30.0,30.08,29.85,29.89,720277.0,28.1731,28.2482,28.0322,28.0698,720277.0
2023-06-01 09:30:00,29.99,30.5,29.94,30.47,188915.0,28.1637,28.6427,28.1168,28.6145,188915.0
2023-06-01 10:00:00,30.47,30.53,30.22,30.32,191663.0,28.6145,28.6708,28.3797,28.4736,191663.0
2023-06-01 10:30:00,30.32,30.32,30.16,30.28,99854.0,28.4736,28.4736,28.3234,28.4361,99854.0
2023-06-01 11:00:00,30.29,30.33,30.08,30.28,145484.0,28.4454,28.483,28.2482,28.4361,145484.0
2023-06-01 11:30:00,30.28,30.49,30.25,30.49,121838.0,28.4361,28.6333,28.4079,28.6333,121838.0
2023-06-01 12:00:00,30.49,30.51,30.29,30.43,130537.0,28.6333,28.652,28.4454,28.5769,130537.0
2023-06-01 12:30:00,30.43,30.49,30.39,30.43,82564.0,28.5769,28.6333,28.5394,28.5769,82564.0
2023-06-01 13:00:00,30.43,30.45,30.39,30.44,77903.0,28.5769,28.5957,28.5394,28.5863,77903.0
2023-06-01 13:30:00,30.43,30.48,30.37,30.46,83737.0,28.5769,28.6239,28.5206,28.6051,83737.0
2023-06-01 14:00:00,30.45,30.47,30.25,30.29,92260.0,28.5957,28.6145,28.4079,28.4454,92260.0
2023-06-01 14:30:00,30.3,30.3,30.13,30.17,90155.0,28.4548,28.4548,28.2952,28.3328,90155.0
2023-06-01 15:00:00,30.17,30.17,30.05,30.05,147049.0,28.3328,28.3328,28.2201,28.2201,147049.0
2023-06-01 15:30:00,30.05,30.07,29.85,29.94,528970.0,28.2201,28.2388,28.0322,28.1168,528970.0
2023-06-02 09:30:00,30.18,30.7,30.18,30.66,337982.0,28.3421,28.8305,28.3421,28.7929,337982.0
2023-06-02 10:00:00,30.66,30.78,30.43,30.55,186760.0,28.7929,28.9056,28.5769,28.6896,186760.0
2023-06-02 10:30:00,30.56,30.68,30.4,30.62,171793.0,28.699,28.8117,28.5487,28.7554,171793.0
2023-06-02 11:00:00,30.63,30.77,30.59,30.74,147409.0,28.7647,28.8962,28.7272,28.868,147409.0
2023-06-02 11:30:00,30.74,30.77,30.54,30.6,112320.0,28.868,28.8962,28.6802,28.7366,112320.0
2023-06-02 12:00:00,30.61,30.67,30.51,30.59,173781.0,28.746,28.8023,28.652,28.7272,173781.0
2023-06-02 12:30:00,30.59,30.66,30.59,30.61,69371.0,28.7272,28.7929,28.7272,28.746,69371.0
2023-06-02 13:00:00,30.61,30.73,30.6,30.71,63142.0,28.746,28.8587,28.7366,28.8399,63142.0
2023-06-02 13:30:00,30.73,30.76,30.66,30.76,44554.0,28.8587,28.8868,28.7929,28.8868,44554.0
2023-06-02 14:00:00,30.77,30.77,30.63,30.71,84002.0,28.8962,28.8962,28.7647,28.8399,84002.0
2023-06-02 14:30:00,30.71,30.75,30.69,30.71,65732.0,28.8399,28.8774,28.8211,28.8399,65732.0
2023-06-02 15:00:00,30.73,30.78,30.67,30.68,205141.0,28.8587,28.9056,28.8023,28.8117,205141.0
2023-06-02 15:30:00,30.67,30.92,30.67,30.75,585562.0,28.8023,29.0371,28.8023,28.8774,585562.0
2023-06-05 09:30:00,30.61,30.72,30.49,30.57,113524.0,28.746,28.8493,28.6333,28.7084,113524.0
2023-06-05 10:00:00,30.58,30.8,30.5,30.51,163491.0,28.7178,28.9244,28.6427,28.652,163491.0
2023-06-05 10:30:00,30.51,30.77,30.5,30.71,110275.0,28.652,28.8962,28.6427,28.8399,110275.0
2023-06-05 11:00:00,30.73,30.88,30.72,30.84,109344.0,28.8587,28.9995,28.8493,28.962,109344.0
2023-06-05 11:30:00,30.83,30.9,30.77,30.87,71343.0,28.9526,29.0183,28.8962,28.9901,71343.0
2023-06-05 12:00:00,30.88,31.09,30.85,31.03,96709.0,28.9995,29.1967,28.9713,29.1404,96709.0
2023-06-05 12:30:00,31.03,31.08,30.94,31.0,78608.0,29.1404,29.1873,29.0559,29.1122,78608.0
2023-06-05 13:00:00,31.01,31.12,30.99,31.07,81822.0,29.1216,29.2249,29.1028,29.1779,81822.0
2023-06-05 13:30:00,31.07,31.19,30.99,31.16,76302.0,29.1779,29.2906,29.1028,29.2625,76302.0
2023-06-05 14:00:00,31.16,31.25,31.11,31.24,82576.0,29.2625,29.347,29.2155,29.3376,82576.0
2023-06-05 14:30:00,31.24,31.24,31.11,31.2,74821.0,29.3376,29.3376,29.2155,29.3,74821.0
2023-06-05 15:00:00,31.2,31.2,31.05,31.11,125430.0,29.3,29.3,29.1592,29.2155,125430.0
2023-06-05 15:30:00,31.11,31.13,31.01,31.02,466325.0,29.2155,29.2343,29.1216,29.131,466325.0
2023-06-06 09:30:00,30.67,31.0,30.67,30.96,165864.0,29.0698,29.3826,29.0698,29.3447,165864.0
2023-06-06 10:00:00,30.97,31.07,30.95,31.01,85338.0,29.3542,29.449,29.3352,29.3921,85338.0
2023-06-06 10:30:00,31.01,31.08,30.94,31.0,104941.0,29.3921,29.4585,29.3258,29.3826,104941.0
2023-06-06 11:00:00,31.0,31.14,30.96,31.03,66801.0,29.3826,29.5153,29.3447,29.4111,66801.0
2023-06-06 11:30:00,31.03,31.25,31.01,31.23,94232.0,29.4111,29.6196,29.3921,29.6006,94232.0
2023-06-06 12:00:00,31.22,31.24,31.09,31.1,56067.0,29.5912,29.6101,29.4679,29.4774,56067.0
2023-06-06 12:30:00,31.1,31.14,31.08,31.13,52617.0,29.4774,29.5153,29.4585,29.5058,52617.0
2023-06-06 13:00:00,31.11,31.13,31.03,31.09,41477.0,29.4869,29.5058,29.4111,29.4679,41477.0
2023-06-06 13:30:00,31.1,31.12,31.04,31.08,45015.0,29.4774,29.4964,29.4205,29.4585,45015.0
2023-06-06 14:00:00,31.08,31.1,31.05,31.09,38830.0,29.4585,29.4774,29.43,29.4679,38830.0
2023-06-06 14:30:00,31.09,31.17,31.07,31.09,54971.0,29.4679,29.5438,29.449,29.4679,54971.0
2023-06-06 15:00:00,31.08,31.1,31.01,31.07,85324.0,29.4585,29.4774,29.3921,29.449,85324.0
2023-06-06 15:30:00,31.07,31.23,31.06,31.23,324424.0,29.449,29.6006,29.4395,29.6006,324424.0
2023-06-07 09:30:00,30.95,31.51,30.94,31.42,102708.0,29.3352,29.866,29.3258,29.7807,102708.0
2023-06-07 10:00:00,31.43,31.56,31.36,31.53,89877.0,29.7902,29.9134,29.7238,29.885,89877.0
2023-06-07 10:30:00,31.53,31.73,31.47,31.71,113486.0,29.885,30.0745,29.8281,30.0556,113486.0
2023-06-07 11:00:00,31.7,31.78,31.69,31.77,73686.0,30.0461,30.1219,30.0366,30.1125,73686.0
2023-06-07 11:30:00,31.76,31.85,31.75,31.82,63601.0,30.103,30.1883,30.0935,30.1598,63601.0
2023-06-07 12:00:00,31.82,31.89,31.81,31.89,37576.0,30.1598,30.2262,30.1504,30.2262,37576.0
2023-06-07 12:30:00,31.89,31.92,31.79,31.92,54515.0,30.2262,30.2546,30.1314,30.2546,54515.0
2023-06-07 13:00:00,31.92,31.94,31.87,31.9,54792.0,30.2546,30.2736,30.2072,30.2357,54792.0
2023-06-07 13:30:00,31.89,31.91,31.83,31.89,32999.0,30.2262,30.2452,30.1693,30.2262,32999.0
2023-06-07 14:00:00,31.89,31.89,31.77,31.84,38690.0,30.2262,30.2262,30.1125,30.1788,38690.0
2023-06-07 14:30:00,31.85,31.85,31.74,31.75,45941.0,30.1883,30.1883,30.084,30.0935,45941.0
2023-06-07 15:00:00,31.74,31.84,31.73,31.78,57880.0,30.084,30.1788,30.0745,30.1219,57880.0
2023-06-07 15:30:00,31.78,31.84,31.74,31.84,256723.0,30.1219,30.1788,30.084,30.1788,256723.0
2023-06-08 09:30:00,31.85,31.97,31.37,31.57,73722.0,30.1883,30.302,29.7333,29.9229,73722.0
2023-06-08 10:00:00,31.58,31.66,31.52,31.54,50154.0,29.9324,30.0082,29.8755,29.8945,50154.0
2023-06-08 10:30:00,31.54,31.63,31.52,31.53,103918.0,29.8945,29.9798,29.8755,29.885,103918.0
2023-06-08 11:00:00,31.53,31.6,31.48,31.55,111612.0,29.885,29.9513,29.8376,29.9039,111612.0
2023-06-08 11:30:00,31.56,31.59,31.48,31.54,51066.0,29.9134,29.9418,29.8376,29.8945,51066.0
2023-06-08 12:00:00,31.53,31.61,31.5,31.6,65518.0,29.885,29.9608,29.8565,29.9513,65518.0
2023-06-08 12:30:00,31.59,31.61,31.52,31.56,44701.0,29.9418,29.9608,29.8755,29.9134,44701.0
2023-06-08 13:00:00,31.56,31.68,31.55,31.67,66125.0,29.9134,30.0272,29.9039,30.0177,66125.0
2023-06-08 13:30:00,31.67,31.75,31.62,31.63,48915.0,30.0177,30.0935,29.9703,29.9798,48915.0
2023-06-08 14:00:00,31.64,31.71,31.63,31.7,39353.0,29.9892,30.0556,29.9798,30.0461,39353.0
2023-06-08 14:30:00,31.71,31.78,31.7,31.77,52671.0,30.0556,30.1219,30.0461,30.1125,52671.0
2023-06-08 15:00:00,31.76,31.77,31.64,31.67,77308.0,30.103,30.1125,29.9892,30.0177,77308.0
2023-06-08 15:30:00,31.66,31.72,31.61,31.7,248991.0,30.0082,30.0651,29.9608,30.0461,248991.0
2023-06-09 09:30:00,31.81,31.92,31.78,31.81,54592.0,30.1504,30.2546,30.1219,30.1504,54592.0
2023-06-09 10:00:00,31.82,31.98,31.82,31.98,39728.0,30.1598,30.3115,30.1598,30.3115,39728.0
2023-06-09 10:30:00,31.98,32.05,31.9,31.9,69358.0,30.3115,30.3778,30.2357,30.2357,69358.0
2023-06-09 11:00:00,31.91,31.98,31.86,31.91,54975.0,30.2452,30.3115,30.1978,30.2452,54975.0
2023-06-09 11:30:00,31.92,32.01,31.84,31.95,33271.0,30.2546,30.3399,30.1788,30.2831,33271.0
2023-06-09 12:00:00,31.95,32.03,31.94,31.98,35869.0,30.2831,30.3589,30.2736,30.3115,35869.0
2023-06-09 12:30:00,31.98,32.02,31.96,31.96,34281.0,30.3115,30.3494,30.2925,30.2925,34281.0
2023-06-09 13:00:00,31.96,31.97,31.85,31.87,29612.0,30.2925,30.302,30.1883,30.2072,29612.0
2023-06-09 13:30:00,31.87,31.89,31.76,31.83,35980.0,30.2072,30.2262,30.103,30.1693,35980.0
2023-06-09 14:00:00,31.84,31.9,31.8,31.87,33656.0,30.1788,30.2357,30.1409,30.2072,33656.0
2023-06-09 14:30:00,31.87,31.87,31.76,31.81,34445.0,30.2072,30.2072,30.103,30.1504,34445.0
2023-06-09 15:00:00,31.81,31.86,31.78,31.84,54125.0,30.1504,30.1978,30.1219,30.1788,54125.0
2023-06-09 15:30:00,31.85,31.86,31.75,31.75,173535.0,30.1883,30.1978,30.0935,30.0935,173535.0
2023-06-12 09:30:00,31.85,31.97,31.68,31.87,62522.0,30.1883,30.302,30.0272,30.2072,62522.0
2023-06-12 10:00:00,31.91,32.02,31.85,31.88,43175.0,30.2452,30.3494,30.1883,30.2167,43175.0
2023-06-12 10:30:00,31.88,31.93,31.82,31.88,83398.0,30.2167,30.2641,30.1598,30.2167,83398.0
2023-06-12 11:00:00,31.88,31.92,31.8,31.83,51361.0,30.2167,30.2546,30.1409,30.1693,51361.0
2023-06-12 11:30:00,31.83,31.83,31.73,31.77,35990.0,30.1693,30.1693,30.0745,30.1125,35990.0
2023-06-12 12:00:00,31.78,31.83,31.78,31.8,24484.0,30.1219,30.1693,30.1219,30.1409,24484.0
2023-06-12 12:30:00,31.8,31.83,31.77,31.78,24647.0,30.1409,30.1693,30.1125,30.1219,24647.0
2023-06-12 13:00:00,31.78,31.8,31.69,31.69,38406.0,30.1219,30.1409,30.0366,30.0366,38406.0
2023-06-12 13:30:00,31.69,31.7,31.57,31.59,37530.0,30.0366,30.0461,29.9229,29.9418,37530.0
2023-06-12 14:00:00,31.59,31.64,31.58,31.64,29450.0,29.9418,29.9892,29.9324,29.9892,29450.0
2023-06-12 14:30:00,31.64,31.67,31.61,31.64,34628.0,29.9892,30.0177,29.9608,29.9892,34628.0
2023-06-12 15:00:00,31.64,31.79,31.61,31.79,53240.0,29.9892,30.1314,29.9608,30.1314,53240.0
2023-06-12 15:30:00,31.79,31.88,31.76,31.82,278994.0,30.1314,30.2167,30.103,30.1598,278994.0
2023-06-13 09:30:00,31.77,31.95,31.74,31.82,72489.0,30.1125,30.2831,30.084,30.1598,72489.0
2023-06-13 10:00:00,31.82,31.96,31.76,31.93,77639.0,30.1598,30.2925,30.103,30.2641,77639.0
2023-06-13 10:30:00,31.94,31.96,31.81,31.84,52964.0,30.2736,30.2925,30.1504,30.1788,52964.0
2023-06-13 11:00:00,31.82,32.0,31.82,32.0,55803.0,30.1598,30.3305,30.1598,30.3305,55803.0
2023-06-13 11:30:00,31.99,32.01,31.92,31.99,35647.0,30.321,30.3399,30.2546,30.321,35647.0
2023-06-13 12:00:00,31.98,32.02,31.95,32.02,48684.0,30.3115,30.3494,30.2831,30.3494,48684.0
2023-06-13 12:30:00,32.02,32.03,32.0,32.03,22912.0,30.3494,30.3589,30.3305,30.3589,22912.0
2023-06-13 13:00:00,32.04,32.05,31.99,32.02,15407.0,30.3684,30.3778,30.321,30.3494,15407.0
2023-06-13 13:30:00,32.01,32.04,31.97,32.01,26000.0,30.3399,30.3684,30.302,30.3399,26000.0
2023-06-13 14:00:00,32.02,32.04,32.0,32.02,17165.0,30.3494,30.3684,30.3305,30.3494,17165.0
2023-06-13 14:30:00,32.03,32.11,32.01,32.09,27456.0,30.3589,30.4347,30.3399,30.4158,27456.0
2023-06-13 15:00:00,32.09,32.14,32.02,32.12,76941.0,30.4158,30.4632,30.3494,30.4442,76941.0
2023-06-13 15:30:00,32.13,32.22,32.11,32.12,179387.0,30.4537,30.539,30.4347,30.4442,179387.0
2023-06-14 09:30:00,32.5,32.64,32.18,32.21,266203.0,30.8044,30.9371,30.5011,30.5295,266203.0
2023-06-14 10:00:00,32.19,32.29,32.1,32.1,54113.0,30.5105,30.6053,30.4252,30.4252,54113.0
2023-06-14 10:30:00,32.1,32.17,32.09,32.15,49527.0,30.4252,30.4916,30.4158,30.4726,49527.0
2023-06-14 11:00:00,32.15,32.36,32.14,32.33,39820.0,30.4726,30.6717,30.4632,30.6432,39820.0
2023-06-14 11:30:00,32.35,32.43,32.29,32.43,36569.0,30.6622,30.738,30.6053,30.738,36569.0
2023-06-14 12:00:00,32.42,32.43,32.33,32.38,37165.0,30.7285,30.738,30.6432,30.6906,37165.0
2023-06-14 12:30:00,32.38,32.39,32.3,32.37,26587.0,30.6906,30.7001,30.6148,30.6812,26587.0
2023-06-14 13:00:00,32.37,32.41,32.32,32.4,39502.0,30.6812,30.7191,30.6338,30.7096,39502.0
2023-06-14 13:30:00,32.41,32.5,32.38,32.44,37234.0,30.7191,30.8044,30.6906,30.7475,37234.0
2023-06-14 14:00:00,32.43,32.43,32.25,32.35,57791.0,30.738,30.738,30.5674,30.6622,57791.0
2023-06-14 14:30:00,32.34,32.52,32.32,32.49,76219.0,30.6527,30.8233,30.6338,30.7949,76219.0
2023-06-14 15:00:00,32.5,32.63,32.47,32.61,104022.0,30.8044,30.9276,30.7759,30.9086,104022.0
2023-06-14 15:30:00,32.62,32.62,32.43,32.6,338985.0,30.9181,30.9181,30.738,30.8992,338985.0
2023-06-15 09:30:00,32.61,32.79,32.51,32.69,57157.0,30.9086,31.0792,30.8138,30.9845,57157.0
2023-06-15 10:00:00,32.7,32.75,32.48,32.57,57414.0,30.9939,31.0413,30.7854,30.8707,57414.0
2023-06-15 10:30:00,32.58,32.59,32.48,32.56,46784.0,30.8802,30.8897,30.7854,30.8612,46784.0
2023-06-15 11:00:00,32.57,32.67,32.51,32.66,39186.0,30.8707,30.9655,30.8138,30.956,39186.0
2023-06-15 11:30:00,32.65,32.69,32.61,32.69,25234.0,30.9465,30.9845,30.9086,30.9845,25234.0
2023-06-15 12:00:00,32.7,32.75,32.65,32.72,37443.0,30.9939,31.0413,30.9465,31.0129,37443.0
2023-06-15 12:30:00,32.73,32.82,32.73,32.8,23796.0,31.0224,31.1077,31.0224,31.0887,23796.0
2023-06-15 13:00:00,32.8,32.81,32.71,32.8,37193.0,31.0887,31.0982,31.0034,31.0887,37193.0
2023-06-15 13:30:00,32.81,32.92,32.79,32.9,32710.0,31.0982,31.2025,31.0792,31.1835,32710.0
2023-06-15 14:00:00,32.9,32.92,32.84,32.89,32444.0,31.1835,31.2025,31.1266,31.174,32444.0
2023-06-15 14:30:00,32.9,32.99,32.87,32.99,40183.0,31.1835,31.2688,31.1551,31.2688,40183.0
2023-06-15 15:00:00,32.98,33.04,32.95,33.01,47746.0,31.2593,31.3162,31.2309,31.2878,47746.0
2023-06-15 15:30:00,33.01,33.07,32.91,32.96,259827.0,31.2878,31.3446,31.193,31.2404,259827.0
2023-06-16 09:30:00,33.08,33.15,32.98,33.02,126114.0,31.3541,31.4205,31.2593,31.2972,126114.0
2023-06-16 10:00:00,33.09,33.14,33.03,33.07,39086.0,31.3636,31.411,31.3067,31.3446,39086.0
2023-06-16 10:30:00,33.07,33.09,32.89,33.0,52536.0,31.3446,31.3636,31.174,31.2783,52536.0
2023-06-16 11:00:00,33.01,33.01,32.89,32.92,41331.0,31.2878,31.2878,31.174,31.2025,41331.0
2023-06-16 11:30:00,32.94,33.0,32.9,32.99,38560.0,31.2214,31.2783,31.1835,31.2688,38560.0
2023-06-16 12:00:00,32.99,33.06,32.95,33.03,24088.0,31.2688,31.3352,31.2309,31.3067,24088.0
2023-06-16 12:30:00,33.04,33.06,32.99,33.05,28415.0,31.3162,31.3352,31.2688,31.3257,28415.0
2023-06-16 13:00:00,33.05,33.06,32.99,33.0,40823.0,31.3257,31.3352,31.2688,31.2783,40823.0
2023-06-16 13:30:00,33.01,33.05,32.98,33.03,30679.0,31.2878,31.3257,31.2593,31.3067,30679.0
2023-06-16 14:00:00,33.04,33.04,32.94,32.95,34654.0,31.3162,31.3162,31.2214,31.2309,34654.0
2023-06-16 14:30:00,32.96,32.96,32.91,32.95,37187.0,31.2404,31.2404,31.193,31.2309,37187.0
2023-06-16 15:00:00,32.95,32.96,32.86,32.88,93481.0,31.2309,31.2404,31.1456,31.1645,93481.0
2023-06-16 15:30:00,32.88,32.95,32.75,32.88,602868.0,31.1645,31.2309,31.0413,31.1645,602868.0
2023-06-20 09:30:00,32.9,32.97,32.72,32.78,72922.0,31.1835,31.2498,31.0129,31.0698,72922.0
2023-06-20 10:00:00,32.78,32.82,32.51,32.6,120553.0,31.0698,31.1077,30.8138,30.8992,120553.0
2023-06-20 10:30:00,32.59,32.79,32.59,32.75,102124.0,30.8897,31.0792,30.8897,31.0413,102124.0
2023-06-20 11:00:00,32.75,32.81,32.69,32.76,57740.0,31.0413,31.0982,30.9845,31.0508,57740.0
2023-06-20 11:30:00,32.76,32.79,32.66,32.77,46898.0,31.0508,31.0792,30.956,31.0603,46898.0
2023-06-20 12:00:00,32.77,32.89,32.73,32.87,47939.0,31.0603,31.174,31.0224,31.1551,47939.0
2023-06-20 12:30:00,32.88,32.93,32.81,32.93,48864.0,31.1645,31.2119,31.0982,31.2119,48864.0
2023-06-20 13:00:00,32.94,33.01,32.92,32.98,44532.0,31.2214,31.2878,31.2025,31.2593,44532.0
2023-06-20 13:30:00,32.98,33.0,32.94,32.95,51145.0,31.2593,31.2783,31.2214,31.2309,51145.0
2023-06-20 14:00:00,32.96,33.0,32.94,32.97,47323.0,31.2404,31.2783,31.2214,31.2498,47323.0
2023-06-20 14:30:00,32.97,32.97,32.87,32.9,43161.0,31.2498,31.2498,31.1551,31.1835,43161.0
2023-06-20 15:00:00,32.9,32.95,32.89,32.91,81020.0,31.1835,31.2309,31.174,31.193,81020.0
2023-06-20 15:30:00,32.91,33.01,32.87,32.89,298715.0,31.193,31.2878,31.1551,31.174,298715.0
2023-06-21 09:30:00,32.84,33.08,32.84,33.06,74196.0,31.1266,31.3541,31.1266,31.3352,74196.0
2023-06-21 10:00:00,33.08,33.29,33.08,33.23,122938.0,31.3541,31.5532,31.3541,31.4963,122938.0
2023-06-21 10:30:00,33.24,33.27,33.04,33.18,77169.0,31.5058,31.5342,31.3162,31.4489,77169.0
2023-06-21 11:00:00,33.18,33.19,33.05,33.09,50288.0,31.4489,31.4584,31.3257,31.3636,50288.0
2023-06-21 11:30:00,33.08,33.43,33.05,33.41,107493.0,31.3541,31.6859,31.3257,31.6669,107493.0
2023-06-21 12:00:00,33.43,33.44,33.15,33.19,72218.0,31.6859,31.6953,31.4205,31.4584,72218.0
2023-06-21 12:30:00,33.19,33.31,33.19,33.26,39993.0,31.4584,31.5721,31.4584,31.5247,39993.0
2023-06-21 13:00:00,33.25,33.3,33.2,33.26,37915.0,31.5152,31.5626,31.4678,31.5247,37915.0
2023-06-21 13:30:00,33.25,33.33,33.23,33.32,43852.0,31.5152,31.5911,31.4963,31.5816,43852.0
2023-06-21 14:00:00,33.33,33.4,33.32,33.4,42272.0,31.5911,31.6574,31.5816,31.6574,42272.0
2023-06-21 14:30:00,33.4,33.42,33.32,33.33,52912.0,31.6574,31.6764,31.5816,31.5911,52912.0
2023-06-21 15:00:00,33.33,33.42,33.29,33.41,92253.0,31.5911,31.6764,31.5532,31.6669,92253.0
2023-06-21 15:30:00,33.41,33.42,33.32,33.37,347426.0,31.6669,31.6764,31.5816,31.629,347426.0
2023-06-22 09:30:00,33.19,33.27,33.06,33.06,52891.0,31.4584,31.5342,31.3352,31.3352,52891.0
2023-06-22 10:00:00,33.1,33.18,33.07,33.16,45800.0,31.3731,31.4489,31.3446,31.4299,45800.0
2023-06-22 10:30:00,33.16,33.21,33.07,33.09,42064.0,31.4299,31.4773,31.3446,31.3636,42064.0
2023-06-22 11:00:00,33.09,33.16,33.05,33.06,64680.0,31.3636,31.4299,31.3257,31.3352,64680.0
2023-06-22 11:30:00,33.07,33.15,32.98,33.0,49699.0,31.3446,31.4205,31.2593,31.2783,49699.0
2023-06-22 12:00:00,33.03,33.18,32.98,33.15,29266.0,31.3067,31.4489,31.2593,31.4205,29266.0
2023-06-22 12:30:00,33.15,33.18,33.11,33.16,28647.0,31.4205,31.4489,31.3825,31.4299,28647.0
2023-06-22 13:00:00,33.15,33.16,33.09,33.14,23714.0,31.4205,31.4299,31.3636,31.411,23714.0
2023-06-22 13:30:00,33.14,33.24,33.13,33.23,26986.0,31.411,31.5058,31.4015,31.4963,26986.0
2023-06-22 14:00:00,33.22,33.32,33.22,33.32,27168.0,31.4868,31.5816,31.4868,31.5816,27168.0
2023-06-22 14:30:00,33.32,33.34,33.27,33.32,32029.0,31.5816,31.6005,31.5342,31.5816,32029.0
2023-06-22 15:00:00,33.32,33.36,33.29,33.34,62970.0,31.5816,31.6195,31.5532,31.6005,62970.0
2023-06-22 15:30:00,33.33,33.39,33.27,33.37,195891.0,31.5911,31.6479,31.5342,31.629,195891.0
2023-06-23 09:30:00,33.21,33.35,33.15,33.17,59692.0,31.4773,31.61,31.4205,31.4394,59692.0
2023-06-23 10:00:00,33.18,33.32,33.17,33.31,103724.0,31.4489,31.5816,31.4394,31.5721,103724.0
2023-06-23 10:30:00,33.31,33.32,33.19,33.21,78577.0,31.5721,31.5816,31.4584,31.4773,78577.0
2023-06-23 11:00:00,33.2,33.27,33.07,33.09,37318.0,31.4678,31.5342,31.3446,31.3636,37318.0
2023-06-23 11:30:00,33.1,33.21,33.09,33.17,41928.0,31.3731,31.4773,31.3636,31.4394,41928.0
2023-06-23 12:00:00,33.18,33.18,33.06,33.08,95414.0,31.4489,31.4489,31.3352,31.3541,95414.0
2023-06-23 12:30:00,33.08,33.1,32.93,32.94,59065.0,31.3541,31.3731,31.2119,31.2214,59065.0
2023-06-23 13:00:00,32.94,32.95,32.85,32.9,44555.0,31.2214,31.2309,31.1361,31.1835,44555.0
2023-06-23 13:30:00,32.91,32.95,32.81,32.84,45391.0,31.193,31.2309,31.0982,31.1266,45391.0
2023-06-23 14:00:00,32.84,32.84,32.79,32.82,33574.0,31.1266,31.1266,31.0792,31.1077,33574.0
2023-06-23 14:30:00,32.82,32.83,32.7,32.73,53711.0,31.1077,31.1172,30.9939,31.0224,53711.0
2023-06-23 15:00:00,32.73,32.73,32.65,32.69,69054.0,31.0224,31.0224,30.9465,30.9845,69054.0
2023-06-23 15:30:00,32.69,32.71,32.53,32.6,327515.0,30.9845,31.0034,30.8328,30.8992,327515.0
2023-06-26 09:30:00,32.46,32.89,32.24,32.73,56457.0,30.7665,31.174,30.5579,31.0224,56457.0
2023-06-26 10:00:00,32.71,32.73,32.57,32.58,28508.0,31.0034,31.0224,30.8707,30.8802,28508.0
2023-06-26 10:30:00,32.58,32.59,32.37,32.37,35388.0,30.8802,30.8897,30.6812,30.6812,35388.0
2023-06-26 11:00:00,32.36,32.38,32.23,32.23,29415.0,30.6717,30.6906,30.5485,30.5485,29415.0
2023-06-26 11:30:00,32.23,32.33,32.23,32.33,20366.0,30.5485,30.6432,30.5485,30.6432,20366.0
2023-06-26 12:00:00,32.33,32.4,32.31,32.33,23440.0,30.6432,30.7096,30.6243,30.6432,23440.0
2023-06-26 12:30:00,32.33,32.33,32.23,32.26,37440.0,30.6432,30.6432,30.5485,30.5769,37440.0
2023-06-26 13:00:00,32.27,32.29,32.21,32.24,27602.0,30.5864,30.6053,30.5295,30.5579,27602.0
2023-06-26 13:30:00,32.25,32.25,32.14,32.15,37391.0,30.5674,30.5674,30.4632,30.4726,37391.0
2023-06-26 14:00:00,32.15,32.16,32.05,32.09,27534.0,30.4726,30.4821,30.3778,30.4158,27534.0
2023-06-26 14:30:00,32.09,32.17,32.09,32.15,27253.0,30.4158,30.4916,30.4158,30.4726,27253.0
2023-06-26 15:00:00,32.16,32.17,32.12,32.16,27623.0,30.4821,30.4916,30.4442,30.4821,27623.0
2023-06-26 15:30:00,32.16,32.21,32.0,32.05,227356.0,30.4821,30.5295,30.3305,30.3778,227356.0
2023-06-27 09:30:00,32.08,32.2,31.91,32.15,50855.0,30.4063,30.52,30.2452,30.4726,50855.0
2023-06-27 10:00:00,32.15,32.31,32.13,32.24,52236.0,30.4726,30.6243,30.4537,30.5579,52236.0
2023-06-27 10:30:00,32.25,32.32,32.24,32.27,29902.0,30.5674,30.6338,30.5579,30.5864,29902.0
2023-06-27 11:00:00,32.28,32.33,32.26,32.3,31936.0,30.5958,30.6432,30.5769,30.6148,31936.0
2023-06-27 11:30:00,32.3,32.3,32.25,32.29,24610.0,30.6148,30.6148,30.5674,30.6053,24610.0
2023-06-27 12:00:00,32.29,32.31,32.25,32.3,23597.0,30.6053,30.6243,30.5674,30.6148,23597.0
2023-06-27 12:30:00,32.29,32.36,32.28,32.34,19556.0,30.6053,30.6717,30.5958,30.6527,19556.0
2023-06-27 13:00:00,32.34,32.4,32.34,32.4,30255.0,30.6527,30.7096,30.6527,30.7096,30255.0
2023-06-27 13:30:00,32.4,32.44,32.39,32.42,43145.0,30.7096,30.7475,30.7001,30.7285,43145.0
2023-06-27 14:00:00,32.41,32.44,32.37,32.41,53679.0,30.7191,30.7475,30.6812,30.7191,53679.0
2023-06-27 14:30:00,32.41,32.42,32.34,32.35,31513.0,30.7191,30.7285,30.6527,30.6622,31513.0
2023-06-27 15:00:00,32.36,32.37,32.25,32.3,42997.0,30.6717,30.6812,30.5674,30.6148,42997.0
2023-06-27 15:30:00,32.3,32.32,32.23,32.31,150068.0,30.6148,30.6338,30.5485,30.6243,150068.0
2023-06-28 09:30:00,32.31,32.31,31.63,31.78,48781.0,30.6243,30.6243,29.9798,30.1219,48781.0
2023-06-28 10:00:00,31.79,31.93,31.7,31.92,37703.0,30.1314,30.2641,30.0461,30.2546,37703.0
2023-06-28 10:30:00,31.92,31.95,31.69,31.71,47977.0,30.2546,30.2831,30.0366,30.0556,47977.0
2023-06-28 11:00:00,31.71,31.74,31.67,31.72,20440.0,30.0556,30.084,30.0177,30.0651,20440.0
2023-06-28 11:30:00,31.72,31.72,31.59,31.64,24222.0,30.0651,30.0651,29.9418,29.9892,24222.0
2023-06-28 12:00:00,31.64,31.82,31.63,31.81,22397.0,29.9892,30.1598,29.9798,30.1504,22397.0
2023-06-28 12:30:00,31.81,31.85,31.68,31.7,19870.0,30.1504,30.1883,30.0272,30.0461,19870.0
2023-06-28 13:00:00,31.7,31.86,31.66,31.84,20669.0,30.0461,30.1978,30.0082,30.1788,20669.0
2023-06-28 13:30:00,31.85,31.85,31.79,31.83,18829.0,30.1883,30.1883,30.1314,30.1693,18829.0
2023-06-28 14:00:00,31.83,31.88,31.8,31.88,20807.0,30.1693,30.2167,30.1409,30.2167,20807.0
2023-06-28 14:30:00,31.88,31.9,31.81,31.83,23273.0,30.2167,30.2357,30.1504,30.1693,23273.0
2023-06-28 15:00:00,31.83,32.46,31.79,31.95,617260.0,30.1693,30.7665,30.1314,30.2831,617260.0
2023-06-28 15:30:00,31.96,32.18,31.95,32.05,513034.0,30.2925,30.5011,30.2831,30.3778,513034.0
2023-06-29 09:30:00,31.98,32.12,31.89,32.06,25658.0,30.3115,30.4442,30.2262,30.3873,25658.0
2023-06-29 10:00:00,32.04,32.05,31.82,31.85,37652.0,30.3684,30.3778,30.1598,30.1883,37652.0
2023-06-29 10:30:00,31.85,31.95,31.82,31.82,75155.0,30.1883,30.2831,30.1598,30.1598,75155.0
2023-06-29 11:00:00,31.82,31.96,31.8,31.81,39526.0,30.1598,30.2925,30.1409,30.1504,39526.0
2023-06-29 11:30:00,31.81,31.85,31.8,31.82,39137.0,30.1504,30.1883,30.1409,30.1598,39137.0
2023-06-29 12:00:00,31.83,31.94,31.8,31.94,31311.0,30.1693,30.2736,30.1409,30.2736,31311.0
2023-06-29 12:30:00,31.93,31.98,31.87,31.91,34789.0,30.2641,30.3115,30.2072,30.2452,34789.0
2023-06-29 13:00:00,31.9,31.95,31.83,31.86,36267.0,30.2357,30.2831,30.1693,30.1978,36267.0
2023-06-29 13:30:00,31.86,31.9,31.84,31.86,34324.0,30.1978,30.2357,30.1788,30.1978,34324.0
2023-06-29 14:00:00,31.85,31.95,31.82,31.94,26342.0,30.1883,30.2831,30.1598,30.2736,26342.0
2023-06-29 14:30:00,31.94,31.97,31.82,31.88,96837.0,30.2736,30.302,30.1598,30.2167,96837.0
2023-06-29 15:00:00,31.88,31.99,31.87,31.99,44466.0,30.2167,30.321,30.2072,30.321,44466.0
2023-06-29 15:30:00,31.99,32.04,31.95,32.03,179998.0,30.321,30.3684,30.2831,30.3589,179998.0
2023-06-30 09:30:00,32.13,32.32,32.09,32.28,36385.0,30.4537,30.6338,30.4158,30.5958,36385.0
2023-06-30 10:00:00,32.29,32.39,32.15,32.18,30801.0,30.6053,30.7001,30.4726,30.5011,30801.0
2023-06-30 10:30:00,32.2,32.23,32.08,32.11,26668.0,30.52,30.5485,30.4063,30.4347,26668.0
2023-06-30 11:00:00,32.11,32.16,32.09,32.14,22498.0,30.4347,30.4821,30.4158,30.4632,22498.0
2023-06-30 11:30:00,32.14,32.2,32.12,32.2,14310.0,30.4632,30.52,30.4442,30.52,14310.0
2023-06-30 12:00:00,32.21,32.23,32.17,32.22,12202.0,30.5295,30.5485,30.4916,30.539,12202.0
2023-06-30 12:30:00,32.22,32.23,32.13,32.13,13080.0,30.539,30.5485,30.4537,30.4537,13080.0
2023-06-30 13:00:00,32.12,32.12,32.03,32.06,34746.0,30.4442,30.4442,30.3589,30.3873,34746.0
2023-06-30 13:30:00,32.06,32.08,31.9,31.92,32041.0,30.3873,30.4063,30.2357,30.2546,32041.0
2023-06-30 14:00:00,31.92,31.99,31.9,31.99,18957.0,30.2546,30.321,30.2357,30.321,18957.0
2023-06-30 14:30:00,31.98,32.04,31.98,31.98,31049.0,30.3115,30.3684,30.3115,30.3115,31049.0
2023-06-30 15:00:00,31.99,32.0,31.89,31.9,38278.0,30.321,30.3305,30.2262,30.2357,38278.0
2023-06-30 15:30:00,31.9,31.94,31.8,31.88,219643.0,30.2357,30.2736,30.1409,30.2167,219643.0
2023-07-03 09:30:00,31.85,32.22,31.79,32.22,53805.0,30.1883,30.539,30.1314,30.539,53805.0
2023-07-03 10:00:00,32.23,32.35,32.23,32.29,39960.0,30.5485,30.6622,30.5485,30.6053,39960.0
2023-07-03 10:30:00,32.29,32.39,32.29,32.31,85465.0,30.6053,30.7001,30.6053,30.6243,85465.0
2023-07-03 11:00:00,32.3,32.43,32.26,32.41,86726.0,30.6148,30.738,30.5769,30.7191,86726.0
2023-07-03 11:30:00,32.41,32.56,32.4,32.55,55782.0,30.7191,30.8612,30.7096,30.8518,55782.0
2023-07-03 12:00:00,32.55,32.58,32.38,32.38,81500.0,30.8518,30.8802,30.6906,30.6906,81500.0
2023-07-03 12:30:00,32.38,32.49,32.36,32.39,110120.0,30.6906,30.7949,30.6717,30.7001,110120.0
2023-07-05 09:30:00,32.18,32.19,31.53,31.71,57634.0,30.5011,30.5105,29.885,30.0556,57634.0
2023-07-05 10:00:00,31.72,31.72,31.48,31.6,67035.0,30.0651,30.0651,29.8376,29.9513,67035.0
2023-07-05 10:30:00,31.6,31.63,31.46,31.51,51101.0,29.9513,29.9798,29.8186,29.866,51101.0
2023-07-05 11:00:00,31.51,31.71,31.49,31.7,66663.0,29.866,30.0556,29.8471,30.0461,66663.0
2023-07-05 11:30:00,31.7,31.71,31.61,31.61,47261.0,30.0461,30.0556,29.9608,29.9608,47261.0
2023-07-05 12:00:00,31.62,31.62,31.45,31.46,56209.0,29.9703,29.9703,29.8092,29.8186,56209.0
2023-07-05 12:30:00,31.46,31.51,31.41,31.51,38882.0,29.8186,29.866,29.7712,29.866,38882.0
2023-07-05 13:00:00,31.51,31.51,31.38,31.4,37792.0,29.866,29.866,29.7428,29.7618,37792.0
2023-07-05 13:30:00,31.41,31.43,31.36,31.38,33695.0,29.7712,29.7902,29.7238,29.7428,33695.0
2023-07-05 14:00:00,31.38,31.38,31.06,31.11,92812.0,29.7428,29.7428,29.4395,29.4869,92812.0
2023-07-05 14:30:00,31.12,31.12,31.03,31.05,54019.0,29.4964,29.4964,29.4111,29.43,54019.0
2023-07-05 15:00:00,31.05,31.14,30.99,31.08,93079.0,29.43,29.5153,29.3732,29.4585,93079.0
2023-07-05 15:30:00,31.07,31.15,30.96,31.06,256748.0,29.449,29.5248,29.3447,29.4395,256748.0
2023-07-06 09:30:00,30.94,31.14,30.92,31.0,95816.0,29.3258,29.5153,29.3068,29.3826,95816.0
2023-07-06 10:00:00,31.03,31.07,30.74,30.78,102026.0,29.4111,29.449,29.1362,29.1741,102026.0
2023-07-06 10:30:00,30.78,30.86,30.72,30.78,55380.0,29.1741,29.2499,29.1172,29.1741,55380.0
2023-07-06 11:00:00,30.79,30.82,30.66,30.79,66415.0,29.1836,29.212,29.0604,29.1836,66415.0
2023-07-06 11:30:00,30.79,31.0,30.79,30.99,77067.0,29.1836,29.3826,29.1836,29.3732,77067.0
2023-07-06 12:00:00,31.0,31.06,30.91,30.95,43118.0,29.3826,29.4395,29.2973,29.3352,43118.0
2023-07-06 12:30:00,30.94,30.99,30.89,30.98,33467.0,29.3258,29.3732,29.2784,29.3637,33467.0
2023-07-06 13:00:00,30.97,30.97,30.91,30.95,32352.0,29.3542,29.3542,29.2973,29.3352,32352.0
2023-07-06 13:30:00,30.96,31.09,30.94,31.07,35487.0,29.3447,29.4679,29.3258,29.449,35487.0
2023-07-06 14:00:00,31.06,31.17,31.05,31.14,49841.0,29.4395,29.5438,29.43,29.5153,49841.0
2023-07-06 14:30:00,31.13,31.2,31.11,31.19,35666.0,29.5058,29.5722,29.4869,29.5627,35666.0
2023-07-06 15:00:00,31.18,31.19,31.09,31.11,54844.0,29.5532,29.5627,29.4679,29.4869,54844.0
2023-07-06 15:30:00,31.11,31.14,31.05,31.13,381590.0,29.4869,29.5153,29.43,29.5058,381590.0
2023-07-07 09:30:00,31.15,31.47,31.06,31.44,46276.0,29.5248,29.8281,29.4395,29.7997,46276.0
2023-07-07 10:00:00,31.45,31.48,31.21,31.3,42896.0,29.8092,29.8376,29.5817,29.667,42896.0
2023-07-07 10:30:00,31.31,31.38,31.22,31.27,41097.0,29.6765,29.7428,29.5912,29.6385,41097.0
2023-07-07 11:00:00,31.27,31.6,31.27,31.58,52808.0,29.6385,29.9513,29.6385,29.9324,52808.0
2023-07-07 11:30:00,31.57,31.64,31.45,31.49,34094.0,29.9229,29.9892,29.8092,29.8471,34094.0
2023-07-07 12:00:00,31.49,31.56,31.41,31.52,28585.0,29.8471,29.9134,29.7712,29.8755,28585.0
2023-07-07 12:30:00,31.52,31.7,31.51,31.7,38197.0,29.8755,30.0461,29.866,30.0461,38197.0
2023-07-07 13:00:00,31.7,31.71,31.56,31.62,33451.0,30.0461,30.0556,29.9134,29.9703,33451.0
2023-07-07 13:30:00,31.62,31.71,31.59,31.65,36038.0,29.9703,30.0556,29.9418,29.9987,36038.0
2023-07-07 14:00:00,31.65,31.66,31.59,31.64,41633.0,29.9987,30.0082,29.9418,29.9892,41633.0
2023-07-07 14:30:00,31.65,31.66,31.6,31.64,37900.0,29.9987,30.0082,29.9513,29.9892,37900.0
2023-07-07 15:00:00,31.64,31.65,31.51,31.54,53677.0,29.9892,29.9987,29.866,29.8945,53677.0
2023-07-07 15:30:00,31.54,31.56,31.33,31.42,246586.0,29.8945,29.9134,29.6954,29.7807,246586.0
2023-07-10 09:30:00,31.29,31.63,31.28,31.63,74867.0,29.6575,29.9798,29.648,29.9798,74867.0
2023-07-10 10:00:00,31.63,31.69,31.46,31.49,59107.0,29.9798,30.0366,29.8186,29.8471,59107.0
2023-07-10 10:30:00,31.49,31.54,31.35,31.46,41289.0,29.8471,29.8945,29.7144,29.8186,41289.0
2023-07-10 11:00:00,31.46,31.55,31.39,31.54,34866.0,29.8186,29.9039,29.7523,29.8945,34866.0
2023-07-10 11:30:00,31.52,31.68,31.51,31.68,26504.0,29.8755,30.0272,29.866,30.0272,26504.0
2023-07-10 12:00:00,31.68,31.71,31.54,31.63,41450.0,30.0272,30.0556,29.8945,29.9798,41450.0
2023-07-10 12:30:00,31.63,31.64,31.59,31.61,24837.0,29.9798,29.9892,29.9418,29.9608,24837.0
2023-07-10 13:00:00,31.6,31.66,31.58,31.62,23218.0,29.9513,30.0082,29.9324,29.9703,23218.0
2023-07-10 13:30:00,31.62,31.67,31.58,31.65,38548.0,29.9703,30.0177,29.9324,29.9987,38548.0
2023-07-10 14:00:00,31.65,31.65,31.56,31.61,35068.0,29.9987,29.9987,29.9134,29.9608,35068.0
2023-07-10 14:30:00,31.61,31.64,31.56,31.6,28030.0,29.9608,29.9892,29.9134,29.9513,28030.0
2023-07-10 15:00:00,31.61,31.63,31.57,31.63,51306.0,29.9608,29.9798,29.9229,29.9798,51306.0
2023-07-10 15:30:00,31.63,31.68,31.54,31.67,176134.0,29.9798,30.0272,29.8945,30.0177,176134.0
2023-07-11 09:30:00,31.71,31.94,31.7,31.91,68022.0,30.0556,30.2736,30.0461,30.2452,68022.0
2023-07-11 10:00:00,31.91,32.04,31.91,32.03,22228.0,30.2452,30.3684,30.2452,30.3589,22228.0
2023-07-11 10:30:00,32.02,32.07,31.91,32.05,47709.0,30.3494,30.3968,30.2452,30.3778,47709.0
2023-07-11 11:00:00,32.05,32.1,32.0,32.05,49747.0,30.3778,30.4252,30.3305,30.3778,49747.0
2023-07-11 11:30:00,32.04,32.04,31.91,31.99,21891.0,30.3684,30.3684,30.2452,30.321,21891.0
2023-07-11 12:00:00,31.98,32.0,31.92,31.95,21128.0,30.3115,30.3305,30.2546,30.2831,21128.0
2023-07-11 12:30:00,31.96,31.96,31.89,31.95,13153.0,30.2925,30.2925,30.2262,30.2831,13153.0
2023-07-11 13:00:00,31.94,31.94,31.84,31.89,17747.0,30.2736,30.2736,30.1788,30.2262,17747.0
2023-07-11 13:30:00,31.9,32.0,31.86,31.99,47587.0,30.2357,30.3305,30.1978,30.321,47587.0
2023-07-11 14:00:00,32.0,32.06,31.92,32.06,61802.0,30.3305,30.3873,30.2546,30.3873,61802.0
2023-07-11 14:30:00,32.05,32.14,32.04,32.13,35947.0,30.3778,30.4632,30.3684,30.4537,35947.0
2023-07-11 15:00:00,32.14,32.19,32.11,32.18,40532.0,30.4632,30.5105,30.4347,30.5011,40532.0
2023-07-11 15:30:00,32.18,32.18,32.08,32.09,123686.0,30.5011,30.5011,30.4063,30.4158,123686.0
2023-07-12 09:30:00,32.38,32.48,32.22,32.23,36935.0,30.6906,30.7854,30.539,30.5485,36935.0
2023-07-12 10:00:00,32.25,32.39,32.12,32.38,35243.0,30.5674,30.7001,30.4442,30.6906,35243.0
2023-07-12 10:30:00,32.39,32.45,32.33,32.42,23760.0,30.7001,30.757,30.6432,30.7285,23760.0
2023-07-12 11:00:00,32.42,32.47,32.34,32.39,32508.0,30.7285,30.7759,30.6527,30.7001,32508.0
2023-07-12 11:30:00,32.38,32.49,32.38,32.46,42662.0,30.6906,30.7949,30.6906,30.7665,42662.0
2023-07-12 12:00:00,32.45,32.45,32.31,32.34,88068.0,30.757,30.757,30.6243,30.6527,88068.0
2023-07-12 12:30:00,32.34,32.36,32.24,32.3,30378.0,30.6527,30.6717,30.5579,30.6148,30378.0
2023-07-12 13:00:00,32.31,32.31,32.24,32.27,28730.0,30.6243,30.6243,30.5579,30.5864,28730.0
2023-07-12 13:30:00,32.28,32.3,32.11,32.14,29164.0,30.5958,30.6148,30.4347,30.4632,29164.0
2023-07-12 14:00:00,32.14,32.16,32.07,32.09,25877.0,30.4632,30.4821,30.3968,30.4158,25877.0
2023-07-12 14:30:00,32.09,32.1,32.03,32.1,35686.0,30.4158,30.4252,30.3589,30.4252,35686.0
2023-07-12 15:00:00,32.1,32.1,31.95,31.99,56102.0,30.4252,30.4252,30.2831,30.321,56102.0
2023-07-12 15:30:00,31.99,32.07,31.9,31.94,213668.0,30.321,30.3968,30.2357,30.2736,213668.0
2023-07-13 09:30:00,32.0,32.07,31.91,32.07,43823.0,30.3305,30.3968,30.2452,30.3968,43823.0
2023-07-13 10:00:00,32.07,32.16,31.97,32.16,25857.0,30.3968,30.4821,30.302,30.4821,25857.0
2023-07-13 10:30:00,32.16,32.2,32.01,32.1,22991.0,30.4821,30.52,30.3399,30.4252,22991.0
2023-07-13 11:00:00,32.1,32.26,32.1,32.22,20104.0,30.4252,30.5769,30.4252,30.539,20104.0
2023-07-13 11:30:00,32.24,32.33,32.2,32.25,47177.0,30.5579,30.6432,30.52,30.5674,47177.0
2023-07-13 12:00:00,32.26,32.41,32.23,32.41,25865.0,30.5769,30.7191,30.5485,30.7191,25865.0
2023-07-13 12:30:00,32.42,32.48,32.4,32.45,31047.0,30.7285,30.7854,30.7096,30.757,31047.0
2023-07-13 13:00:00,32.45,32.46,32.34,32.36,26887.0,30.757,30.7665,30.6527,30.6717,26887.0
2023-07-13 13:30:00,32.38,32.48,32.38,32.45,19803.0,30.6906,30.7854,30.6906,30.757,19803.0
2023-07-13 14:00:00,32.45,32.46,32.42,32.44,17277.0,30.757,30.7665,30.7285,30.7475,17277.0
2023-07-13 14:30:00,32.45,32.45,32.37,32.44,38695.0,30.757,30.757,30.6812,30.7475,38695.0
2023-07-13 15:00:00,32.45,32.48,32.39,32.47,40224.0,30.757,30.7854,30.7001,30.7759,40224.0
2023-07-13 15:30:00,32.48,32.53,32.43,32.53,191413.0,30.7854,30.8328,30.738,30.8328,191413.0
2023-07-14 09:30:00,32.64,32.64,32.27,32.37,33317.0,30.9371,30.9371,30.5864,30.6812,33317.0
2023-07-14 10:00:00,32.33,32.42,32.3,32.39,44094.0,30.6432,30.7285,30.6148,30.7001,44094.0
2023-07-14 10:30:00,32.38,32.51,32.33,32.48,28998.0,30.6906,30.8138,30.6432,30.7854,28998.0
2023-07-14 11:00:00,32.48,32.52,32.42,32.48,29978.0,30.7854,30.8233,30.7285,30.7854,29978.0
2023-07-14 11:30:00,32.48,32.51,32.35,32.44,23558.0,30.7854,30.8138,30.6622,30.7475,23558.0
2023-07-14 12:00:00,32.44,32.53,32.43,32.53,25480.0,30.7475,30.8328,30.738,30.8328,25480.0
2023-07-14 12:30:00,32.53,32.65,32.52,32.62,30640.0,30.8328,30.9465,30.8233,30.9181,30640.0
2023-07-14 13:00:00,32.63,32.64,32.48,32.51,78271.0,30.9276,30.9371,30.7854,30.8138,78271.0
2023-07-14 13:30:00,32.51,32.56,32.49,32.52,37138.0,30.8138,30.8612,30.7949,30.8233,37138.0
2023-07-14 14:00:00,32.51,32.59,32.49,32.56,28127.0,30.8138,30.8897,30.7949,30.8612,28127.0
2023-07-14 14:30:00,32.56,32.56,32.37,32.42,81202.0,30.8612,30.8612,30.6812,30.7285,81202.0
2023-07-14 15:00:00,32.42,32.57,32.39,32.47,114232.0,30.7285,30.8707,30.7001,30.7759,114232.0
2023-07-14 15:30:00,32.46,32.56,32.39,32.56,245051.0,30.7665,30.8612,30.7001,30.8612,245051.0
2023-07-17 09:30:00,32.2,32.66,32.19,32.53,42698.0,30.52,30.956,30.5105,30.8328,42698.0
2023-07-17 10:00:00,32.55,32.63,32.48,32.59,24976.0,30.8518,30.9276,30.7854,30.8897,24976.0
2023-07-17 10:30:00,32.58,32.78,32.57,32.77,46656.0,30.8802,31.0698,30.8707,31.0603,46656.0
2023-07-17 11:00:00,32.78,32.88,32.77,32.84,36016.0,31.0698,31.1645,31.0603,31.1266,36016.0
2023-07-17 11:30:00,32.86,32.92,32.81,32.81,25298.0,31.1456,31.2025,31.0982,31.0982,25298.0
2023-07-17 12:00:00,32.81,32.92,32.78,32.89,31289.0,31.0982,31.2025,31.0698,31.174,31289.0
2023-07-17 12:30:00,32.87,32.92,32.85,32.91,16132.0,31.1551,31.2025,31.1361,31.193,16132.0
2023-07-17 13:00:00,32.92,32.95,32.86,32.9,18672.0,31.2025,31.2309,31.1456,31.1835,18672.0
2023-07-17 13:30:00,32.9,32.91,32.79,32.83,19388.0,31.1835,31.193,31.0792,31.1172,19388.0
2023-07-17 14:00:00,32.83,32.9,32.81,32.89,16667.0,31.1172,31.1835,31.0982,31.174,16667.0
2023-07-17 14:30:00,32.89,32.91,32.86,32.88,25399.0,31.174,31.193,31.1456,31.1645,25399.0
2023-07-17 15:00:00,32.89,32.92,32.85,32.9,40327.0,31.174,31.2025,31.1361,31.1835,40327.0
2023-07-17 15:30:00,32.9,32.97,32.85,32.97,173626.0,31.1835,31.2498,31.1361,31.2498,173626.0
2023-07-18 09:30:00,33.07,33.3,33.0,33.16,46666.0,31.3446,31.5626,31.2783,31.4299,46666.0
2023-07-18 10:00:00,33.12,33.27,33.12,33.2,25794.0,31.392,31.5342,31.392,31.4678,25794.0
2023-07-18 10:30:00,33.19,33.23,33.09,33.21,35459.0,31.4584,31.4963,31.3636,31.4773,35459.0
2023-07-18 11:00:00,33.22,33.31,33.19,33.29,27516.0,31.4868,31.5721,31.4584,31.5532,27516.0
2023-07-18 11:30:00,33.28,33.34,33.25,33.33,27118.0,31.5437,31.6005,31.5152,31.5911,27118.0
2023-07-18 12:00:00,33.31,33.34,33.2,33.21,24996.0,31.5721,31.6005,31.4678,31.4773,24996.0
2023-07-18 12:30:00,33.21,33.31,33.2,33.29,13941.0,31.4773,31.5721,31.4678,31.5532,13941.0
2023-07-18 13:00:00,33.3,33.3,33.23,33.27,19944.0,31.5626,31.5626,31.4963,31.5342,19944.0
2023-07-18 13:30:00,33.27,33.42,33.25,33.42,34577.0,31.5342,31.6764,31.5152,31.6764,34577.0
2023-07-18 14:00:00,33.43,33.44,33.36,33.4,24753.0,31.6859,31.6953,31.6195,31.6574,24753.0
2023-07-18 14:30:00,33.4,33.43,33.37,33.41,25298.0,31.6574,31.6859,31.629,31.6669,25298.0
2023-07-18 15:00:00,33.42,33.57,33.42,33.55,43718.0,31.6764,31.8185,31.6764,31.7996,43718.0
2023-07-18 15:30:00,33.55,33.63,33.48,33.61,220296.0,31.7996,31.8754,31.7332,31.8565,220296.0
2023-07-19 09:30:00,33.87,33.97,33.76,33.93,41047.0,32.1029,32.1977,31.9986,32.1598,41047.0
2023-07-19 10:00:00,33.91,33.93,33.67,33.69,38452.0,32.1408,32.1598,31.9133,31.9323,38452.0
2023-07-19 10:30:00,33.67,33.74,33.55,33.59,43899.0,31.9133,31.9797,31.7996,31.8375,43899.0
2023-07-19 11:00:00,33.59,33.72,33.46,33.72,74681.0,31.8375,31.9607,31.7143,31.9607,74681.0
2023-07-19 11:30:00,33.73,33.88,33.71,33.86,55069.0,31.9702,32.1124,31.9512,32.0934,55069.0
2023-07-19 12:00:00,33.86,33.96,33.79,33.89,46623.0,32.0934,32.1882,32.0271,32.1219,46623.0
2023-07-19 12:30:00,33.88,33.93,33.8,33.93,31233.0,32.1124,32.1598,32.0365,32.1598,31233.0
2023-07-19 13:00:00,33.91,33.95,33.84,33.95,36231.0,32.1408,32.1787,32.0745,32.1787,36231.0
2023-07-19 13:30:00,33.94,33.94,33.83,33.88,33038.0,32.1692,32.1692,32.065,32.1124,33038.0
2023-07-19 14:00:00,33.9,33.99,33.89,33.95,34998.0,32.1313,32.2166,32.1219,32.1787,34998.0
2023-07-19 14:30:00,33.94,34.05,33.93,34.02,73886.0,32.1692,32.2735,32.1598,32.2451,73886.0
2023-07-19 15:00:00,34.02,34.07,33.93,34.05,54271.0,32.2451,32.2925,32.1598,32.2735,54271.0
2023-07-19 15:30:00,34.04,34.11,33.98,34.04,199433.0,32.264,32.3304,32.2072,32.264,199433.0
2023-07-20 09:30:00,34.08,34.15,33.75,33.91,54075.0,32.3019,32.3683,31.9892,32.1408,54075.0
2023-07-20 10:00:00,33.93,34.05,33.8,33.84,42503.0,32.1598,32.2735,32.0365,32.0745,42503.0
2023-07-20 10:30:00,33.86,33.94,33.79,33.85,27352.0,32.0934,32.1692,32.0271,32.0839,27352.0
2023-07-20 11:00:00,33.85,34.04,33.85,33.98,33429.0,32.0839,32.264,32.0839,32.2072,33429.0
2023-07-20 11:30:00,33.98,34.1,33.98,34.03,39912.0,32.2072,32.3209,32.2072,32.2545,39912.0
2023-07-20 12:00:00,34.03,34.04,33.94,33.98,18748.0,32.2545,32.264,32.1692,32.2072,18748.0
2023-07-20 12:30:00,33.99,33.99,33.87,33.88,19174.0,32.2166,32.2166,32.1029,32.1124,19174.0
2023-07-20 13:00:00,33.87,33.96,33.85,33.94,20652.0,32.1029,32.1882,32.0839,32.1692,20652.0
2023-07-20 13:30:00,33.93,34.0,33.9,33.97,24195.0,32.1598,32.2261,32.1313,32.1977,24195.0
2023-07-20 14:00:00,33.97,33.99,33.94,33.95,18905.0,32.1977,32.2166,32.1692,32.1787,18905.0
2023-07-20 14:30:00,33.95,34.09,33.95,34.05,24192.0,32.1787,32.3114,32.1787,32.2735,24192.0
2023-07-20 15:00:00,34.05,34.15,34.03,34.09,40328.0,32.2735,32.3683,32.2545,32.3114,40328.0
2023-07-20 15:30:00,34.09,34.09,34.01,34.07,143088.0,32.3114,32.3114,32.2356,32.2925,143088.0
2023-07-21 09:30:00,34.33,34.39,34.15,34.29,38092.0,32.5389,32.5958,32.3683,32.501,38092.0
2023-07-21 10:00:00,34.31,34.32,34.16,34.21,32595.0,32.5199,32.5294,32.3778,32.4252,32595.0
2023-07-21 10:30:00,34.2,34.35,34.17,34.32,21475.0,32.4157,32.5579,32.3872,32.5294,21475.0
2023-07-21 11:00:00,34.33,34.35,34.26,34.28,25174.0,32.5389,32.5579,32.4725,32.4915,25174.0
2023-07-21 11:30:00,34.28,34.28,34.21,34.24,15731.0,32.4915,32.4915,32.4252,32.4536,15731.0
2023-07-21 12:00:00,34.25,34.28,34.17,34.19,30005.0,32.4631,32.4915,32.3872,32.4062,30005.0
2023-07-21 12:30:00,34.2,34.2,34.07,34.09,29079.0,32.4157,32.4157,32.2925,32.3114,29079.0
2023-07-21 13:00:00,34.09,34.12,34.05,34.06,27960.0,32.3114,32.3399,32.2735,32.283,27960.0
2023-07-21 13:30:00,34.06,34.1,33.97,33.97,23199.0,32.283,32.3209,32.1977,32.1977,23199.0
2023-07-21 14:00:00,33.97,33.97,33.93,33.95,19398.0,32.1977,32.1977,32.1598,32.1787,19398.0
2023-07-21 14:30:00,33.95,33.98,33.92,33.93,20571.0,32.1787,32.2072,32.1503,32.1598,20571.0
2023-07-21 15:00:00,33.93,33.95,33.89,33.91,29799.0,32.1598,32.1787,32.1219,32.1408,29799.0
2023-07-21 15:30:00,33.9,33.93,33.67,33.67,230279.0,32.1313,32.1598,31.9133,31.9133,230279.0
2023-07-24 09:30:00,33.67,33.77,33.44,33.45,47611.0,31.9133,32.0081,31.6953,31.7048,47611.0
2023-07-24 10:00:00,33.47,33.48,33.26,33.3,22684.0,31.7238,31.7332,31.5247,31.5626,22684.0
2023-07-24 10:30:00,33.32,33.39,33.29,33.37,52089.0,31.5816,31.6479,31.5532,31.629,52089.0
2023-07-24 11:00:00,33.38,33.4,33.25,33.26,28741.0,31.6385,31.6574,31.5152,31.5247,28741.0
2023-07-24 11:30:00,33.28,33.42,33.28,33.38,22898.0,31.5437,31.6764,31.5437,31.6385,22898.0
2023-07-24 12:00:00,33.39,33.39,33.14,33.19,51695.0,31.6479,31.6479,31.411,31.4584,51695.0
2023-07-24 12:30:00,33.18,33.18,33.07,33.09,27862.0,31.4489,31.4489,31.3446,31.3636,27862.0
2023-07-24 13:00:00,33.09,33.27,33.08,33.16,85173.0,31.3636,31.5342,31.3541,31.4299,85173.0
2023-07-24 13:30:00,33.16,33.23,33.13,33.2,20566.0,31.4299,31.4963,31.4015,31.4678,20566.0
2023-07-24 14:00:00,33.22,33.22,33.09,33.11,33878.0,31.4868,31.4868,31.3636,31.3825,33878.0
2023-07-24 14:30:00,33.1,33.15,33.06,33.11,28906.0,31.3731,31.4205,31.3352,31.3825,28906.0
2023-07-24 15:00:00,33.11,33.25,33.1,33.2,35582.0,31.3825,31.5152,31.3731,31.4678,35582.0
2023-07-24 15:30:00,33.21,33.28,33.17,33.2,136322.0,31.4773,31.5437,31.4394,31.4678,136322.0
2023-07-25 09:30:00,33.13,33.35,33.13,33.15,33897.0,31.4015,31.61,31.4015,31.4205,33897.0
2023-07-25 10:00:00,33.14,33.21,33.11,33.16,31873.0,31.411,31.4773,31.3825,31.4299,31873.0
2023-07-25 10:30:00,33.18,33.32,33.16,33.24,26922.0,31.4489,31.5816,31.4299,31.5058,26922.0
2023-07-25 11:00:00,33.2,33.22,33.08,33.22,25304.0,31.4678,31.4868,31.3541,31.4868,25304.0
2023-07-25 11:30:00,33.23,33.28,33.18,33.28,24983.0,31.4963,31.5437,31.4489,31.5437,24983.0
2023-07-25 12:00:00,33.29,33.29,33.21,33.26,20161.0,31.5532,31.5532,31.4773,31.5247,20161.0
2023-07-25 12:30:00,33.26,33.27,33.19,33.25,14022.0,31.5247,31.5342,31.4584,31.5152,14022.0
2023-07-25 13:00:00,33.24,33.25,33.2,33.23,13883.0,31.5058,31.5152,31.4678,31.4963,13883.0
2023-07-25 13:30:00,33.24,33.3,33.21,33.3,13034.0,31.5058,31.5626,31.4773,31.5626,13034.0
2023-07-25 14:00:00,33.3,33.37,33.29,33.34,20981.0,31.5626,31.629,31.5532,31.6005,20981.0
2023-07-25 14:30:00,33.34,33.38,33.29,33.31,29642.0,31.6005,31.6385,31.5532,31.5721,29642.0
2023-07-25 15:00:00,33.31,33.37,33.3,33.35,28695.0,31.5721,31.629,31.5626,31.61,28695.0
2023-07-25 15:30:00,33.36,33.43,33.31,33.38,131720.0,31.6195,31.6859,31.5721,31.6385,131720.0
2023-07-26 09:30:00,33.53,33.63,33.45,33.45,31189.0,31.7806,31.8754,31.7048,31.7048,31189.0
2023-07-26 10:00:00,33.46,33.56,33.46,33.55,15577.0,31.7143,31.8091,31.7143,31.7996,15577.0
2023-07-26 10:30:00,33.55,33.62,33.54,33.61,22194.0,31.7996,31.8659,31.7901,31.8565,22194.0
2023-07-26 11:00:00,33.62,33.67,33.61,33.62,12542.0,31.8659,31.9133,31.8565,31.8659,12542.0
2023-07-26 11:30:00,33.63,33.69,33.58,33.69,17219.0,31.8754,31.9323,31.828,31.9323,17219.0
2023-07-26 12:00:00,33.69,33.8,33.67,33.79,24715.0,31.9323,32.0365,31.9133,32.0271,24715.0
2023-07-26 12:30:00,33.79,33.8,33.49,33.55,64921.0,32.0271,32.0365,31.7427,31.7996,64921.0
2023-07-26 13:00:00,33.54,33.6,33.51,33.56,11644.0,31.7901,31.847,31.7617,31.8091,11644.0
2023-07-26 13:30:00,33.55,33.56,33.51,33.56,18338.0,31.7996,31.8091,31.7617,31.8091,18338.0
2023-07-26 14:00:00,33.56,33.63,33.52,33.53,20537.0,31.8091,31.8754,31.7712,31.7806,20537.0
2023-07-26 14:30:00,33.52,33.61,33.48,33.5,33338.0,31.7712,31.8565,31.7332,31.7522,33338.0
2023-07-26 15:00:00,33.51,33.54,33.42,33.49,46872.0,31.7617,31.7901,31.6764,31.7427,46872.0
2023-07-26 15:30:00,33.5,33.5,33.36,33.39,134923.0,31.7522,31.7522,31.6195,31.6479,134923.0
2023-07-27 09:30:00,33.46,33.5,33.35,33.5,45219.0,31.7143,31.7522,31.61,31.7522,45219.0
2023-07-27 10:00:00,33.5,33.54,33.3,33.33,21499.0,31.7522,31.7901,31.5626,31.5911,21499.0
2023-07-27 10:30:00,33.33,33.39,33.24,33.26,59112.0,31.5911,31.6479,31.5058,31.5247,59112.0
2023-07-27 11:00:00,33.25,33.41,33.23,33.39,24584.0,31.5152,31.6669,31.4963,31.6479,24584.0
2023-07-27 11:30:00,33.4,33.43,33.28,33.29,18320.0,31.6574,31.6859,31.5437,31.5532,18320.0
2023-07-27 12:00:00,33.3,33.37,33.3,33.36,14163.0,31.5626,31.629,31.5626,31.6195,14163.0
2023-07-27 12:30:00,33.37,33.41,33.31,33.31,11355.0,31.629,31.6669,31.5721,31.5721,11355.0
2023-07-27 13:00:00,33.32,33.33,33.15,33.16,16251.0,31.5816,31.5911,31.4205,31.4299,16251.0
2023-07-27 13:30:00,33.16,33.2,33.12,33.14,12534.0,31.4299,31.4678,31.392,31.411,12534.0
2023-07-27 14:00:00,33.15,33.16,33.02,33.04,16940.0,31.4205,31.4299,31.2972,31.3162,16940.0
2023-07-27 14:30:00,33.04,33.1,33.01,33.07,15560.0,31.3162,31.3731,31.2878,31.3446,15560.0
2023-07-27 15:00:00,33.07,33.19,33.06,33.14,25324.0,31.3446,31.4584,31.3352,31.411,25324.0
2023-07-27 15:30:00,33.13,33.16,33.05,33.1,196438.0,31.4015,31.4299,31.3257,31.3731,196438.0
2023-07-28 09:30:00,33.21,33.27,33.11,33.23,37486.0,31.4773,31.5342,31.3825,31.4963,37486.0
2023-07-28 10:00:00,33.22,33.36,33.21,33.32,20407.0,31.4868,31.6195,31.4773,31.5816,20407.0
2023-07-28 10:30:00,33.32,33.54,33.26,33.54,19350.0,31.5816,31.7901,31.5247,31.7901,19350.0
2023-07-28 11:00:00,33.54,33.72,33.47,33.66,39128.0,31.7901,31.9607,31.7238,31.9039,39128.0
2023-07-28 11:30:00,33.66,33.74,33.61,33.65,32238.0,31.9039,31.9797,31.8565,31.8944,32238.0
2023-07-28 12:00:00,33.67,33.68,33.61,33.68,18262.0,31.9133,31.9228,31.8565,31.9228,18262.0
2023-07-28 12:30:00,33.68,33.68,33.59,33.6,15585.0,31.9228,31.9228,31.8375,31.847,15585.0
2023-07-28 13:00:00,33.6,33.63,33.56,33.59,26300.0,31.847,31.8754,31.8091,31.8375,26300.0
2023-07-28 13:30:00,33.59,33.66,33.55,33.65,32969.0,31.8375,31.9039,31.7996,31.8944,32969.0
2023-07-28 14:00:00,33.65,33.68,33.63,33.66,16425.0,31.8944,31.9228,31.8754,31.9039,16425.0
2023-07-28 14:30:00,33.66,33.72,33.63,33.71,28704.0,31.9039,31.9607,31.8754,31.9512,28704.0
2023-07-28 15:00:00,33.72,33.73,33.68,33.7,36456.0,31.9607,31.9702,31.9228,31.9418,36456.0
2023-07-28 15:30:00,33.7,33.77,33.65,33.74,120054.0,31.9418,32.0081,31.8944,31.9797,120054.0
2023-07-31 09:30:00,33.83,33.92,33.7,33.78,28824.0,32.065,32.1503,31.9418,32.0176,28824.0
2023-07-31 10:00:00,33.79,33.8,33.62,33.64,18240.0,32.0271,32.0365,31.8659,31.8849,18240.0
2023-07-31 10:30:00,33.63,33.64,33.47,33.51,45144.0,31.8754,31.8849,31.7238,31.7617,45144.0
2023-07-31 11:00:00,33.52,33.59,33.45,33.47,25127.0,31.7712,31.8375,31.7048,31.7238,25127.0
2023-07-31 11:30:00,33.46,33.63,33.45,33.62,31591.0,31.7143,31.8754,31.7048,31.8659,31591.0
2023-07-31 12:00:00,33.63,33.64,33.45,33.48,26549.0,31.8754,31.8849,31.7048,31.7332,26549.0
2023-07-31 12:30:00,33.48,33.49,33.43,33.47,14624.0,31.7332,31.7427,31.6859,31.7238,14624.0
2023-07-31 13:00:00,33.44,33.6,33.42,33.57,21640.0,31.6953,31.847,31.6764,31.8185,21640.0
2023-07-31 13:30:00,33.55,33.62,33.55,33.59,11458.0,31.7996,31.8659,31.7996,31.8375,11458.0
2023-07-31 14:00:00,33.58,33.59,33.52,33.55,21296.0,31.828,31.8375,31.7712,31.7996,21296.0
2023-07-31 14:30:00,33.56,33.65,33.51,33.65,32577.0,31.8091,31.8944,31.7617,31.8944,32577.0
2023-07-31 15:00:00,33.66,33.69,33.61,33.67,38583.0,31.9039,31.9323,31.8565,31.9133,38583.0
2023-07-31 15:30:00,33.68,33.7,33.55,33.61,200256.0,31.9228,31.9418,31.7996,31.8565,200256.0
2023-08-01 09:30:00,33.56,33.58,33.39,33.58,40416.0,31.8091,31.828,31.6479,31.828,40416.0
2023-08-01 10:00:00,33.56,33.62,33.32,33.4,32114.0,31.8091,31.8659,31.5816,31.6574,32114.0
2023-08-01 10:30:00,33.39,33.41,33.23,33.25,26675.0,31.6479,31.6669,31.4963,31.5152,26675.0
2023-08-01 11:00:00,33.26,33.34,33.23,33.31,28919.0,31.5247,31.6005,31.4963,31.5721,28919.0
2023-08-01 11:30:00,33.32,33.44,33.31,33.43,27150.0,31.5816,31.6953,31.5721,31.6859,27150.0
2023-08-01 12:00:00,33.42,33.42,33.26,33.35,17777.0,31.6764,31.6764,31.5247,31.61,17777.0
2023-08-01 12:30:00,33.36,33.43,33.33,33.39,18163.0,31.6195,31.6859,31.5911,31.6479,18163.0
2023-08-01 13:00:00,33.38,33.43,33.33,33.38,27227.0,31.6385,31.6859,31.5911,31.6385,27227.0
2023-08-01 13:30:00,33.39,33.45,33.39,33.43,18656.0,31.6479,31.7048,31.6479,31.6859,18656.0
2023-08-01 14:00:00,33.43,33.48,33.42,33.48,20265.0,31.6859,31.7332,31.6764,31.7332,20265.0
2023-08-01 14:30:00,33.48,33.67,33.48,33.65,38315.0,31.7332,31.9133,31.7332,31.8944,38315.0
2023-08-01 15:00:00,33.65,33.69,33.64,33.68,22804.0,31.8944,31.9323,31.8849,31.9228,22804.0
2023-08-01 15:30:00,33.68,33.77,33.67,33.75,191594.0,31.9228,32.0081,31.9133,31.9892,191594.0
2023-08-02 09:30:00,33.47,33.7,33.39,33.65,34865.0,31.7238,31.9418,31.6479,31.8944,34865.0
2023-08-02 10:00:00,33.68,33.68,33.45,33.62,26971.0,31.9228,31.9228,31.7048,31.8659,26971.0
2023-08-02 10:30:00,33.66,33.71,33.62,33.68,27154.0,31.9039,31.9512,31.8659,31.9228,27154.0
2023-08-02 11:00:00,33.68,33.81,33.65,33.81,15331.0,31.9228,32.046,31.8944,32.046,15331.0
2023-08-02 11:30:00,33.83,33.95,33.82,33.91,17252.0,32.065,32.1787,32.0555,32.1408,17252.0
2023-08-02 12:00:00,33.93,34.0,33.91,33.93,17982.0,32.1598,32.2261,32.1408,32.1598,17982.0
2023-08-02 12:30:00,33.93,33.99,33.92,33.95,13558.0,32.1598,32.2166,32.1503,32.1787,13558.0
2023-08-02 13:00:00,33.94,33.95,33.88,33.91,17157.0,32.1692,32.1787,32.1124,32.1408,17157.0
2023-08-02 13:30:00,33.92,33.95,33.9,33.92,12263.0,32.1503,32.1787,32.1313,32.1503,12263.0
2023-08-02 14:00:00,33.9,33.91,33.85,33.86,15242.0,32.1313,32.1408,32.0839,32.0934,15242.0
2023-08-02 14:30:00,33.88,33.88,33.82,33.84,13820.0,32.1124,32.1124,32.0555,32.0745,13820.0
2023-08-02 15:00:00,33.85,33.92,33.85,33.91,35544.0,32.0839,32.1503,32.0839,32.1408,35544.0
2023-08-02 15:30:00,33.91,34.07,33.91,34.02,195459.0,32.1408,32.2925,32.1408,32.2451,195459.0
2023-08-03 09:30:00,34.01,34.23,33.95,34.05,48875.0,32.2356,32.4441,32.1787,32.2735,48875.0
2023-08-03 10:00:00,34.05,34.23,34.03,34.16,40825.0,32.2735,32.4441,32.2545,32.3778,40825.0
2023-08-03 10:30:00,34.15,34.24,34.1,34.14,26483.0,32.3683,32.4536,32.3209,32.3588,26483.0
2023-08-03 11:00:00,34.13,34.31,34.09,34.29,21097.0,32.3493,32.5199,32.3114,32.501,21097.0
2023-08-03 11:30:00,34.29,34.32,34.24,34.25,18224.0,32.501,32.5294,32.4536,32.4631,18224.0
2023-08-03 12:00:00,34.25,34.4,34.24,34.38,26556.0,32.4631,32.6052,32.4536,32.5863,26556.0
2023-08-03 12:30:00,34.39,34.45,34.0,34.04,144749.0,32.5958,32.6526,32.2261,32.264,144749.0
2023-08-03 13:00:00,34.03,34.24,33.69,33.83,294916.0,32.2545,32.4536,31.9323,32.065,294916.0
2023-08-03 13:30:00,33.83,33.87,33.74,33.84,41941.0,32.065,32.1029,31.9797,32.0745,41941.0
2023-08-03 14:00:00,33.85,34.02,33.79,34.0,33352.0,32.0839,32.2451,32.0271,32.2261,33352.0
2023-08-03 14:30:00,34.0,34.12,33.9,34.08,37549.0,32.2261,32.3399,32.1313,32.3019,37549.0
2023-08-03 15:00:00,34.09,34.13,34.03,34.11,47582.0,32.3114,32.3493,32.2545,32.3304,47582.0
2023-08-03 15:30:00,34.11,34.28,34.08,34.28,285010.0,32.3304,32.4915,32.3019,32.4915,285010.0
2023-08-04 09:30:00,34.25,34.41,34.08,34.28,63972.0,32.4631,32.6147,32.3019,32.4915,63972.0
2023-08-04 10:00:00,34.3,34.31,34.03,34.19,39165.0,32.5105,32.5199,32.2545,32.4062,39165.0
2023-08-04 10:30:00,34.2,34.26,34.16,34.19,43590.0,32.4157,32.4725,32.3778,32.4062,43590.0
2023-08-04 11:00:00,34.2,34.2,33.99,34.0,36819.0,32.4157,32.4157,32.2166,32.2261,36819.0
2023-08-04 11:30:00,34.0,34.06,33.91,33.94,41379.0,32.2261,32.283,32.1408,32.1692,41379.0
2023-08-04 12:00:00,33.94,34.11,33.9,34.09,39592.0,32.1692,32.3304,32.1313,32.3114,39592.0
2023-08-04 12:30:00,34.09,34.1,33.98,34.06,44241.0,32.3114,32.3209,32.2072,32.283,44241.0
2023-08-04 13:00:00,34.06,34.14,34.06,34.09,30148.0,32.283,32.3588,32.283,32.3114,30148.0
2023-08-04 13:30:00,34.08,34.15,33.95,33.96,33747.0,32.3019,32.3683,32.1787,32.1882,33747.0
2023-08-04 14:00:00,33.96,33.96,33.74,33.78,46540.0,32.1882,32.1882,31.9797,32.0176,46540.0
2023-08-04 14:30:00,33.76,33.8,33.67,33.7,52293.0,31.9986,32.0365,31.9133,31.9418,52293.0
2023-08-04 15:00:00,33.7,33.8,33.64,33.79,72901.0,31.9418,32.0365,31.8849,32.0271,72901.0
2023-08-04 15:30:00,33.79,33.81,33.71,33.73,249339.0,32.0271,32.046,31.9512,31.9702,249339.0
2023-08-07 09:30:00,33.94,34.12,33.86,34.08,63802.0,32.1692,32.3399,32.0934,32.3019,63802.0
2023-08-07 10:00:00,34.08,34.12,33.99,34.12,54650.0,32.3019,32.3399,32.2166,32.3399,54650.0
2023-08-07 10:30:00,34.14,34.48,34.1,34.4,60344.0,32.3588,32.6811,32.3209,32.6052,60344.0
2023-08-07 11:00:00,34.37,34.4,34.29,34.35,52686.0,32.5768,32.6052,32.501,32.5579,52686.0
2023-08-07 11:30:00,34.34,34.36,34.26,34.3,20659.0,32.5484,32.5673,32.4725,32.5105,20659.0
2023-08-07 12:00:00,34.3,34.31,34.24,34.29,22802.0,32.5105,32.5199,32.4536,32.501,22802.0
2023-08-07 12:30:00,34.29,34.36,34.28,34.35,20480.0,32.501,32.5673,32.4915,32.5579,20480.0
2023-08-07 13:00:00,34.35,34.4,34.34,34.37,15931.0,32.5579,32.6052,32.5484,32.5768,15931.0
2023-08-07 13:30:00,34.36,34.38,34.26,34.26,16351.0,32.5673,32.5863,32.4725,32.4725,16351.0
2023-08-07 14:00:00,34.27,34.33,34.17,34.22,30860.0,32.482,32.5389,32.3872,32.4346,30860.0
2023-08-07 14:30:00,34.22,34.33,34.21,34.31,38851.0,32.4346,32.5389,32.4252,32.5199,38851.0
2023-08-07 15:00:00,34.3,34.34,34.29,34.3,32999.0,32.5105,32.5484,32.501,32.5105,32999.0
2023-08-07 15:30:00,34.29,34.5,34.28,34.49,261013.0,32.501,32.7,32.4915,32.6905,261013.0
2023-08-08 09:30:00,34.42,34.67,34.23,34.55,53582.0,32.6242,32.8612,32.4441,32.7474,53582.0
2023-08-08 10:00:00,34.54,34.62,34.46,34.62,40980.0,32.7379,32.8138,32.6621,32.8138,40980.0
2023-08-08 10:30:00,34.62,34.72,34.61,34.7,39331.0,32.8138,32.9085,32.8043,32.8896,39331.0
2023-08-08 11:00:00,34.69,34.7,34.59,34.69,36002.0,32.8801,32.8896,32.7853,32.8801,36002.0
2023-08-08 11:30:00,34.69,34.69,34.61,34.64,35782.0,32.8801,32.8801,32.8043,32.8327,35782.0
2023-08-08 12:00:00,34.64,34.79,34.62,34.73,34112.0,32.8327,32.9749,32.8138,32.918,34112.0
2023-08-08 12:30:00,34.74,34.84,34.74,34.82,31622.0,32.9275,33.0223,32.9275,33.0033,31622.0
2023-08-08 13:00:00,34.83,34.9,34.81,34.88,28735.0,33.0128,33.0792,32.9939,33.0602,28735.0
2023-08-08 13:30:00,34.88,34.94,34.87,34.93,28297.0,33.0602,33.1171,33.0507,33.1076,28297.0
2023-08-08 14:00:00,34.93,35.03,34.91,34.96,44104.0,33.1076,33.2024,33.0886,33.136,44104.0
2023-08-08 14:30:00,34.96,34.98,34.88,34.97,38302.0,33.136,33.155,33.0602,33.1455,38302.0
2023-08-08 15:00:00,34.97,35.12,34.95,35.08,42281.0,33.1455,33.2877,33.1265,33.2498,42281.0
2023-08-08 15:30:00,35.08,35.13,35.02,35.09,211625.0,33.2498,33.2972,33.1929,33.2592,211625.0
2023-08-09 09:30:00,35.06,35.4,35.02,35.21,107408.0,33.2308,33.5531,33.1929,33.373,107408.0
2023-08-09 10:00:00,35.23,35.41,35.12,35.39,84034.0,33.3919,33.5625,33.2877,33.5436,84034.0
2023-08-09 10:30:00,35.38,35.48,35.38,35.43,76660.0,33.5341,33.6289,33.5341,33.5815,76660.0
2023-08-09 11:00:00,35.45,35.57,35.43,35.46,69217.0,33.6005,33.7142,33.5815,33.6099,69217.0
2023-08-09 11:30:00,35.45,35.6,35.42,35.6,72435.0,33.6005,33.7426,33.572,33.7426,72435.0
2023-08-09 12:00:00,35.59,35.71,35.58,35.64,65507.0,33.7332,33.8469,33.7237,33.7805,65507.0
2023-08-09 12:30:00,35.64,35.68,35.59,35.64,58888.0,33.7805,33.8185,33.7332,33.7805,58888.0
2023-08-09 13:00:00,35.64,35.79,35.64,35.77,44566.0,33.7805,33.9227,33.7805,33.9038,44566.0
2023-08-09 13:30:00,35.77,35.81,35.59,35.59,83086.0,33.9038,33.9417,33.7332,33.7332,83086.0
2023-08-09 14:00:00,35.58,35.74,35.56,35.7,38907.0,33.7237,33.8753,33.7047,33.8374,38907.0
2023-08-09 14:30:00,35.7,35.78,35.69,35.77,35909.0,33.8374,33.9132,33.8279,33.9038,35909.0
2023-08-09 15:00:00,35.78,35.8,35.69,35.73,73394.0,33.9132,33.9322,33.8279,33.8659,73394.0
2023-08-09 15:30:00,35.73,35.79,35.63,35.66,283023.0,33.8659,33.9227,33.7711,33.7995,283023.0
2023-08-10 09:30:00,35.71,35.85,35.57,35.64,46387.0,33.8469,33.9796,33.7142,33.7805,46387.0
2023-08-10 10:00:00,35.65,35.8,35.6,35.8,18339.0,33.79,33.9322,33.7426,33.9322,18339.0
2023-08-10 10:30:00,35.8,35.8,35.65,35.77,18510.0,33.9322,33.9322,33.79,33.9038,18510.0
2023-08-10 11:00:00,35.76,35.76,35.62,35.63,16660.0,33.8943,33.8943,33.7616,33.7711,16660.0
2023-08-10 11:30:00,35.63,35.69,35.59,35.62,43498.0,33.7711,33.8279,33.7332,33.7616,43498.0
2023-08-10 12:00:00,35.61,35.64,35.47,35.47,20219.0,33.7521,33.7805,33.6194,33.6194,20219.0
2023-08-10 12:30:00,35.47,35.7,35.47,35.63,24360.0,33.6194,33.8374,33.6194,33.7711,24360.0
2023-08-10 13:00:00,35.64,35.65,35.49,35.5,36188.0,33.7805,33.79,33.6384,33.6479,36188.0
2023-08-10 13:30:00,35.49,35.6,35.48,35.51,28094.0,33.6384,33.7426,33.6289,33.6573,28094.0
2023-08-10 14:00:00,35.51,35.63,35.51,35.63,19619.0,33.6573,33.7711,33.6573,33.7711,19619.0
2023-08-10 14:30:00,35.63,35.7,35.59,35.68,35693.0,33.7711,33.8374,33.7332,33.8185,35693.0
2023-08-10 15:00:00,35.69,35.77,35.66,35.72,49763.0,33.8279,33.9038,33.7995,33.8564,49763.0
2023-08-10 15:30:00,35.72,35.76,35.6,35.63,303791.0,33.8564,33.8943,33.7426,33.7711,303791.0
2023-08-11 09:30:00,35.61,35.87,35.6,35.79,97672.0,33.7521,33.9985,33.7426,33.9227,97672.0
2023-08-11 10:00:00,35.82,35.97,35.82,35.89,55860.0,33.9512,34.0933,33.9512,34.0175,55860.0
2023-08-11 10:30:00,35.88,35.95,35.6,35.69,98280.0,34.008,34.0744,33.7426,33.8279,98280.0
2023-08-11 11:00:00,35.69,35.71,35.53,35.58,28978.0,33.8279,33.8469,33.6763,33.7237,28978.0
2023-08-11 11:30:00,35.59,35.66,35.56,35.62,37888.0,33.7332,33.7995,33.7047,33.7616,37888.0
2023-08-11 12:00:00,35.65,35.72,35.59,35.63,57395.0,33.79,33.8564,33.7332,33.7711,57395.0
2023-08-11 12:30:00,35.65,35.66,35.53,35.62,79656.0,33.79,33.7995,33.6763,33.7616,79656.0
2023-08-11 13:00:00,35.63,35.63,35.49,35.55,24095.0,33.7711,33.7711,33.6384,33.6952,24095.0
2023-08-11 13:30:00,35.55,35.55,35.42,35.43,58185.0,33.6952,33.6952,33.572,33.5815,58185.0
2023-08-11 14:00:00,35.43,35.45,35.36,35.39,46589.0,33.5815,33.6005,33.5152,33.5436,46589.0
2023-08-11 14:30:00,35.4,35.47,35.39,35.47,24109.0,33.5531,33.6194,33.5436,33.6194,24109.0
2023-08-11 15:00:00,35.46,35.5,35.4,35.44,70958.0,33.6099,33.6479,33.5531,33.591,70958.0
2023-08-11 15:30:00,35.45,35.48,35.18,35.21,268538.0,33.6005,33.6289,33.3445,33.373,268538.0
2023-08-14 09:30:00,35.28,35.45,35.0,35.08,33246.0,33.4393,33.6005,33.1739,33.2498,33246.0
2023-08-14 10:00:00,35.09,35.27,35.08,35.23,34722.0,33.2592,33.4299,33.2498,33.3919,34722.0
2023-08-14 10:30:00,35.23,35.39,35.2,35.34,43624.0,33.3919,33.5436,33.3635,33.4962,43624.0
2023-08-14 11:00:00,35.34,35.43,35.25,35.31,35153.0,33.4962,33.5815,33.4109,33.4678,35153.0
2023-08-14 11:30:00,35.31,35.4,35.31,35.31,23355.0,33.4678,33.5531,33.4678,33.4678,23355.0
2023-08-14 12:00:00,35.32,35.33,35.21,35.25,22125.0,33.4772,33.4867,33.373,33.4109,22125.0
2023-08-14 12:30:00,35.24,35.25,35.11,35.22,37122.0,33.4014,33.4109,33.2782,33.3825,37122.0
2023-08-14 13:00:00,35.22,35.32,35.19,35.25,35952.0,33.3825,33.4772,33.354,33.4109,35952.0
2023-08-14 13:30:00,35.26,35.3,35.16,35.3,55703.0,33.4204,33.4583,33.3256,33.4583,55703.0
2023-08-14 14:00:00,35.3,35.3,35.07,35.13,80135.0,33.4583,33.4583,33.2403,33.2972,80135.0
2023-08-14 14:30:00,35.13,35.19,35.12,35.16,34068.0,33.2972,33.354,33.2877,33.3256,34068.0
2023-08-14 15:00:00,35.16,35.2,35.1,35.11,33293.0,33.3256,33.3635,33.2687,33.2782,33293.0
2023-08-14 15:30:00,35.12,35.21,35.1,35.16,176273.0,33.2877,33.373,33.2687,33.3256,176273.0
2023-08-15 09:30:00,35.2,35.3,35.06,35.29,49657.0,33.3635,33.4583,33.2308,33.4488,49657.0
2023-08-15 10:00:00,35.31,35.33,35.1,35.28,103011.0,33.4678,33.4867,33.2687,33.4393,103011.0
2023-08-15 10:30:00,35.28,35.34,35.21,35.25,39142.0,33.4393,33.4962,33.373,33.4109,39142.0
2023-08-15 11:00:00,35.24,35.55,35.24,35.51,95179.0,33.4014,33.6952,33.4014,33.6573,95179.0
2023-08-15 11:30:00,35.51,35.52,35.28,35.37,95951.0,33.6573,33.6668,33.4393,33.5246,95951.0
2023-08-15 12:00:00,35.38,35.48,35.34,35.45,31811.0,33.5341,33.6289,33.4962,33.6005,31811.0
2023-08-15 12:30:00,35.47,35.52,35.4,35.5,46572.0,33.6194,33.6668,33.5531,33.6479,46572.0
2023-08-15 13:00:00,35.49,35.53,35.42,35.47,44711.0,33.6384,33.6763,33.572,33.6194,44711.0
2023-08-15 13:30:00,35.48,35.59,35.45,35.56,50491.0,33.6289,33.7332,33.6005,33.7047,50491.0
2023-08-15 14:00:00,35.56,35.59,35.47,35.51,48347.0,33.7047,33.7332,33.6194,33.6573,48347.0
2023-08-15 14:30:00,35.52,35.59,35.52,35.58,38397.0,33.6668,33.7332,33.6668,33.7237,38397.0
2023-08-15 15:00:00,35.58,35.61,35.48,35.48,73535.0,33.7237,33.7521,33.6289,33.6289,73535.0
2023-08-15 15:30:00,35.48,35.54,35.34,35.34,319638.0,33.6289,33.6858,33.4962,33.4962,319638.0
2023-08-16 09:30:00,36.51,38.37,36.33,38.15,642360.0,34.6052,36.3681,34.4345,36.1596,642360.0
2023-08-16 10:00:00,38.19,38.26,37.53,38.19,334242.0,36.1975,36.2639,35.5719,36.1975,334242.0
2023-08-16 10:30:00,38.22,38.99,38.14,38.93,316173.0,36.2259,36.9558,36.1501,36.8989,316173.0
2023-08-16 11:00:00,38.91,39.52,38.81,39.18,596311.0,36.8799,37.4581,36.7852,37.1359,596311.0
2023-08-16 11:30:00,39.16,39.29,38.86,39.16,266602.0,37.1169,37.2401,36.8325,37.1169,266602.0
2023-08-16 12:00:00,39.16,39.29,38.92,39.17,242855.0,37.1169,37.2401,36.8894,37.1264,242855.0
2023-08-16 12:30:00,39.17,39.29,38.98,39.01,177425.0,37.1264,37.2401,36.9463,36.9747,177425.0
2023-08-16 13:00:00,38.99,39.0,38.48,38.5,192026.0,36.9558,36.9652,36.4724,36.4913,192026.0
2023-08-16 13:30:00,38.5,38.56,38.31,38.41,128899.0,36.4913,36.5482,36.3112,36.406,128899.0
2023-08-16 14:00:00,38.4,38.67,38.3,38.4,117865.0,36.3965,36.6525,36.3018,36.3965,117865.0
2023-08-16 14:30:00,38.41,38.76,38.41,38.73,120943.0,36.406,36.7378,36.406,36.7093,120943.0
2023-08-16 15:00:00,38.74,38.91,38.64,38.85,187230.0,36.7188,36.8799,36.624,36.8231,187230.0
2023-08-16 15:30:00,38.84,39.1,38.74,38.79,707769.0,36.8136,37.06,36.7188,36.7662,707769.0
2023-08-17 09:30:00,38.66,39.2,38.4,39.12,205772.0,36.643,37.1548,36.3965,37.079,205772.0
2023-08-17 10:00:00,39.13,39.43,39.02,39.24,134344.0,37.0885,37.3728,36.9842,37.1927,134344.0
2023-08-17 10:30:00,39.25,39.47,39.2,39.33,147844.0,37.2022,37.4107,37.1548,37.278,147844.0
2023-08-17 11:00:00,39.34,39.36,39.09,39.26,101757.0,37.2875,37.3065,37.0505,37.2117,101757.0
2023-08-17 11:30:00,39.26,39.26,39.01,39.14,145378.0,37.2117,37.2117,36.9747,37.0979,145378.0
2023-08-17 12:00:00,39.15,39.45,39.15,39.34,146888.0,37.1074,37.3918,37.1074,37.2875,146888.0
2023-08-17 12:30:00,39.34,39.39,39.07,39.38,113949.0,37.2875,37.3349,37.0316,37.3254,113949.0
2023-08-17 13:00:00,39.39,39.41,39.27,39.41,62727.0,37.3349,37.3539,37.2212,37.3539,62727.0
2023-08-17 13:30:00,39.41,39.47,39.31,39.41,62015.0,37.3539,37.4107,37.2591,37.3539,62015.0
2023-08-17 14:00:00,39.42,39.43,39.27,39.29,53165.0,37.3633,37.3728,37.2212,37.2401,53165.0
2023-08-17 14:30:00,39.29,39.3,39.15,39.15,60533.0,37.2401,37.2496,37.1074,37.1074,60533.0
2023-08-17 15:00:00,39.16,39.21,38.93,38.96,106233.0,37.1169,37.1643,36.8989,36.9273,106233.0
2023-08-17 15:30:00,38.95,39.04,38.82,38.82,400938.0,36.9179,37.0032,36.7946,36.7946,400938.0
2023-08-18 09:30:00,38.82,39.13,38.61,38.75,79706.0,36.7946,37.0885,36.5956,36.7283,79706.0
2023-08-18 10:00:00,38.77,39.12,38.77,38.97,67193.0,36.7472,37.079,36.7472,36.9368,67193.0
2023-08-18 10:30:00,38.97,39.25,38.94,39.13,72705.0,36.9368,37.2022,36.9084,37.0885,72705.0
2023-08-18 11:00:00,39.14,39.19,38.99,39.18,50428.0,37.0979,37.1453,36.9558,37.1359,50428.0
2023-08-18 11:30:00,39.18,39.24,39.12,39.23,49026.0,37.1359,37.1927,37.079,37.1832,49026.0
2023-08-18 12:00:00,39.23,39.26,39.14,39.19,47780.0,37.1832,37.2117,37.0979,37.1453,47780.0
2023-08-18 12:30:00,39.19,39.21,39.11,39.15,40087.0,37.1453,37.1643,37.0695,37.1074,40087.0
2023-08-18 13:00:00,39.15,39.19,39.11,39.12,28654.0,37.1074,37.1453,37.0695,37.079,28654.0
2023-08-18 13:30:00,39.12,39.19,39.08,39.16,40731.0,37.079,37.1453,37.0411,37.1169,40731.0
2023-08-18 14:00:00,39.17,39.19,39.09,39.19,48121.0,37.1264,37.1453,37.0505,37.1453,48121.0
2023-08-18 14:30:00,39.19,39.36,39.15,39.26,68666.0,37.1453,37.3065,37.1074,37.2117,68666.0
2023-08-18 15:00:00,39.25,39.32,39.19,39.32,51122.0,37.2022,37.2686,37.1453,37.2686,51122.0
2023-08-18 15:30:00,39.32,39.43,39.22,39.4,372207.0,37.2686,37.3728,37.1738,37.3444,372207.0
2023-08-21 09:30:00,39.26,39.59,39.2,39.58,152178.0,37.2117,37.5245,37.1548,37.515,152178.0
2023-08-21 10:00:00,39.58,39.62,39.39,39.48,82667.0,37.515,37.5529,37.3349,37.4202,82667.0
2023-08-21 10:30:00,39.48,39.53,39.39,39.51,47324.0,37.4202,37.4676,37.3349,37.4486,47324.0
2023-08-21 11:00:00,39.5,39.68,39.43,39.62,53250.0,37.4392,37.6098,37.3728,37.5529,53250.0
2023-08-21 11:30:00,39.63,39.63,39.48,39.52,31220.0,37.5624,37.5624,37.4202,37.4581,31220.0
2023-08-21 12:00:00,39.52,39.66,39.49,39.65,45709.0,37.4581,37.5908,37.4297,37.5813,45709.0
2023-08-21 12:30:00,39.65,39.65,39.51,39.53,28618.0,37.5813,37.5813,37.4486,37.4676,28618.0
2023-08-21 13:00:00,39.54,39.56,39.48,39.53,22561.0,37.4771,37.496,37.4202,37.4676,22561.0
2023-08-21 13:30:00,39.53,39.55,39.49,39.52,23766.0,37.4676,37.4866,37.4297,37.4581,23766.0
2023-08-21 14:00:00,39.52,39.62,39.5,39.62,37608.0,37.4581,37.5529,37.4392,37.5529,37608.0
2023-08-21 14:30:00,39.62,39.72,39.61,39.69,30651.0,37.5529,37.6477,37.5434,37.6192,30651.0
2023-08-21 15:00:00,39.69,39.77,39.69,39.75,78230.0,37.6192,37.6951,37.6192,37.6761,78230.0
2023-08-21 15:30:00,39.75,39.85,39.6,39.62,246398.0,37.6761,37.7709,37.5339,37.5529,246398.0
2023-08-22 09:30:00,39.52,39.71,39.38,39.64,45383.0,37.4581,37.6382,37.3254,37.5719,45383.0
2023-08-22 10:00:00,39.65,39.86,39.65,39.83,52002.0,37.5813,37.7804,37.5813,37.7519,52002.0
2023-08-22 10:30:00,39.83,39.88,39.57,39.66,168684.0,37.7519,37.7993,37.5055,37.5908,168684.0
2023-08-22 11:00:00,39.66,39.67,39.51,39.56,62745.0,37.5908,37.6003,37.4486,37.496,62745.0
2023-08-22 11:30:00,39.55,39.59,39.5,39.54,36179.0,37.4866,37.5245,37.4392,37.4771,36179.0
2023-08-22 12:00:00,39.53,39.57,39.48,39.53,28491.0,37.4676,37.5055,37.4202,37.4676,28491.0
2023-08-22 12:30:00,39.53,39.56,39.47,39.47,27833.0,37.4676,37.496,37.4107,37.4107,27833.0
2023-08-22 13:00:00,39.45,39.46,39.27,39.35,78788.0,37.3918,37.4012,37.2212,37.297,78788.0
2023-08-22 13:30:00,39.35,39.44,39.32,39.36,30634.0,37.297,37.3823,37.2686,37.3065,30634.0
2023-08-22 14:00:00,39.31,39.36,39.17,39.35,53917.0,37.2591,37.3065,37.1264,37.297,53917.0
2023-08-22 14:30:00,39.36,39.41,39.24,39.29,54158.0,37.3065,37.3539,37.1927,37.2401,54158.0
2023-08-22 15:00:00,39.29,39.3,39.14,39.21,69021.0,37.2401,37.2496,37.0979,37.1643,69021.0
2023-08-22 15:30:00,39.21,39.46,39.16,39.34,384135.0,37.1643,37.4012,37.1169,37.2875,384135.0
2023-08-23 09:30:00,39.56,39.56,39.3,39.32,44101.0,37.496,37.496,37.2496,37.2686,44101.0
2023-08-23 10:00:00,39.32,39.38,39.24,39.37,46874.0,37.2686,37.3254,37.1927,37.3159,46874.0
2023-08-23 10:30:00,39.37,39.37,39.14,39.22,52672.0,37.3159,37.3159,37.0979,37.1738,52672.0
2023-08-23 11:00:00,39.21,39.25,39.15,39.25,45412.0,37.1643,37.2022,37.1074,37.2022,45412.0
2023-08-23 11:30:00,39.24,39.53,39.24,39.53,34524.0,37.1927,37.4676,37.1927,37.4676,34524.0
2023-08-23 12:00:00,39.52,39.63,39.43,39.46,142039.0,37.4581,37.5624,37.3728,37.4012,142039.0
2023-08-23 12:30:00,39.45,39.72,39.41,39.7,151084.0,37.3918,37.6477,37.3539,37.6287,151084.0
2023-08-23 13:00:00,39.7,39.76,39.65,39.75,35439.0,37.6287,37.6856,37.5813,37.6761,35439.0
2023-08-23 13:30:00,39.76,39.77,39.58,39.75,53377.0,37.6856,37.6951,37.515,37.6761,53377.0
2023-08-23 14:00:00,39.75,39.77,39.62,39.62,21535.0,37.6761,37.6951,37.5529,37.5529,21535.0
2023-08-23 14:30:00,39.62,39.67,39.58,39.58,26704.0,37.5529,37.6003,37.515,37.515,26704.0
2023-08-23 15:00:00,39.59,39.6,39.48,39.54,45293.0,37.5245,37.5339,37.4202,37.4771,45293.0
2023-08-23 15:30:00,39.55,39.86,39.55,39.66,218757.0,37.4866,37.7804,37.4866,37.5908,218757.0
2023-08-24 09:30:00,39.53,39.87,39.28,39.69,86097.0,37.4676,37.7899,37.2306,37.6192,86097.0
2023-08-24 10:00:00,39.69,39.78,39.44,39.72,108274.0,37.6192,37.7046,37.3823,37.6477,108274.0
2023-08-24 10:30:00,39.71,39.78,39.63,39.73,41512.0,37.6382,37.7046,37.5624,37.6572,41512.0
2023-08-24 11:00:00,39.73,39.74,39.57,39.63,19371.0,37.6572,37.6666,37.5055,37.5624,19371.0
2023-08-24 11:30:00,39.63,39.65,39.59,39.6,23938.0,37.5624,37.5813,37.5245,37.5339,23938.0
2023-08-24 12:00:00,39.62,39.63,39.56,39.63,17862.0,37.5529,37.5624,37.496,37.5624,17862.0
2023-08-24 12:30:00,39.63,39.68,39.47,39.54,27997.0,37.5624,37.6098,37.4107,37.4771,27997.0
2023-08-24 13:00:00,39.55,39.57,39.5,39.5,14354.0,37.4866,37.5055,37.4392,37.4392,14354.0
2023-08-24 13:30:00,39.5,39.6,39.49,39.57,15244.0,37.4392,37.5339,37.4297,37.5055,15244.0
2023-08-24 14:00:00,39.57,39.63,39.52,39.59,13591.0,37.5055,37.5624,37.4581,37.5245,13591.0
2023-08-24 14:30:00,39.59,39.61,39.57,39.59,14309.0,37.5245,37.5434,37.5055,37.5245,14309.0
2023-08-24 15:00:00,39.59,39.63,39.56,39.63,45438.0,37.5245,37.5624,37.496,37.5624,45438.0
2023-08-24 15:30:00,39.61,39.63,39.32,39.33,196355.0,37.5434,37.5624,37.2686,37.278,196355.0
2023-08-25 09:30:00,39.6,39.61,39.44,39.59,28732.0,37.5339,37.5434,37.3823,37.5245,28732.0
2023-08-25 10:00:00,39.62,39.62,39.26,39.3,20107.0,37.5529,37.5529,37.2117,37.2496,20107.0
2023-08-25 10:30:00,39.3,39.46,39.26,39.32,25802.0,37.2496,37.4012,37.2117,37.2686,25802.0
2023-08-25 11:00:00,39.33,39.5,39.33,39.48,29045.0,37.278,37.4392,37.278,37.4202,29045.0
2023-08-25 11:30:00,39.48,39.68,39.46,39.65,45803.0,37.4202,37.6098,37.4012,37.5813,45803.0
2023-08-25 12:00:00,39.66,39.79,39.66,39.73,30084.0,37.5908,37.714,37.5908,37.6572,30084.0
2023-08-25 12:30:00,39.73,39.77,39.68,39.73,21072.0,37.6572,37.6951,37.6098,37.6572,21072.0
2023-08-25 13:00:00,39.75,39.77,39.63,39.66,19993.0,37.6761,37.6951,37.5624,37.5908,19993.0
2023-08-25 13:30:00,39.66,39.67,39.61,39.65,13948.0,37.5908,37.6003,37.5434,37.5813,13948.0
2023-08-25 14:00:00,39.65,39.77,39.64,39.77,15929.0,37.5813,37.6951,37.5719,37.6951,15929.0
2023-08-25 14:30:00,39.78,39.81,39.75,39.79,30029.0,37.7046,37.733,37.6761,37.714,30029.0
2023-08-25 15:00:00,39.79,39.96,39.79,39.85,76806.0,37.714,37.8752,37.714,37.7709,76806.0
2023-08-25 15:30:00,39.85,39.87,39.75,39.76,185236.0,37.7709,37.7899,37.6761,37.6856,185236.0
2023-08-28 09:30:00,39.76,39.99,39.66,39.98,29928.0,37.6856,37.9036,37.5908,37.8941,29928.0
2023-08-28 10:00:00,39.99,40.09,39.95,40.07,136469.0,37.9036,37.9984,37.8657,37.9794,136469.0
2023-08-28 10:30:00,40.05,40.06,39.87,39.98,38120.0,37.9605,37.9699,37.7899,37.8941,38120.0
2023-08-28 11:00:00,39.95,39.97,39.89,39.96,18046.0,37.8657,37.8846,37.8088,37.8752,18046.0
2023-08-28 11:30:00,39.96,39.99,39.92,39.95,16616.0,37.8752,37.9036,37.8372,37.8657,16616.0
2023-08-28 12:00:00,39.94,39.96,39.91,39.94,14690.0,37.8562,37.8752,37.8278,37.8562,14690.0
2023-08-28 12:30:00,39.94,40.01,39.92,40.0,25419.0,37.8562,37.9226,37.8372,37.9131,25419.0
2023-08-28 13:00:00,40.01,40.02,39.94,39.98,29946.0,37.9226,37.932,37.8562,37.8941,29946.0
2023-08-28 13:30:00,39.99,40.0,39.91,39.92,20534.0,37.9036,37.9131,37.8278,37.8372,20534.0
2023-08-28 14:00:00,39.93,39.93,39.8,39.81,35471.0,37.8467,37.8467,37.7235,37.733,35471.0
2023-08-28 14:30:00,39.8,39.9,39.79,39.89,17722.0,37.7235,37.8183,37.714,37.8088,17722.0
2023-08-28 15:00:00,39.88,39.94,39.83,39.93,44767.0,37.7993,37.8562,37.7519,37.8467,44767.0
2023-08-28 15:30:00,39.92,39.95,39.8,39.88,133014.0,37.8372,37.8657,37.7235,37.7993,133014.0
2023-08-29 09:30:00,39.86,39.89,39.74,39.84,19754.0,37.7804,37.8088,37.6666,37.7614,19754.0
2023-08-29 10:00:00,39.86,39.9,39.77,39.9,18565.0,37.7804,37.8183,37.6951,37.8183,18565.0
2023-08-29 10:30:00,39.89,39.94,39.65,39.67,38179.0,37.8088,37.8562,37.5813,37.6003,38179.0
2023-08-29 11:00:00,39.68,39.82,39.66,39.8,25058.0,37.6098,37.7425,37.5908,37.7235,25058.0
2023-08-29 11:30:00,39.81,39.9,39.74,39.89,57629.0,37.733,37.8183,37.6666,37.8088,57629.0
2023-08-29 12:00:00,39.89,40.0,39.88,39.99,25975.0,37.8088,37.9131,37.7993,37.9036,25975.0
2023-08-29 12:30:00,39.99,40.08,39.9,39.96,139566.0,37.9036,37.9889,37.8183,37.8752,139566.0
2023-08-29 13:00:00,39.98,40.01,39.87,39.9,86169.0,37.8941,37.9226,37.7899,37.8183,86169.0
2023-08-29 13:30:00,39.9,39.9,39.77,39.84,35176.0,37.8183,37.8183,37.6951,37.7614,35176.0
2023-08-29 14:00:00,39.85,39.91,39.83,39.88,25751.0,37.7709,37.8278,37.7519,37.7993,25751.0
2023-08-29 14:30:00,39.89,39.94,39.88,39.91,24852.0,37.8088,37.8562,37.7993,37.8278,24852.0
2023-08-29 15:00:00,39.91,39.98,39.87,39.97,34618.0,37.8278,37.8941,37.7899,37.8846,34618.0
2023-08-29 15:30:00,39.97,40.0,39.86,39.95,151864.0,37.8846,37.9131,37.7804,37.8657,151864.0
2023-08-30 09:30:00,40.0,40.19,39.86,40.16,81865.0,37.9131,38.0932,37.7804,38.0647,81865.0
2023-08-30 10:00:00,40.15,40.24,40.03,40.13,73829.0,38.0552,38.1406,37.9415,38.0363,73829.0
2023-08-30 10:30:00,40.11,40.18,40.06,40.08,56268.0,38.0173,38.0837,37.9699,37.9889,56268.0
2023-08-30 11:00:00,40.08,40.09,39.95,40.0,48643.0,37.9889,37.9984,37.8657,37.9131,48643.0
2023-08-30 11:30:00,39.98,40.04,39.89,39.91,38338.0,37.8941,37.951,37.8088,37.8278,38338.0
2023-08-30 12:00:00,39.91,40.01,39.85,39.98,52397.0,37.8278,37.9226,37.7709,37.8941,52397.0
2023-08-30 12:30:00,40.0,40.07,39.97,39.99,30329.0,37.9131,37.9794,37.8846,37.9036,30329.0
2023-08-30 13:00:00,40.0,40.03,39.96,39.98,63427.0,37.9131,37.9415,37.8752,37.8941,63427.0
2023-08-30 13:30:00,39.98,40.0,39.93,39.94,26130.0,37.8941,37.9131,37.8467,37.8562,26130.0
2023-08-30 14:00:00,39.94,39.95,39.78,39.8,30869.0,37.8562,37.8657,37.7046,37.7235,30869.0
2023-08-30 14:30:00,39.8,39.9,39.78,39.87,42739.0,37.7235,37.8183,37.7046,37.7899,42739.0
2023-08-30 15:00:00,39.87,39.89,39.82,39.87,58121.0,37.7899,37.8088,37.7425,37.7899,58121.0
2023-08-30 15:30:00,39.86,39.87,39.67,39.7,262795.0,37.7804,37.7899,37.6003,37.6287,262795.0
2023-08-31 09:30:00,39.84,39.97,39.69,39.87,61726.0,37.7614,37.8846,37.6192,37.7899,61726.0
2023-08-31 10:00:00,39.87,40.0,39.75,39.97,57043.0,37.7899,37.9131,37.6761,37.8846,57043.0
2023-08-31 10:30:00,39.96,40.02,39.89,39.95,58744.0,37.8752,37.932,37.8088,37.8657,58744.0
2023-08-31 11:00:00,39.96,40.02,39.92,40.02,59183.0,37.8752,37.932,37.8372,37.932,59183.0
2023-08-31 11:30:00,40.02,40.2,40.01,40.06,68520.0,37.932,38.1026,37.9226,37.9699,68520.0
2023-08-31 12:00:00,40.06,40.2,40.06,40.2,110989.0,37.9699,38.1026,37.9699,38.1026,110989.0
2023-08-31 12:30:00,40.24,40.3,40.15,40.27,45053.0,38.1406,38.1974,38.0552,38.169,45053.0
2023-08-31 13:00:00,40.26,40.27,40.19,40.21,24124.0,38.1595,38.169,38.0932,38.1121,24124.0
2023-08-31 13:30:00,40.21,40.32,40.21,40.28,27034.0,38.1121,38.2164,38.1121,38.1785,27034.0
2023-08-31 14:00:00,40.27,40.32,40.24,40.3,40820.0,38.169,38.2164,38.1406,38.1974,40820.0
2023-08-31 14:30:00,40.29,40.3,40.11,40.13,33350.0,38.1879,38.1974,38.0173,38.0363,33350.0
2023-08-31 15:00:00,40.14,40.25,40.12,40.22,57390.0,38.0458,38.15,38.0268,38.1216,57390.0
2023-08-31 15:30:00,40.23,40.26,39.98,39.98,302448.0,38.1311,38.1595,37.8941,37.8941,302448.0
2023-09-01 09:30:00,40.1,40.44,39.99,40.44,54567.0,38.0079,38.3301,37.9036,38.3301,54567.0
2023-09-01 10:00:00,40.41,40.49,40.35,40.44,32578.0,38.3017,38.3775,38.2448,38.3301,32578.0
2023-09-01 10:30:00,40.45,40.64,40.38,40.61,60263.0,38.3396,38.5197,38.2732,38.4912,60263.0
2023-09-01 11:00:00,40.59,40.77,40.54,40.69,66648.0,38.4723,38.6429,38.4249,38.5671,66648.0
2023-09-01 11:30:00,40.67,40.75,40.42,40.52,56774.0,38.5481,38.6239,38.3112,38.4059,56774.0
2023-09-01 12:00:00,40.54,40.58,40.31,40.58,55690.0,38.4249,38.4628,38.2069,38.4628,55690.0
2023-09-01 12:30:00,40.56,40.56,40.44,40.47,23988.0,38.4439,38.4439,38.3301,38.3586,23988.0
2023-09-01 13:00:00,40.47,40.51,40.32,40.39,64969.0,38.3586,38.3965,38.2164,38.2827,64969.0
2023-09-01 13:30:00,40.4,40.51,40.4,40.48,17979.0,38.2922,38.3965,38.2922,38.368,17979.0
2023-09-01 14:00:00,40.49,40.5,40.33,40.38,36962.0,38.3775,38.387,38.2259,38.2732,36962.0
2023-09-01 14:30:00,40.38,40.4,40.32,40.34,19904.0,38.2732,38.2922,38.2164,38.2353,19904.0
2023-09-01 15:00:00,40.34,40.35,40.25,40.27,45983.0,38.2353,38.2448,38.15,38.169,45983.0
2023-09-01 15:30:00,40.27,40.29,40.05,40.08,319224.0,38.169,38.1879,37.9605,37.9889,319224.0
2023-09-05 09:30:00,39.97,39.99,39.4,39.53,97545.0,37.8846,37.9036,37.3444,37.4676,97545.0
2023-09-05 10:00:00,39.53,39.53,39.26,39.44,76873.0,37.4676,37.4676,37.2117,37.3823,76873.0
2023-09-05 10:30:00,39.46,39.63,39.45,39.63,72396.0,37.4012,37.5624,37.3918,37.5624,72396.0
2023-09-05 11:00:00,39.61,39.69,39.57,39.69,61084.0,37.5434,37.6192,37.5055,37.6192,61084.0
2023-09-05 11:30:00,39.68,39.77,39.6,39.7,56082.0,37.6098,37.6951,37.5339,37.6287,56082.0
2023-09-05 12:00:00,39.7,39.7,39.58,39.61,34965.0,37.6287,37.6287,37.515,37.5434,34965.0
2023-09-05 12:30:00,39.62,39.7,39.62,39.66,34360.0,37.5529,37.6287,37.5529,37.5908,34360.0
2023-09-05 13:00:00,39.66,39.67,39.55,39.57,56268.0,37.5908,37.6003,37.4866,37.5055,56268.0
2023-09-05 13:30:00,39.57,39.62,39.5,39.51,65742.0,37.5055,37.5529,37.4392,37.4486,65742.0
2023-09-05 14:00:00,39.51,39.56,39.42,39.53,25660.0,37.4486,37.496,37.3633,37.4676,25660.0
2023-09-05 14:30:00,39.54,39.54,39.37,39.4,53602.0,37.4771,37.4771,37.3159,37.3444,53602.0
2023-09-05 15:00:00,39.39,39.4,39.3,39.39,63603.0,37.3349,37.3444,37.2496,37.3349,63603.0
2023-09-05 15:30:00,39.39,39.43,39.32,39.4,257665.0,37.3349,37.3728,37.2686,37.3444,257665.0
2023-09-06 09:30:00,38.95,39.16,38.84,38.95,56863.0,37.2215,37.4222,37.1164,37.2215,56863.0
2023-09-06 10:00:00,38.94,39.0,38.81,38.85,208289.0,37.212,37.2693,37.0878,37.126,208289.0
2023-09-06 10:30:00,38.84,38.91,38.7,38.9,69936.0,37.1164,37.1833,36.9826,37.1738,69936.0
2023-09-06 11:00:00,38.89,39.04,38.89,39.01,67138.0,37.1642,37.3076,37.1642,37.2789,67138.0
2023-09-06 11:30:00,39.01,39.01,38.91,38.94,43171.0,37.2789,37.2789,37.1833,37.212,43171.0
2023-09-06 12:00:00,38.93,38.97,38.86,38.91,42748.0,37.2024,37.2407,37.1355,37.1833,42748.0
2023-09-06 12:30:00,38.91,38.92,38.83,38.85,31916.0,37.1833,37.1929,37.1069,37.126,31916.0
2023-09-06 13:00:00,38.84,38.99,38.81,38.97,56801.0,37.1164,37.2598,37.0878,37.2407,56801.0
2023-09-06 13:30:00,38.98,39.0,38.84,38.88,40233.0,37.2502,37.2693,37.1164,37.1547,40233.0
2023-09-06 14:00:00,38.87,38.9,38.83,38.85,39491.0,37.1451,37.1738,37.1069,37.126,39491.0
2023-09-06 14:30:00,38.85,38.97,38.83,38.91,52236.0,37.126,37.2407,37.1069,37.1833,52236.0
2023-09-06 15:00:00,38.91,38.99,38.88,38.96,76124.0,37.1833,37.2598,37.1547,37.2311,76124.0
2023-09-06 15:30:00,38.97,38.98,38.82,38.9,316137.0,37.2407,37.2502,37.0973,37.1738,316137.0
2023-09-07 09:30:00,38.92,39.36,38.81,39.29,69691.0,37.1929,37.6134,37.0878,37.5465,69691.0
2023-09-07 10:00:00,39.28,39.38,38.95,38.98,55515.0,37.5369,37.6325,37.2215,37.2502,55515.0
2023-09-07 10:30:00,38.98,39.1,38.97,39.02,43226.0,37.2502,37.3649,37.2407,37.2884,43226.0
2023-09-07 11:00:00,39.03,39.11,39.02,39.05,45070.0,37.298,37.3744,37.2884,37.3171,45070.0
2023-09-07 11:30:00,39.05,39.22,39.03,39.21,38408.0,37.3171,37.4796,37.298,37.47,38408.0
2023-09-07 12:00:00,39.2,39.27,39.19,39.24,35241.0,37.4605,37.5273,37.4509,37.4987,35241.0
2023-09-07 12:30:00,39.25,39.27,39.18,39.21,65733.0,37.5082,37.5273,37.4413,37.47,65733.0
2023-09-07 13:00:00,39.2,39.33,39.18,39.27,54067.0,37.4605,37.5847,37.4413,37.5273,54067.0
2023-09-07 13:30:00,39.27,39.28,39.13,39.14,49316.0,37.5273,37.5369,37.3936,37.4031,49316.0
2023-09-07 14:00:00,39.14,39.15,39.0,39.01,32540.0,37.4031,37.4127,37.2693,37.2789,32540.0
2023-09-07 14:30:00,39.01,39.07,38.91,38.96,50015.0,37.2789,37.3362,37.1833,37.2311,50015.0
2023-09-07 15:00:00,38.94,39.09,38.91,39.08,46948.0,37.212,37.3553,37.1833,37.3458,46948.0
2023-09-07 15:30:00,39.08,39.23,39.01,39.13,380975.0,37.3458,37.4891,37.2789,37.3936,380975.0
2023-09-08 09:30:00,39.29,39.57,39.01,39.48,59523.0,37.5465,37.814,37.2789,37.728,59523.0
2023-09-08 10:00:00,39.46,39.62,39.41,39.62,70916.0,37.7089,37.8618,37.6611,37.8618,70916.0
2023-09-08 10:30:00,39.61,39.68,39.46,39.66,51257.0,37.8523,37.9192,37.7089,37.9,51257.0
2023-09-08 11:00:00,39.66,39.85,39.59,39.84,84773.0,37.9,38.0816,37.8331,38.0721,84773.0
2023-09-08 11:30:00,39.85,39.92,39.77,39.77,72524.0,38.0816,38.1485,38.0052,38.0052,72524.0
2023-09-08 12:00:00,39.75,39.77,39.64,39.77,49820.0,37.986,38.0052,37.8809,38.0052,49820.0
2023-09-08 12:30:00,39.77,39.81,39.7,39.8,42789.0,38.0052,38.0434,37.9383,38.0338,42789.0
2023-09-08 13:00:00,39.8,39.82,39.7,39.73,33800.0,38.0338,38.0529,37.9383,37.9669,33800.0
2023-09-08 13:30:00,39.73,39.76,39.66,39.68,39993.0,37.9669,37.9956,37.9,37.9192,39993.0
2023-09-08 14:00:00,39.69,39.73,39.66,39.71,34181.0,37.9287,37.9669,37.9,37.9478,34181.0
2023-09-08 14:30:00,39.7,39.71,39.63,39.71,35229.0,37.9383,37.9478,37.8714,37.9478,35229.0
2023-09-08 15:00:00,39.71,39.71,39.6,39.63,62865.0,37.9478,37.9478,37.8427,37.8714,62865.0
2023-09-08 15:30:00,39.63,39.66,39.53,39.53,258230.0,37.8714,37.9,37.7758,37.7758,258230.0
2023-09-11 09:30:00,39.5,39.76,39.5,39.57,38286.0,37.7471,37.9956,37.7471,37.814,38286.0
2023-09-11 10:00:00,39.56,39.69,39.51,39.6,30406.0,37.8045,37.9287,37.7567,37.8427,30406.0
2023-09-11 10:30:00,39.58,39.63,39.55,39.57,34424.0,37.8236,37.8714,37.7949,37.814,34424.0
2023-09-11 11:00:00,39.57,39.57,39.42,39.45,38747.0,37.814,37.814,37.6707,37.6994,38747.0
2023-09-11 11:30:00,39.44,39.48,39.39,39.46,24491.0,37.6898,37.728,37.642,37.7089,24491.0
2023-09-11 12:00:00,39.47,39.54,39.41,39.52,37131.0,37.7185,37.7854,37.6611,37.7663,37131.0
2023-09-11 12:30:00,39.5,39.59,39.49,39.59,22315.0,37.7471,37.8331,37.7376,37.8331,22315.0
2023-09-11 13:00:00,39.58,39.67,39.56,39.65,22433.0,37.8236,37.9096,37.8045,37.8905,22433.0
2023-09-11 13:30:00,39.66,39.7,39.64,39.64,24107.0,37.9,37.9383,37.8809,37.8809,24107.0
2023-09-11 14:00:00,39.65,39.67,39.59,39.61,22506.0,37.8905,37.9096,37.8331,37.8523,22506.0
2023-09-11 14:30:00,39.61,39.65,39.59,39.61,34382.0,37.8523,37.8905,37.8331,37.8523,34382.0
2023-09-11 15:00:00,39.61,39.63,39.58,39.61,38084.0,37.8523,37.8714,37.8236,37.8523,38084.0
2023-09-11 15:30:00,39.6,39.72,39.58,39.66,165429.0,37.8427,37.9574,37.8236,37.9,165429.0
2023-09-12 09:30:00,39.44,39.6,39.37,39.48,41989.0,37.6898,37.8427,37.6229,37.728,41989.0
2023-09-12 10:00:00,39.5,39.57,39.41,39.48,40198.0,37.7471,37.814,37.6611,37.728,40198.0
2023-09-12 10:30:00,39.48,39.49,39.4,39.4,38947.0,37.728,37.7376,37.6516,37.6516,38947.0
2023-09-12 11:00:00,39.42,39.45,39.33,39.38,39672.0,37.6707,37.6994,37.5847,37.6325,39672.0
2023-09-12 11:30:00,39.39,39.39,39.24,39.3,30708.0,37.642,37.642,37.4987,37.556,30708.0
2023-09-12 12:00:00,39.3,39.3,39.15,39.18,32495.0,37.556,37.556,37.4127,37.4413,32495.0
2023-09-12 12:30:00,39.17,39.25,39.13,39.25,39559.0,37.4318,37.5082,37.3936,37.5082,39559.0
2023-09-12 13:00:00,39.26,39.28,39.2,39.25,28883.0,37.5178,37.5369,37.4605,37.5082,28883.0
2023-09-12 13:30:00,39.25,39.31,39.22,39.29,33215.0,37.5082,37.5656,37.4796,37.5465,33215.0
2023-09-12 14:00:00,39.29,39.31,39.25,39.27,28206.0,37.5465,37.5656,37.5082,37.5273,28206.0
2023-09-12 14:30:00,39.27,39.3,39.19,39.23,31277.0,37.5273,37.556,37.4509,37.4891,31277.0
2023-09-12 15:00:00,39.24,39.24,39.09,39.13,44292.0,37.4987,37.4987,37.3553,37.3936,44292.0
2023-09-12 15:30:00,39.14,39.22,39.13,39.21,164648.0,37.4031,37.4796,37.3936,37.47,164648.0
2023-09-13 09:30:00,39.19,39.26,38.99,39.01,108244.0,37.4509,37.5178,37.2598,37.2789,108244.0
2023-09-13 10:00:00,39.0,39.02,38.89,38.95,45408.0,37.2693,37.2884,37.1642,37.2215,45408.0
2023-09-13 10:30:00,38.96,39.01,38.86,38.98,45406.0,37.2311,37.2789,37.1355,37.2502,45406.0
2023-09-13 11:00:00,38.96,38.97,38.87,38.94,32507.0,37.2311,37.2407,37.1451,37.212,32507.0
2023-09-13 11:30:00,38.94,38.94,38.8,38.83,40538.0,37.212,37.212,37.0782,37.1069,40538.0
2023-09-13 12:00:00,38.83,38.87,38.78,38.82,39703.0,37.1069,37.1451,37.0591,37.0973,39703.0
2023-09-13 12:30:00,38.83,38.95,38.81,38.94,38757.0,37.1069,37.2215,37.0878,37.212,38757.0
2023-09-13 13:00:00,38.94,38.99,38.92,38.96,38155.0,37.212,37.2598,37.1929,37.2311,38155.0
2023-09-13 13:30:00,38.97,38.99,38.95,38.95,26454.0,37.2407,37.2598,37.2215,37.2215,26454.0
2023-09-13 14:00:00,38.95,38.96,38.91,38.95,23559.0,37.2215,37.2311,37.1833,37.2215,23559.0
2023-09-13 14:30:00,38.95,38.97,38.9,38.91,32650.0,37.2215,37.2407,37.1738,37.1833,32650.0
2023-09-13 15:00:00,38.91,39.01,38.87,39.0,52708.0,37.1833,37.2789,37.1451,37.2693,52708.0
2023-09-13 15:30:00,39.0,39.11,38.97,39.08,243369.0,37.2693,37.3744,37.2407,37.3458,243369.0
2023-09-14 09:30:00,39.15,39.33,39.1,39.33,101021.0,37.4127,37.5847,37.3649,37.5847,101021.0
2023-09-14 10:00:00,39.33,39.37,39.1,39.14,44325.0,37.5847,37.6229,37.3649,37.4031,44325.0
2023-09-14 10:30:00,39.15,39.31,39.09,39.27,92638.0,37.4127,37.5656,37.3553,37.5273,92638.0
2023-09-14 11:00:00,39.27,39.27,39.14,39.25,44104.0,37.5273,37.5273,37.4031,37.5082,44104.0
2023-09-14 11:30:00,39.26,39.29,39.19,39.28,78856.0,37.5178,37.5465,37.4509,37.5369,78856.0
2023-09-14 12:00:00,39.29,39.39,39.23,39.31,114921.0,37.5465,37.642,37.4891,37.5656,114921.0
2023-09-14 12:30:00,39.32,39.39,39.27,39.29,32037.0,37.5751,37.642,37.5273,37.5465,32037.0
2023-09-14 13:00:00,39.28,39.34,39.2,39.29,50125.0,37.5369,37.5942,37.4605,37.5465,50125.0
2023-09-14 13:30:00,39.29,39.31,39.24,39.3,24086.0,37.5465,37.5656,37.4987,37.556,24086.0
2023-09-14 14:00:00,39.3,39.3,39.26,39.29,25847.0,37.556,37.556,37.5178,37.5465,25847.0
2023-09-14 14:30:00,39.3,39.33,39.27,39.29,42910.0,37.556,37.5847,37.5273,37.5465,42910.0
2023-09-14 15:00:00,39.28,39.36,39.26,39.34,55583.0,37.5369,37.6134,37.5178,37.5942,55583.0
2023-09-14 15:30:00,39.34,39.42,39.27,39.4,208225.0,37.5942,37.6707,37.5273,37.6516,208225.0
2023-09-15 09:30:00,39.32,39.58,39.24,39.58,98614.0,37.5751,37.8236,37.4987,37.8236,98614.0
2023-09-15 10:00:00,39.6,39.66,39.44,39.54,71463.0,37.8427,37.9,37.6898,37.7854,71463.0
2023-09-15 10:30:00,39.53,39.53,39.33,39.36,28273.0,37.7758,37.7758,37.5847,37.6134,28273.0
2023-09-15 11:00:00,39.34,39.39,39.27,39.3,41836.0,37.5942,37.642,37.5273,37.556,41836.0
2023-09-15 11:30:00,39.3,39.57,39.3,39.57,44173.0,37.556,37.814,37.556,37.814,44173.0
2023-09-15 12:00:00,39.58,39.61,39.53,39.53,40392.0,37.8236,37.8523,37.7758,37.7758,40392.0
2023-09-15 12:30:00,39.52,39.63,39.48,39.62,48256.0,37.7663,37.8714,37.728,37.8618,48256.0
2023-09-15 13:00:00,39.62,39.64,39.56,39.58,55339.0,37.8618,37.8809,37.8045,37.8236,55339.0
2023-09-15 13:30:00,39.58,39.75,39.58,39.7,49161.0,37.8236,37.986,37.8236,37.9383,49161.0
2023-09-15 14:00:00,39.7,39.75,39.65,39.72,62248.0,37.9383,37.986,37.8905,37.9574,62248.0
2023-09-15 14:30:00,39.71,39.73,39.65,39.71,85339.0,37.9478,37.9669,37.8905,37.9478,85339.0
2023-09-15 15:00:00,39.71,39.74,39.66,39.72,96853.0,37.9478,37.9765,37.9,37.9574,96853.0
2023-09-15 15:30:00,39.72,39.73,39.52,39.63,374563.0,37.9574,37.9669,37.7663,37.8714,374563.0
2023-09-18 09:30:00,39.7,40.14,39.7,40.11,138514.0,37.9383,38.3587,37.9383,38.3301,138514.0
2023-09-18 10:00:00,40.11,40.18,40.03,40.18,50881.0,38.3301,38.397,38.2536,38.397,50881.0
2023-09-18 10:30:00,40.18,40.3,40.18,40.26,52056.0,38.397,38.5116,38.397,38.4734,52056.0
2023-09-18 11:00:00,40.26,40.32,40.1,40.32,86137.0,38.4734,38.5308,38.3205,38.5308,86137.0
2023-09-18 11:30:00,40.32,40.52,40.31,40.52,83845.0,38.5308,38.7219,38.5212,38.7219,83845.0
2023-09-18 12:00:00,40.52,40.54,40.45,40.46,53738.0,38.7219,38.741,38.655,38.6645,53738.0
2023-09-18 12:30:00,40.45,40.6,40.45,40.54,56429.0,38.655,38.7983,38.655,38.741,56429.0
2023-09-18 13:00:00,40.54,40.57,40.44,40.5,40357.0,38.741,38.7697,38.6454,38.7028,40357.0
2023-09-18 13:30:00,40.51,40.59,40.5,40.55,37950.0,38.7123,38.7888,38.7028,38.7505,37950.0
2023-09-18 14:00:00,40.57,40.62,40.51,40.58,38766.0,38.7697,38.8174,38.7123,38.7792,38766.0
2023-09-18 14:30:00,40.58,40.62,40.53,40.57,49697.0,38.7792,38.8174,38.7314,38.7697,49697.0
2023-09-18 15:00:00,40.57,40.65,40.54,40.65,73403.0,38.7697,38.8461,38.741,38.8461,73403.0
2023-09-18 15:30:00,40.65,40.86,40.65,40.82,393007.0,38.8461,39.0468,38.8461,39.0086,393007.0
2023-09-19 09:30:00,40.86,41.22,40.85,41.15,81239.0,39.0468,39.3908,39.0372,39.3239,81239.0
2023-09-19 10:00:00,41.14,41.14,40.96,41.02,60095.0,39.3144,39.3144,39.1424,39.1997,60095.0
2023-09-19 10:30:00,41.03,41.18,40.96,40.97,127331.0,39.2092,39.3526,39.1424,39.1519,127331.0
2023-09-19 11:00:00,40.96,40.96,40.73,40.87,65470.0,39.1424,39.1424,38.9226,39.0563,65470.0
2023-09-19 11:30:00,40.87,40.87,40.73,40.84,49782.0,39.0563,39.0563,38.9226,39.0277,49782.0
2023-09-19 12:00:00,40.83,41.01,40.81,40.98,93256.0,39.0181,39.1901,38.999,39.1615,93256.0
2023-09-19 12:30:00,40.97,40.98,40.9,40.94,52265.0,39.1519,39.1615,39.085,39.1232,52265.0
2023-09-19 13:00:00,40.94,41.01,40.93,40.99,31606.0,39.1232,39.1901,39.1137,39.171,31606.0
2023-09-19 13:30:00,41.0,41.18,40.96,41.15,52844.0,39.1806,39.3526,39.1424,39.3239,52844.0
2023-09-19 14:00:00,41.14,41.18,41.12,41.16,63368.0,39.3144,39.3526,39.2953,39.3335,63368.0
2023-09-19 14:30:00,41.16,41.32,41.16,41.25,117200.0,39.3335,39.4864,39.3335,39.4195,117200.0
2023-09-19 15:00:00,41.22,41.22,41.11,41.22,68294.0,39.3908,39.3908,39.2857,39.3908,68294.0
2023-09-19 15:30:00,41.22,41.39,41.2,41.26,321029.0,39.3908,39.5533,39.3717,39.429,321029.0
2023-09-20 09:30:00,41.5,41.85,41.44,41.71,82281.0,39.6584,39.9929,39.6011,39.8591,82281.0
2023-09-20 10:00:00,41.72,41.9,41.71,41.87,50546.0,39.8686,40.0406,39.8591,40.012,50546.0
2023-09-20 10:30:00,41.88,41.93,41.67,41.67,70164.0,40.0215,40.0693,39.8208,39.8208,70164.0
2023-09-20 11:00:00,41.68,41.82,41.61,41.78,57069.0,39.8304,39.9642,39.7635,39.926,57069.0
2023-09-20 11:30:00,41.77,41.81,41.64,41.81,49056.0,39.9164,39.9546,39.7922,39.9546,49056.0
2023-09-20 12:00:00,41.83,41.86,41.77,41.85,40551.0,39.9737,40.0024,39.9164,39.9929,40551.0
2023-09-20 12:30:00,41.85,41.89,41.81,41.87,38953.0,39.9929,40.0311,39.9546,40.012,38953.0
2023-09-20 13:00:00,41.87,41.88,41.82,41.82,25244.0,40.012,40.0215,39.9642,39.9642,25244.0
2023-09-20 13:30:00,41.8,41.8,41.72,41.79,29699.0,39.9451,39.9451,39.8686,39.9355,29699.0
2023-09-20 14:00:00,41.78,41.78,41.65,41.74,45708.0,39.926,39.926,39.8017,39.8877,45708.0
2023-09-20 14:30:00,41.74,41.81,41.69,41.73,53931.0,39.8877,39.9546,39.84,39.8782,53931.0
2023-09-20 15:00:00,41.72,41.73,41.52,41.59,72624.0,39.8686,39.8782,39.6775,39.7444,72624.0
2023-09-20 15:30:00,41.6,41.62,41.46,41.51,240149.0,39.754,39.7731,39.6202,39.6679,240149.0
2023-09-21 09:30:00,41.47,41.61,41.36,41.51,51112.0,39.6297,39.7635,39.5246,39.6679,51112.0
2023-09-21 10:00:00,41.5,41.53,41.29,41.41,137753.0,39.6584,39.6871,39.4577,39.5724,137753.0
2023-09-21 10:30:00,41.4,41.46,41.29,41.31,74813.0,39.5628,39.6202,39.4577,39.4768,74813.0
2023-09-21 11:00:00,41.31,41.44,41.26,41.42,41093.0,39.4768,39.6011,39.429,39.5819,41093.0
2023-09-21 11:30:00,41.41,41.5,41.39,41.48,33913.0,39.5724,39.6584,39.5533,39.6393,33913.0
2023-09-21 12:00:00,41.48,41.48,41.37,41.41,49025.0,39.6393,39.6393,39.5342,39.5724,49025.0
2023-09-21 12:30:00,41.42,41.43,41.35,41.38,35847.0,39.5819,39.5915,39.515,39.5437,35847.0
2023-09-21 13:00:00,41.38,41.47,41.36,41.44,33850.0,39.5437,39.6297,39.5246,39.6011,33850.0
2023-09-21 13:30:00,41.44,41.49,41.42,41.48,27023.0,39.6011,39.6488,39.5819,39.6393,27023.0
2023-09-21 14:00:00,41.5,41.5,41.38,41.41,35178.0,39.6584,39.6584,39.5437,39.5724,35178.0
2023-09-21 14:30:00,41.41,41.48,41.41,41.43,29254.0,39.5724,39.6393,39.5724,39.5915,29254.0
2023-09-21 15:00:00,41.44,41.57,41.43,41.54,47176.0,39.6011,39.7253,39.5915,39.6966,47176.0
2023-09-21 15:30:00,41.54,41.65,41.44,41.45,335864.0,39.6966,39.8017,39.6011,39.6106,335864.0
2023-09-22 09:30:00,41.4,41.92,41.12,41.87,66367.0,39.5628,40.0598,39.2953,40.012,66367.0
2023-09-22 10:00:00,41.89,42.15,41.87,42.14,74943.0,40.0311,40.2795,40.012,40.27,74943.0
2023-09-22 10:30:00,42.14,42.24,42.08,42.19,76810.0,40.27,40.3656,40.2127,40.3178,76810.0
2023-09-22 11:00:00,42.2,42.32,42.1,42.3,95148.0,40.3273,40.442,40.2318,40.4229,95148.0
2023-09-22 11:30:00,42.31,42.33,42.21,42.22,85669.0,40.4324,40.4516,40.3369,40.3464,85669.0
2023-09-22 12:00:00,42.22,42.23,41.93,41.95,67223.0,40.3464,40.356,40.0693,40.0884,67223.0
2023-09-22 12:30:00,41.95,42.01,41.85,41.98,73258.0,40.0884,40.1458,39.9929,40.1171,73258.0
2023-09-22 13:00:00,41.98,42.04,41.91,42.04,48483.0,40.1171,40.1744,40.0502,40.1744,48483.0
2023-09-22 13:30:00,42.03,42.03,41.95,42.01,38603.0,40.1649,40.1649,40.0884,40.1458,38603.0
2023-09-22 14:00:00,42.02,42.03,41.8,41.87,57537.0,40.1553,40.1649,39.9451,40.012,57537.0
2023-09-22 14:30:00,41.87,42.03,41.86,41.98,71265.0,40.012,40.1649,40.0024,40.1171,71265.0
2023-09-22 15:00:00,41.98,42.18,41.98,42.16,85853.0,40.1171,40.3082,40.1171,40.2891,85853.0
2023-09-22 15:30:00,42.15,42.2,42.04,42.06,374834.0,40.2795,40.3273,40.1744,40.1935,374834.0
2023-09-25 09:30:00,41.9,42.3,41.87,42.2,135061.0,40.0406,40.4229,40.012,40.3273,135061.0
2023-09-25 10:00:00,42.22,42.26,42.1,42.24,55707.0,40.3464,40.3847,40.2318,40.3656,55707.0
2023-09-25 10:30:00,42.24,42.39,42.19,42.28,54233.0,40.3656,40.5089,40.3178,40.4038,54233.0
2023-09-25 11:00:00,42.27,42.3,42.18,42.2,35191.0,40.3942,40.4229,40.3082,40.3273,35191.0
2023-09-25 11:30:00,42.2,42.3,42.18,42.3,32076.0,40.3273,40.4229,40.3082,40.4229,32076.0
2023-09-25 12:00:00,42.3,42.42,42.27,42.4,30640.0,40.4229,40.5376,40.3942,40.5185,30640.0
2023-09-25 12:30:00,42.42,42.49,42.39,42.48,35718.0,40.5376,40.6045,40.5089,40.5949,35718.0
2023-09-25 13:00:00,42.47,42.61,42.38,42.61,47674.0,40.5853,40.7191,40.4993,40.7191,47674.0
2023-09-25 13:30:00,42.6,42.63,42.5,42.52,33008.0,40.7096,40.7382,40.614,40.6331,33008.0
2023-09-25 14:00:00,42.54,42.6,42.44,42.44,41723.0,40.6522,40.7096,40.5567,40.5567,41723.0
2023-09-25 14:30:00,42.44,42.49,42.35,42.36,35551.0,40.5567,40.6045,40.4707,40.4802,35551.0
2023-09-25 15:00:00,42.36,42.46,42.35,42.46,56713.0,40.4802,40.5758,40.4707,40.5758,56713.0
2023-09-25 15:30:00,42.48,42.62,42.47,42.59,176594.0,40.5949,40.7287,40.5853,40.7,176594.0
2023-09-26 09:30:00,42.56,42.72,42.47,42.55,84034.0,40.6714,40.8243,40.5853,40.6618,84034.0
2023-09-26 10:00:00,42.53,42.54,42.05,42.16,105412.0,40.6427,40.6522,40.184,40.2891,105412.0
2023-09-26 10:30:00,42.14,42.33,42.11,42.31,85167.0,40.27,40.4516,40.2413,40.4324,85167.0
2023-09-26 11:00:00,42.3,42.42,42.28,42.34,40223.0,40.4229,40.5376,40.4038,40.4611,40223.0
2023-09-26 11:30:00,42.33,42.35,42.24,42.33,37894.0,40.4516,40.4707,40.3656,40.4516,37894.0
2023-09-26 12:00:00,42.34,42.34,42.17,42.23,40355.0,40.4611,40.4611,40.2987,40.356,40355.0
2023-09-26 12:30:00,42.23,42.23,42.15,42.22,52972.0,40.356,40.356,40.2795,40.3464,52972.0
2023-09-26 13:00:00,42.22,42.23,41.97,42.0,41877.0,40.3464,40.356,40.1075,40.1362,41877.0
2023-09-26 13:30:00,42.0,42.03,41.87,41.93,85115.0,40.1362,40.1649,40.012,40.0693,85115.0
2023-09-26 14:00:00,41.92,41.95,41.84,41.93,63555.0,40.0598,40.0884,39.9833,40.0693,63555.0
2023-09-26 14:30:00,41.94,42.03,41.93,42.03,33778.0,40.0789,40.1649,40.0693,40.1649,33778.0
2023-09-26 15:00:00,42.02,42.13,41.93,42.08,79038.0,40.1553,40.2604,40.0693,40.2127,79038.0
2023-09-26 15:30:00,42.08,42.16,41.88,41.89,242650.0,40.2127,40.2891,40.0215,40.0311,242650.0
2023-09-27 09:30:00,41.92,42.28,41.92,42.22,38445.0,40.0598,40.4038,40.0598,40.3464,38445.0
2023-09-27 10:00:00,42.2,42.27,42.09,42.25,38813.0,40.3273,40.3942,40.2222,40.3751,38813.0
2023-09-27 10:30:00,42.25,42.37,42.2,42.24,37948.0,40.3751,40.4898,40.3273,40.3656,37948.0
2023-09-27 11:00:00,42.25,42.41,42.23,42.35,23398.0,40.3751,40.528,40.356,40.4707,23398.0
2023-09-27 11:30:00,42.35,42.38,42.17,42.21,21773.0,40.4707,40.4993,40.2987,40.3369,21773.0
2023-09-27 12:00:00,42.2,42.25,42.13,42.14,34737.0,40.3273,40.3751,40.2604,40.27,34737.0
2023-09-27 12:30:00,42.14,42.27,42.1,42.25,30975.0,40.27,40.3942,40.2318,40.3751,30975.0
2023-09-27 13:00:00,42.25,42.35,42.14,42.14,36774.0,40.3751,40.4707,40.27,40.27,36774.0
2023-09-27 13:30:00,42.14,42.2,42.06,42.19,26253.0,40.27,40.3273,40.1935,40.3178,26253.0
2023-09-27 14:00:00,42.2,42.33,42.16,42.31,28740.0,40.3273,40.4516,40.2891,40.4324,28740.0
2023-09-27 14:30:00,42.33,42.42,42.29,42.42,25320.0,40.4516,40.5376,40.4133,40.5376,25320.0
2023-09-27 15:00:00,42.43,42.47,42.37,42.41,52286.0,40.5471,40.5853,40.4898,40.528,52286.0
2023-09-27 15:30:00,42.41,42.44,42.32,42.4,167208.0,40.528,40.5567,40.442,40.5185,167208.0
2023-09-28 09:30:00,42.48,42.79,42.48,42.79,43796.0,40.5949,40.8911,40.5949,40.8911,43796.0
2023-09-28 10:00:00,42.78,42.94,42.74,42.93,76711.0,40.8816,41.0345,40.8434,41.0249,76711.0
2023-09-28 10:30:00,42.93,42.99,42.85,42.99,29490.0,41.0249,41.0823,40.9485,41.0823,29490.0
2023-09-28 11:00:00,42.98,43.07,42.83,43.07,41764.0,41.0727,41.1587,40.9294,41.1587,41764.0
2023-09-28 11:30:00,43.08,43.09,42.98,43.04,30171.0,41.1683,41.1778,41.0727,41.1301,30171.0
2023-09-28 12:00:00,43.04,43.17,43.03,43.17,40674.0,41.1301,41.2543,41.1205,41.2543,40674.0
2023-09-28 12:30:00,43.17,43.21,43.13,43.17,27687.0,41.2543,41.2925,41.2161,41.2543,27687.0
2023-09-28 13:00:00,43.16,43.18,43.05,43.13,23680.0,41.2447,41.2638,41.1396,41.2161,23680.0
2023-09-28 13:30:00,43.13,43.13,43.03,43.11,22699.0,41.2161,41.2161,41.1205,41.1969,22699.0
2023-09-28 14:00:00,43.11,43.27,43.11,43.27,33784.0,41.1969,41.3498,41.1969,41.3498,33784.0
2023-09-28 14:30:00,43.27,43.27,43.12,43.2,39170.0,41.3498,41.3498,41.2065,41.2829,39170.0
2023-09-28 15:00:00,43.21,43.31,43.18,43.27,59104.0,41.2925,41.3881,41.2638,41.3498,59104.0
2023-09-28 15:30:00,43.28,43.28,43.08,43.09,216841.0,41.3594,41.3594,41.1683,41.1778,216841.0
2023-09-29 09:30:00,43.29,43.85,43.15,43.83,86014.0,41.369,41.9041,41.2352,41.885,86014.0
2023-09-29 10:00:00,43.82,43.89,43.56,43.61,110460.0,41.8754,41.9423,41.627,41.6748,110460.0
2023-09-29 10:30:00,43.59,43.68,43.45,43.59,36044.0,41.6556,41.7416,41.5219,41.6556,36044.0
2023-09-29 11:00:00,43.54,43.62,43.49,43.58,51345.0,41.6079,41.6843,41.5601,41.6461,51345.0
2023-09-29 11:30:00,43.58,43.61,43.37,43.48,24994.0,41.6461,41.6748,41.4454,41.5505,24994.0
2023-09-29 12:00:00,43.48,43.6,43.46,43.53,27471.0,41.5505,41.6652,41.5314,41.5983,27471.0
2023-09-29 12:30:00,43.53,43.53,43.35,43.39,23332.0,41.5983,41.5983,41.4263,41.4645,23332.0
2023-09-29 13:00:00,43.37,43.37,43.2,43.26,25023.0,41.4454,41.4454,41.2829,41.3403,25023.0
2023-09-29 13:30:00,43.25,43.27,43.11,43.13,34955.0,41.3307,41.3498,41.1969,41.2161,34955.0
2023-09-29 14:00:00,43.13,43.14,43.03,43.05,38735.0,41.2161,41.2256,41.1205,41.1396,38735.0
2023-09-29 14:30:00,43.03,43.23,43.02,43.16,39230.0,41.1205,41.3116,41.1109,41.2447,39230.0
2023-09-29 15:00:00,43.16,43.28,43.12,43.2,57961.0,41.2447,41.3594,41.2065,41.2829,57961.0
2023-09-29 15:30:00,43.2,43.31,43.06,43.06,225425.0,41.2829,41.3881,41.1492,41.1492,225425.0
2023-10-02 09:30:00,43.06,43.14,42.68,42.72,51800.0,41.1492,41.2256,40.786,40.8243,51800.0
2023-10-02 10:00:00,42.7,42.91,42.69,42.78,38643.0,40.8051,41.0058,40.7956,40.8816,38643.0
2023-10-02 10:30:00,42.77,42.96,42.76,42.91,25981.0,40.872,41.0536,40.8625,41.0058,25981.0
2023-10-02 11:00:00,42.9,42.94,42.78,42.91,23984.0,40.9963,41.0345,40.8816,41.0058,23984.0
2023-10-02 11:30:00,42.92,42.93,42.75,42.76,22188.0,41.0154,41.0249,40.8529,40.8625,22188.0
2023-10-02 12:00:00,42.77,42.88,42.65,42.82,47324.0,40.872,40.9772,40.7574,40.9198,47324.0
2023-10-02 12:30:00,42.81,42.84,42.72,42.75,37943.0,40.9103,40.9389,40.8243,40.8529,37943.0
2023-10-02 13:00:00,42.74,42.75,42.64,42.71,28025.0,40.8434,40.8529,40.7478,40.8147,28025.0
2023-10-02 13:30:00,42.71,42.75,42.63,42.67,22226.0,40.8147,40.8529,40.7382,40.7765,22226.0
2023-10-02 14:00:00,42.68,42.68,42.54,42.54,21762.0,40.786,40.786,40.6522,40.6522,21762.0
2023-10-02 14:30:00,42.53,42.55,42.33,42.33,26333.0,40.6427,40.6618,40.4516,40.4516,26333.0
2023-10-02 15:00:00,42.33,42.55,42.28,42.48,49226.0,40.4516,40.6618,40.4038,40.5949,49226.0
2023-10-02 15:30:00,42.49,42.49,42.35,42.43,252575.0,40.6045,40.6045,40.4707,40.5471,252575.0
2023-10-03 09:30:00,42.39,42.44,42.01,42.03,45667.0,40.5089,40.5567,40.1458,40.1649,45667.0
2023-10-03 10:00:00,42.03,42.1,41.85,41.99,43577.0,40.1649,40.2318,39.9929,40.1266,43577.0
2023-10-03 10:30:00,41.99,41.99,41.83,41.87,35596.0,40.1266,40.1266,39.9737,40.012,35596.0
2023-10-03 11:00:00,41.86,41.87,41.64,41.67,42286.0,40.0024,40.012,39.7922,39.8208,42286.0
2023-10-03 11:30:00,41.65,41.69,41.4,41.54,37086.0,39.8017,39.84,39.5628,39.6966,37086.0
2023-10-03 12:00:00,41.53,41.66,41.52,41.66,21833.0,39.6871,39.8113,39.6775,39.8113,21833.0
2023-10-03 12:30:00,41.66,41.67,41.56,41.56,19516.0,39.8113,39.8208,39.7157,39.7157,19516.0
2023-10-03 13:00:00,41.57,41.6,41.51,41.57,27616.0,39.7253,39.754,39.6679,39.7253,27616.0
2023-10-03 13:30:00,41.58,41.58,41.41,41.44,21726.0,39.7348,39.7348,39.5724,39.6011,21726.0
2023-10-03 14:00:00,41.44,41.46,41.36,41.4,40608.0,39.6011,39.6202,39.5246,39.5628,40608.0
2023-10-03 14:30:00,41.4,41.46,41.36,41.38,33566.0,39.5628,39.6202,39.5246,39.5437,33566.0
2023-10-03 15:00:00,41.37,41.37,41.24,41.27,44960.0,39.5342,39.5342,39.4099,39.4386,44960.0
2023-10-03 15:30:00,41.27,41.43,41.19,41.41,193010.0,39.4386,39.5915,39.3621,39.5724,193010.0
2023-10-04 09:30:00,41.46,41.68,41.33,41.44,47063.0,39.6202,39.8304,39.4959,39.6011,47063.0
2023-10-04 10:00:00,41.45,41.71,41.45,41.59,49463.0,39.6106,39.8591,39.6106,39.7444,49463.0
2023-10-04 10:30:00,41.58,41.67,41.47,41.64,63472.0,39.7348,39.8208,39.6297,39.7922,63472.0
2023-10-04 11:00:00,41.65,41.85,41.65,41.81,46392.0,39.8017,39.9929,39.8017,39.9546,46392.0
2023-10-04 11:30:00,41.8,41.94,41.73,41.89,23890.0,39.9451,40.0789,39.8782,40.0311,23890.0
2023-10-04 12:00:00,41.87,41.94,41.81,41.9,46470.0,40.012,40.0789,39.9546,40.0406,46470.0
2023-10-04 12:30:00,41.91,41.98,41.9,41.93,25660.0,40.0502,40.1171,40.0406,40.0693,25660.0
2023-10-04 13:00:00,41.93,41.94,41.84,41.84,26375.0,40.0693,40.0789,39.9833,39.9833,26375.0
2023-10-04 13:30:00,41.84,41.88,41.79,41.82,39344.0,39.9833,40.0215,39.9355,39.9642,39344.0
2023-10-04 14:00:00,41.82,41.92,41.77,41.86,34011.0,39.9642,40.0598,39.9164,40.0024,34011.0
2023-10-04 14:30:00,41.86,41.93,41.84,41.89,26374.0,40.0024,40.0693,39.9833,40.0311,26374.0
2023-10-04 15:00:00,41.89,41.98,41.84,41.91,42857.0,40.0311,40.1171,39.9833,40.0502,42857.0
2023-10-04 15:30:00,41.91,42.0,41.86,41.9,172740.0,40.0502,40.1362,40.0024,40.0406,172740.0
2023-10-05 09:30:00,41.83,42.03,41.82,42.03,39491.0,39.9737,40.1649,39.9642,40.1649,39491.0
2023-10-05 10:00:00,42.04,42.04,41.76,41.87,48680.0,40.1744,40.1744,39.9069,40.012,48680.0
2023-10-05 10:30:00,41.85,41.94,41.6,41.61,29979.0,39.9929,40.0789,39.754,39.7635,29979.0
2023-10-05 11:00:00,41.6,41.65,41.53,41.62,27744.0,39.754,39.8017,39.6871,39.7731,27744.0
2023-10-05 11:30:00,41.62,41.77,41.6,41.73,26703.0,39.7731,39.9164,39.754,39.8782,26703.0
2023-10-05 12:00:00,41.72,41.82,41.71,41.8,22905.0,39.8686,39.9642,39.8591,39.9451,22905.0
2023-10-05 12:30:00,41.8,41.83,41.71,41.72,20126.0,39.9451,39.9737,39.8591,39.8686,20126.0
2023-10-05 13:00:00,41.71,41.72,41.62,41.66,20067.0,39.8591,39.8686,39.7731,39.8113,20067.0
2023-10-05 13:30:00,41.66,41.78,41.64,41.76,20866.0,39.8113,39.926,39.7922,39.9069,20866.0
2023-10-05 14:00:00,41.78,41.8,41.73,41.76,20842.0,39.926,39.9451,39.8782,39.9069,20842.0
2023-10-05 14:30:00,41.76,41.8,41.67,41.72,29087.0,39.9069,39.9451,39.8208,39.8686,29087.0
2023-10-05 15:00:00,41.72,41.75,41.62,41.65,45988.0,39.8686,39.8973,39.7731,39.8017,45988.0
2023-10-05 15:30:00,41.65,41.68,41.53,41.58,318901.0,39.8017,39.8304,39.6871,39.7348,318901.0
2023-10-06 09:30:00,41.43,41.81,41.34,41.79,45577.0,39.5915,39.9546,39.5055,39.9355,45577.0
2023-10-06 10:00:00,41.77,41.77,41.57,41.59,22219.0,39.9164,39.9164,39.7253,39.7444,22219.0
2023-10-06 10:30:00,41.61,41.7,41.56,41.61,26476.0,39.7635,39.8495,39.7157,39.7635,26476.0
2023-10-06 11:00:00,41.62,41.79,41.62,41.79,25369.0,39.7731,39.9355,39.7731,39.9355,25369.0
2023-10-06 11:30:00,41.8,41.95,41.77,41.95,36925.0,39.9451,40.0884,39.9164,40.0884,36925.0
2023-10-06 12:00:00,41.98,42.01,41.75,41.76,31119.0,40.1171,40.1458,39.8973,39.9069,31119.0
2023-10-06 12:30:00,41.75,41.75,41.44,41.45,74651.0,39.8973,39.8973,39.6011,39.6106,74651.0
2023-10-06 13:00:00,41.46,41.49,41.22,41.23,44692.0,39.6202,39.6488,39.3908,39.4004,44692.0
2023-10-06 13:30:00,41.23,41.28,40.98,40.98,62328.0,39.4004,39.4482,39.1615,39.1615,62328.0
2023-10-06 14:00:00,40.98,41.11,40.91,41.03,60815.0,39.1615,39.2857,39.0946,39.2092,60815.0
2023-10-06 14:30:00,41.04,41.2,41.03,41.1,56459.0,39.2188,39.3717,39.2092,39.2761,56459.0
2023-10-06 15:00:00,41.11,41.12,41.04,41.05,41934.0,39.2857,39.2953,39.2188,39.2284,41934.0
2023-10-06 15:30:00,41.05,41.06,40.84,40.87,275048.0,39.2284,39.2379,39.0277,39.0563,275048.0
2023-10-09 09:30:00,41.09,41.48,41.08,41.48,58547.0,39.2666,39.6393,39.257,39.6393,58547.0
2023-10-09 10:00:00,41.47,41.98,41.46,41.98,54075.0,39.6297,40.1171,39.6202,40.1171,54075.0
2023-10-09 10:30:00,41.99,42.17,41.96,42.14,108935.0,40.1266,40.2987,40.098,40.27,108935.0
2023-10-09 11:00:00,42.14,42.38,42.14,42.25,53490.0,40.27,40.4993,40.27,40.3751,53490.0
2023-10-09 11:30:00,42.25,42.33,42.09,42.11,66113.0,40.3751,40.4516,40.2222,40.2413,66113.0
2023-10-09 12:00:00,42.1,42.18,42.01,42.02,38277.0,40.2318,40.3082,40.1458,40.1553,38277.0
2023-10-09 12:30:00,42.02,42.13,41.94,42.09,37538.0,40.1553,40.2604,40.0789,40.2222,37538.0
2023-10-09 13:00:00,42.1,42.22,42.06,42.2,24795.0,40.2318,40.3464,40.1935,40.3273,24795.0
2023-10-09 13:30:00,42.22,42.41,42.2,42.41,33122.0,40.3464,40.528,40.3273,40.528,33122.0
2023-10-09 14:00:00,42.41,42.6,42.38,42.58,52101.0,40.528,40.7096,40.4993,40.6905,52101.0
2023-10-09 14:30:00,42.58,42.65,42.51,42.53,40665.0,40.6905,40.7574,40.6236,40.6427,40665.0
2023-10-09 15:00:00,42.53,42.57,42.45,42.52,51965.0,40.6427,40.6809,40.5662,40.6331,51965.0
2023-10-09 15:30:00,42.52,42.52,42.33,42.42,298478.0,40.6331,40.6331,40.4516,40.5376,298478.0
2023-10-10 09:30:00,42.76,43.06,42.53,43.05,69284.0,40.8625,41.1492,40.6427,41.1396,69284.0
2023-10-10 10:00:00,43.06,43.12,42.86,43.02,174790.0,41.1492,41.2065,40.958,41.1109,174790.0
2023-10-10 10:30:00,43.03,43.07,42.95,43.0,27649.0,41.1205,41.1587,41.044,41.0918,27649.0
2023-10-10 11:00:00,42.99,43.1,42.99,43.06,44298.0,41.0823,41.1874,41.0823,41.1492,44298.0
2023-10-10 11:30:00,43.07,43.08,42.89,42.91,29464.0,41.1587,41.1683,40.9867,41.0058,29464.0
2023-10-10 12:00:00,42.91,42.96,42.77,42.84,57382.0,41.0058,41.0536,40.872,40.9389,57382.0
2023-10-10 12:30:00,42.83,42.83,42.67,42.72,34514.0,40.9294,40.9294,40.7765,40.8243,34514.0
2023-10-10 13:00:00,42.73,42.79,42.65,42.75,30091.0,40.8338,40.8911,40.7574,40.8529,30091.0
2023-10-10 13:30:00,42.75,42.77,42.62,42.65,48983.0,40.8529,40.872,40.7287,40.7574,48983.0
2023-10-10 14:00:00,42.65,42.76,42.52,42.73,77696.0,40.7574,40.8625,40.6331,40.8338,77696.0
2023-10-10 14:30:00,42.74,42.8,42.63,42.65,23130.0,40.8434,40.9007,40.7382,40.7574,23130.0
2023-10-10 15:00:00,42.65,42.72,42.61,42.69,52487.0,40.7574,40.8243,40.7191,40.7956,52487.0
2023-10-10 15:30:00,42.68,42.79,42.63,42.63,236911.0,40.786,40.8911,40.7382,40.7382,236911.0
2023-10-11 09:30:00,42.64,42.93,42.63,42.89,37303.0,40.7478,41.0249,40.7382,40.9867,37303.0
2023-10-11 10:00:00,42.89,43.04,42.82,43.04,35156.0,40.9867,41.1301,40.9198,41.1301,35156.0
2023-10-11 10:30:00,43.04,43.05,42.89,42.94,27755.0,41.1301,41.1396,40.9867,41.0345,27755.0
2023-10-11 11:00:00,42.94,42.95,42.74,42.85,32754.0,41.0345,41.044,40.8434,40.9485,32754.0
2023-10-11 11:30:00,42.85,42.88,42.72,42.84,115253.0,40.9485,40.9772,40.8243,40.9389,115253.0
2023-10-11 12:00:00,42.83,43.07,42.82,43.01,31261.0,40.9294,41.1587,40.9198,41.1014,31261.0
2023-10-11 12:30:00,43.01,43.12,42.99,43.01,22349.0,41.1014,41.2065,41.0823,41.1014,22349.0
2023-10-11 13:00:00,43.01,43.02,42.85,42.94,27699.0,41.1014,41.1109,40.9485,41.0345,27699.0
2023-10-11 13:30:00,42.94,43.12,42.92,43.12,18191.0,41.0345,41.2065,41.0154,41.2065,18191.0
2023-10-11 14:00:00,43.13,43.27,43.08,43.09,28944.0,41.2161,41.3498,41.1683,41.1778,28944.0
2023-10-11 14:30:00,43.11,43.18,43.09,43.18,33026.0,41.1969,41.2638,41.1778,41.2638,33026.0
2023-10-11 15:00:00,43.19,43.33,43.19,43.32,47270.0,41.2734,41.4072,41.2734,41.3976,47270.0
2023-10-11 15:30:00,43.3,43.3,43.21,43.23,122089.0,41.3785,41.3785,41.2925,41.3116,122089.0
2023-10-12 09:30:00,43.26,43.39,42.38,42.64,46962.0,41.3403,41.4645,40.4993,40.7478,46962.0
2023-10-12 10:00:00,42.64,42.86,42.55,42.85,55662.0,40.7478,40.958,40.6618,40.9485,55662.0
2023-10-12 10:30:00,42.87,42.93,42.78,42.87,33399.0,40.9676,41.0249,40.8816,40.9676,33399.0
2023-10-12 11:00:00,42.91,43.06,42.9,43.02,33099.0,41.0058,41.1492,40.9963,41.1109,33099.0
2023-10-12 11:30:00,43.02,43.16,42.99,43.14,42507.0,41.1109,41.2447,41.0823,41.2256,42507.0
2023-10-12 12:00:00,43.16,43.28,43.12,43.23,36651.0,41.2447,41.3594,41.2065,41.3116,36651.0
2023-10-12 12:30:00,43.23,43.23,43.02,43.09,23919.0,41.3116,41.3116,41.1109,41.1778,23919.0
2023-10-12 13:00:00,43.08,43.08,42.89,42.97,27576.0,41.1683,41.1683,40.9867,41.0632,27576.0
2023-10-12 13:30:00,42.97,43.0,42.86,42.89,39093.0,41.0632,41.0918,40.958,40.9867,39093.0
2023-10-12 14:00:00,42.91,42.96,42.82,42.92,31477.0,41.0058,41.0536,40.9198,41.0154,31477.0
2023-10-12 14:30:00,42.91,43.12,42.9,43.05,40160.0,41.0058,41.2065,40.9963,41.1396,40160.0
2023-10-12 15:00:00,43.04,43.08,42.97,43.05,30772.0,41.1301,41.1683,41.0632,41.1396,30772.0
2023-10-12 15:30:00,43.05,43.14,42.98,43.06,147521.0,41.1396,41.2256,41.0727,41.1492,147521.0
2023-10-13 09:30:00,43.14,43.35,42.85,43.11,37290.0,41.2256,41.4263,40.9485,41.1969,37290.0
2023-10-13 10:00:00,43.08,43.25,42.97,42.98,40382.0,41.1683,41.3307,41.0632,41.0727,40382.0
2023-10-13 10:30:00,42.98,43.17,42.97,43.04,28156.0,41.0727,41.2543,41.0632,41.1301,28156.0
2023-10-13 11:00:00,43.04,43.04,42.84,42.86,19288.0,41.1301,41.1301,40.9389,40.958,19288.0
2023-10-13 11:30:00,42.85,43.04,42.85,43.04,29590.0,40.9485,41.1301,40.9485,41.1301,29590.0
2023-10-13 12:00:00,43.02,43.24,43.01,43.19,36176.0,41.1109,41.3212,41.1014,41.2734,36176.0
2023-10-13 12:30:00,43.19,43.28,43.17,43.19,43488.0,41.2734,41.3594,41.2543,41.2734,43488.0
2023-10-13 13:00:00,43.2,43.2,43.05,43.11,22806.0,41.2829,41.2829,41.1396,41.1969,22806.0
2023-10-13 13:30:00,43.1,43.18,42.93,43.15,35217.0,41.1874,41.2638,41.0249,41.2352,35217.0
2023-10-13 14:00:00,43.14,43.25,42.94,43.0,44111.0,41.2256,41.3307,41.0345,41.0918,44111.0
2023-10-13 14:30:00,42.98,43.01,42.85,42.97,59943.0,41.0727,41.1014,40.9485,41.0632,59943.0
2023-10-13 15:00:00,42.98,43.02,42.89,42.91,48696.0,41.0727,41.1109,40.9867,41.0058,48696.0
2023-10-13 15:30:00,42.92,42.94,42.71,42.85,223719.0,41.0154,41.0345,40.8147,40.9485,223719.0
2023-10-16 09:30:00,43.24,43.48,43.08,43.3,87298.0,41.3212,41.5505,41.1683,41.3785,87298.0
2023-10-16 10:00:00,43.3,43.51,43.27,43.48,80668.0,41.3785,41.5792,41.3498,41.5505,80668.0
2023-10-16 10:30:00,43.46,43.72,43.43,43.7,105472.0,41.5314,41.7799,41.5027,41.7608,105472.0
2023-10-16 11:00:00,43.73,43.81,43.6,43.72,118326.0,41.7894,41.8659,41.6652,41.7799,118326.0
2023-10-16 11:30:00,43.73,43.91,43.69,43.79,54189.0,41.7894,41.9614,41.7512,41.8468,54189.0
2023-10-16 12:00:00,43.8,43.86,43.7,43.77,366720.0,41.8563,41.9137,41.7608,41.8277,366720.0
2023-10-16 12:30:00,43.78,43.84,43.61,43.62,79640.0,41.8372,41.8945,41.6748,41.6843,79640.0
2023-10-16 13:00:00,43.64,43.75,43.44,43.54,28616.0,41.7034,41.8085,41.5123,41.6079,28616.0
2023-10-16 13:30:00,43.54,43.65,43.51,43.65,31044.0,41.6079,41.713,41.5792,41.713,31044.0
2023-10-16 14:00:00,43.66,43.78,43.61,43.72,45502.0,41.7225,41.8372,41.6748,41.7799,45502.0
2023-10-16 14:30:00,43.73,43.83,43.73,43.8,66497.0,41.7894,41.885,41.7894,41.8563,66497.0
2023-10-16 15:00:00,43.81,44.03,43.78,43.98,140987.0,41.8659,42.0761,41.8372,42.0283,140987.0
2023-10-16 15:30:00,43.98,44.0,43.75,43.77,247918.0,42.0283,42.0474,41.8085,41.8277,247918.0
2023-10-17 09:30:00,43.76,44.13,43.52,44.12,42094.0,41.8181,42.1717,41.5887,42.1621,42094.0
2023-10-17 10:00:00,44.13,44.38,44.1,44.35,29920.0,42.1717,42.4106,42.143,42.3819,29920.0
2023-10-17 10:30:00,44.34,44.54,44.31,44.52,37330.0,42.3724,42.5635,42.3437,42.5444,37330.0
2023-10-17 11:00:00,44.54,44.61,44.48,44.55,50268.0,42.5635,42.6304,42.5061,42.573,50268.0
2023-10-17 11:30:00,44.55,44.75,44.45,44.63,33867.0,42.573,42.7642,42.4775,42.6495,33867.0
2023-10-17 12:00:00,44.59,44.83,44.57,44.83,61098.0,42.6113,42.8406,42.5922,42.8406,61098.0
2023-10-17 12:30:00,44.82,44.82,44.64,44.67,22039.0,42.8311,42.8311,42.659,42.6877,22039.0
2023-10-17 13:00:00,44.67,44.67,44.35,44.36,30994.0,42.6877,42.6877,42.3819,42.3915,30994.0
2023-10-17 13:30:00,44.36,44.37,44.25,44.26,38051.0,42.3915,42.401,42.2864,42.2959,38051.0
2023-10-17 14:00:00,44.26,44.41,43.9,44.05,304698.0,42.2959,42.4393,41.9519,42.0952,304698.0
2023-10-17 14:30:00,44.05,44.06,43.65,43.7,146031.0,42.0952,42.1048,41.713,41.7608,146031.0
2023-10-17 15:00:00,43.69,43.86,43.68,43.78,64897.0,41.7512,41.9137,41.7416,41.8372,64897.0
2023-10-17 15:30:00,43.79,43.94,43.69,43.94,198287.0,41.8468,41.9901,41.7512,41.9901,198287.0
2023-10-18 09:30:00,43.79,43.84,43.45,43.84,50475.0,41.8468,41.8945,41.5219,41.8945,50475.0
2023-10-18 10:00:00,43.84,44.03,43.71,43.76,88941.0,41.8945,42.0761,41.7703,41.8181,88941.0
2023-10-18 10:30:00,43.73,43.82,43.68,43.79,54067.0,41.7894,41.8754,41.7416,41.8468,54067.0
2023-10-18 11:00:00,43.79,43.8,43.68,43.73,40360.0,41.8468,41.8563,41.7416,41.7894,40360.0
2023-10-18 11:30:00,43.73,43.8,43.56,43.6,24139.0,41.7894,41.8563,41.627,41.6652,24139.0
2023-10-18 12:00:00,43.6,43.63,43.35,43.37,38515.0,41.6652,41.6939,41.4263,41.4454,38515.0
2023-10-18 12:30:00,43.36,43.51,43.35,43.48,29168.0,41.4358,41.5792,41.4263,41.5505,29168.0
2023-10-18 13:00:00,43.48,43.88,43.45,43.77,37539.0,41.5505,41.9328,41.5219,41.8277,37539.0
2023-10-18 13:30:00,43.76,43.82,43.71,43.81,22991.0,41.8181,41.8754,41.7703,41.8659,22991.0
2023-10-18 14:00:00,43.8,43.81,43.66,43.67,24770.0,41.8563,41.8659,41.7225,41.7321,24770.0
2023-10-18 14:30:00,43.67,43.72,43.53,43.54,29223.0,41.7321,41.7799,41.5983,41.6079,29223.0
2023-10-18 15:00:00,43.55,43.6,43.48,43.51,45569.0,41.6174,41.6652,41.5505,41.5792,45569.0
2023-10-18 15:30:00,43.51,43.6,43.28,43.36,316392.0,41.5792,41.6652,41.3594,41.4358,316392.0
2023-10-19 09:30:00,43.27,43.35,43.03,43.21,49749.0,41.3498,41.4263,41.1205,41.2925,49749.0
2023-10-19 10:00:00,43.18,43.44,43.18,43.43,59132.0,41.2638,41.5123,41.2638,41.5027,59132.0
2023-10-19 10:30:00,43.43,43.53,43.37,43.41,53555.0,41.5027,41.5983,41.4454,41.4836,53555.0
2023-10-19 11:00:00,43.4,43.4,43.25,43.3,23420.0,41.4741,41.4741,41.3307,41.3785,23420.0
2023-10-19 11:30:00,43.31,43.64,43.31,43.5,31814.0,41.3881,41.7034,41.3881,41.5696,31814.0
2023-10-19 12:00:00,43.49,43.74,43.44,43.53,32973.0,41.5601,41.799,41.5123,41.5983,32973.0
2023-10-19 12:30:00,43.52,43.7,43.36,43.69,39645.0,41.5887,41.7608,41.4358,41.7512,39645.0
2023-10-19 13:00:00,43.69,43.91,43.69,43.84,36308.0,41.7512,41.9614,41.7512,41.8945,36308.0
2023-10-19 13:30:00,43.85,43.89,43.72,43.72,38794.0,41.9041,41.9423,41.7799,41.7799,38794.0
2023-10-19 14:00:00,43.72,43.79,43.55,43.55,30165.0,41.7799,41.8468,41.6174,41.6174,30165.0
2023-10-19 14:30:00,43.55,43.55,43.25,43.26,41335.0,41.6174,41.6174,41.3307,41.3403,41335.0
2023-10-19 15:00:00,43.25,43.32,43.21,43.3,54112.0,41.3307,41.3976,41.2925,41.3785,54112.0
2023-10-19 15:30:00,43.3,43.43,43.23,43.37,216378.0,41.3785,41.5027,41.3116,41.4454,216378.0
2023-10-20 09:30:00,43.39,43.56,43.36,43.45,40019.0,41.4645,41.627,41.4358,41.5219,40019.0
2023-10-20 10:00:00,43.44,43.53,43.12,43.14,27049.0,41.5123,41.5983,41.2065,41.2256,27049.0
2023-10-20 10:30:00,43.14,43.43,43.1,43.39,48208.0,41.2256,41.5027,41.1874,41.4645,48208.0
2023-10-20 11:00:00,43.39,43.48,43.38,43.4,33064.0,41.4645,41.5505,41.455,41.4741,33064.0
2023-10-20 11:30:00,43.4,43.68,43.36,43.65,51351.0,41.4741,41.7416,41.4358,41.713,51351.0
2023-10-20 12:00:00,43.64,43.65,43.49,43.49,18560.0,41.7034,41.713,41.5601,41.5601,18560.0
2023-10-20 12:30:00,43.47,43.61,43.45,43.52,16510.0,41.541,41.6748,41.5219,41.5887,16510.0
2023-10-20 13:00:00,43.53,43.53,43.34,43.43,16690.0,41.5983,41.5983,41.4167,41.5027,16690.0
2023-10-20 13:30:00,43.42,43.48,43.3,43.36,34814.0,41.4932,41.5505,41.3785,41.4358,34814.0
2023-10-20 14:00:00,43.38,43.42,43.3,43.31,19892.0,41.455,41.4932,41.3785,41.3881,19892.0
2023-10-20 14:30:00,43.3,43.35,43.22,43.25,21783.0,41.3785,41.4263,41.3021,41.3307,21783.0
2023-10-20 15:00:00,43.24,43.29,43.15,43.25,33720.0,41.3212,41.369,41.2352,41.3307,33720.0
2023-10-20 15:30:00,43.26,43.27,43.17,43.27,153456.0,41.3403,41.3498,41.2543,41.3498,153456.0
2023-10-23 09:30:00,43.14,43.18,42.84,43.13,44568.0,41.2256,41.2638,40.9389,41.2161,44568.0
2023-10-23 10:00:00,43.13,43.17,42.89,42.89,23259.0,41.2161,41.2543,40.9867,40.9867,23259.0
2023-10-23 10:30:00,42.89,42.94,42.77,42.91,29215.0,40.9867,41.0345,40.872,41.0058,29215.0
2023-10-23 11:00:00,42.9,42.92,42.68,42.68,20798.0,40.9963,41.0154,40.786,40.786,20798.0
2023-10-23 11:30:00,42.7,42.83,42.67,42.8,50679.0,40.8051,40.9294,40.7765,40.9007,50679.0
2023-10-23 12:00:00,42.8,42.8,42.57,42.68,30116.0,40.9007,40.9007,40.6809,40.786,30116.0
2023-10-23 12:30:00,42.67,42.89,42.64,42.88,27059.0,40.7765,40.9867,40.7478,40.9772,27059.0
2023-10-23 13:00:00,42.9,42.99,42.78,42.8,43476.0,40.9963,41.0823,40.8816,40.9007,43476.0
2023-10-23 13:30:00,42.79,42.86,42.7,42.73,27622.0,40.8911,40.958,40.8051,40.8338,27622.0
2023-10-23 14:00:00,42.74,42.88,42.73,42.84,24633.0,40.8434,40.9772,40.8338,40.9389,24633.0
2023-10-23 14:30:00,42.84,43.06,42.83,42.96,44948.0,40.9389,41.1492,40.9294,41.0536,44948.0
2023-10-23 15:00:00,42.95,42.95,42.64,42.65,37889.0,41.044,41.044,40.7478,40.7574,37889.0
2023-10-23 15:30:00,42.63,42.78,42.62,42.69,127110.0,40.7382,40.8816,40.7287,40.7956,127110.0
2023-10-24 09:30:00,42.95,43.16,42.7,43.02,26481.0,41.044,41.2447,40.8051,41.1109,26481.0
2023-10-24 10:00:00,43.0,43.09,42.84,43.08,47791.0,41.0918,41.1778,40.9389,41.1683,47791.0
2023-10-24 10:30:00,43.08,43.17,43.04,43.05,33970.0,41.1683,41.2543,41.1301,41.1396,33970.0
2023-10-24 11:00:00,43.04,43.06,42.9,42.91,50000.0,41.1301,41.1492,40.9963,41.0058,50000.0
2023-10-24 11:30:00,42.87,42.95,42.86,42.94,21485.0,40.9676,41.044,40.958,41.0345,21485.0
2023-10-24 12:00:00,42.96,43.01,42.75,42.77,28439.0,41.0536,41.1014,40.8529,40.872,28439.0
2023-10-24 12:30:00,42.79,42.8,42.67,42.69,20878.0,40.8911,40.9007,40.7765,40.7956,20878.0
2023-10-24 13:00:00,42.68,42.71,42.62,42.67,19643.0,40.786,40.8147,40.7287,40.7765,19643.0
2023-10-24 13:30:00,42.68,42.73,42.48,42.49,41780.0,40.786,40.8338,40.5949,40.6045,41780.0
2023-10-24 14:00:00,42.49,42.77,42.49,42.77,21014.0,40.6045,40.872,40.6045,40.872,21014.0
2023-10-24 14:30:00,42.81,42.84,42.67,42.68,17638.0,40.9103,40.9389,40.7765,40.786,17638.0
2023-10-24 15:00:00,42.68,42.73,42.56,42.62,69433.0,40.786,40.8338,40.6714,40.7287,69433.0
2023-10-24 15:30:00,42.63,42.66,42.52,42.55,180235.0,40.7382,40.7669,40.6331,40.6618,180235.0
2023-10-25 09:30:00,42.43,42.59,42.07,42.15,44259.0,40.5471,40.7,40.2031,40.2795,44259.0
2023-10-25 10:00:00,42.16,42.16,41.84,42.05,72773.0,40.2891,40.2891,39.9833,40.184,72773.0
2023-10-25 10:30:00,42.06,42.38,42.05,42.38,32820.0,40.1935,40.4993,40.184,40.4993,32820.0
2023-10-25 11:00:00,42.39,42.48,42.32,42.47,33010.0,40.5089,40.5949,40.442,40.5853,33010.0
2023-10-25 11:30:00,42.46,42.46,42.25,42.25,18207.0,40.5758,40.5758,40.3751,40.3751,18207.0
2023-10-25 12:00:00,42.25,42.25,42.08,42.16,20677.0,40.3751,40.3751,40.2127,40.2891,20677.0
2023-10-25 12:30:00,42.15,42.28,42.13,42.22,28901.0,40.2795,40.4038,40.2604,40.3464,28901.0
2023-10-25 13:00:00,42.23,42.3,42.18,42.21,39305.0,40.356,40.4229,40.3082,40.3369,39305.0
2023-10-25 13:30:00,42.19,42.19,41.86,41.89,61280.0,40.3178,40.3178,40.0024,40.0311,61280.0
2023-10-25 14:00:00,41.88,42.14,41.88,42.1,43743.0,40.0215,40.27,40.0215,40.2318,43743.0
2023-10-25 14:30:00,42.09,42.16,42.04,42.1,26864.0,40.2222,40.2891,40.1744,40.2318,26864.0
2023-10-25 15:00:00,42.11,42.26,42.03,42.22,65251.0,40.2413,40.3847,40.1649,40.3464,65251.0
2023-10-25 15:30:00,42.24,42.26,42.05,42.07,195857.0,40.3656,40.3847,40.184,40.2031,195857.0
2023-10-26 09:30:00,42.01,42.3,42.01,42.21,36013.0,40.1458,40.4229,40.1458,40.3369,36013.0
2023-10-26 10:00:00,42.22,42.4,42.15,42.34,30139.0,40.3464,40.5185,40.2795,40.4611,30139.0
2023-10-26 10:30:00,42.34,42.34,41.84,41.91,100099.0,40.4611,40.4611,39.9833,40.0502,100099.0
2023-10-26 11:00:00,41.92,42.04,41.73,41.86,31633.0,40.0598,40.1744,39.8782,40.0024,31633.0
2023-10-26 11:30:00,41.86,41.99,41.76,41.99,24767.0,40.0024,40.1266,39.9069,40.1266,24767.0
2023-10-26 12:00:00,41.99,42.06,41.71,41.78,46143.0,40.1266,40.1935,39.8591,39.926,46143.0
2023-10-26 12:30:00,41.79,41.89,41.7,41.73,27928.0,39.9355,40.0311,39.8495,39.8782,27928.0
2023-10-26 13:00:00,41.71,41.81,41.67,41.7,53545.0,39.8591,39.9546,39.8208,39.8495,53545.0
2023-10-26 13:30:00,41.7,41.87,41.69,41.86,38827.0,39.8495,40.012,39.84,40.0024,38827.0
2023-10-26 14:00:00,41.86,41.99,41.85,41.96,29842.0,40.0024,40.1266,39.9929,40.098,29842.0
2023-10-26 14:30:00,41.96,42.05,41.9,41.94,29685.0,40.098,40.184,40.0406,40.0789,29685.0
2023-10-26 15:00:00,41.94,42.05,41.72,41.74,53754.0,40.0789,40.184,39.8686,39.8877,53754.0
2023-10-26 15:30:00,41.73,41.76,41.61,41.74,186399.0,39.8782,39.9069,39.7635,39.8877,186399.0
2023-10-27 09:30:00,41.65,41.72,40.71,40.9,92054.0,39.8017,39.8686,38.9034,39.085,92054.0
2023-10-27 10:00:00,40.86,41.19,40.81,41.17,30312.0,39.0468,39.3621,38.999,39.343,30312.0
2023-10-27 10:30:00,41.16,41.22,40.97,41.22,32019.0,39.3335,39.3908,39.1519,39.3908,32019.0
2023-10-27 11:00:00,41.21,41.31,41.14,41.21,48494.0,39.3813,39.4768,39.3144,39.3813,48494.0
2023-10-27 11:30:00,41.2,41.27,41.12,41.16,33726.0,39.3717,39.4386,39.2953,39.3335,33726.0
2023-10-27 12:00:00,41.14,41.14,40.85,40.97,19585.0,39.3144,39.3144,39.0372,39.1519,19585.0
2023-10-27 12:30:00,40.97,41.11,40.94,41.11,22823.0,39.1519,39.2857,39.1232,39.2857,22823.0
2023-10-27 13:00:00,41.12,41.16,40.94,40.98,23466.0,39.2953,39.3335,39.1232,39.1615,23466.0
2023-10-27 13:30:00,40.97,41.04,40.95,41.02,22458.0,39.1519,39.2188,39.1328,39.1997,22458.0
2023-10-27 14:00:00,41.03,41.13,40.98,41.02,25966.0,39.2092,39.3048,39.1615,39.1997,25966.0
2023-10-27 14:30:00,41.01,41.15,40.97,40.99,29861.0,39.1901,39.3239,39.1519,39.171,29861.0
2023-10-27 15:00:00,40.99,41.02,40.79,40.89,56401.0,39.171,39.1997,38.9799,39.0755,56401.0
2023-10-27 15:30:00,40.89,40.95,40.76,40.91,236575.0,39.0755,39.1328,38.9512,39.0946,236575.0
2023-10-30 09:30:00,41.06,41.18,40.89,41.05,67383.0,39.2379,39.3526,39.0755,39.2284,67383.0
2023-10-30 10:00:00,41.07,41.14,40.96,41.04,39836.0,39.2475,39.3144,39.1424,39.2188,39836.0
2023-10-30 10:30:00,41.04,41.13,40.77,40.78,36873.0,39.2188,39.3048,38.9608,38.9703,36873.0
2023-10-30 11:00:00,40.8,41.03,40.79,40.96,32154.0,38.9895,39.2092,38.9799,39.1424,32154.0
2023-10-30 11:30:00,40.95,41.06,40.95,40.98,23061.0,39.1328,39.2379,39.1328,39.1615,23061.0
2023-10-30 12:00:00,40.98,41.08,40.95,40.98,25663.0,39.1615,39.257,39.1328,39.1615,25663.0
2023-10-30 12:30:00,40.98,41.01,40.88,40.91,16084.0,39.1615,39.1901,39.0659,39.0946,16084.0
2023-10-30 13:00:00,40.92,40.99,40.87,40.99,21620.0,39.1041,39.171,39.0563,39.171,21620.0
2023-10-30 13:30:00,41.0,41.02,40.86,40.89,22954.0,39.1806,39.1997,39.0468,39.0755,22954.0
2023-10-30 14:00:00,40.89,40.91,40.81,40.86,33256.0,39.0755,39.0946,38.999,39.0468,33256.0
2023-10-30 14:30:00,40.86,40.95,40.85,40.86,58149.0,39.0468,39.1328,39.0372,39.0468,58149.0
2023-10-30 15:00:00,40.86,40.97,40.86,40.91,43731.0,39.0468,39.1519,39.0468,39.0946,43731.0
2023-10-30 15:30:00,40.91,41.01,40.85,41.01,312305.0,39.0946,39.1901,39.0372,39.1901,312305.0
2023-10-31 09:30:00,41.13,41.13,40.52,40.64,73582.0,39.3048,39.3048,38.7219,38.8366,73582.0
2023-10-31 10:00:00,40.58,40.82,40.58,40.78,69292.0,38.7792,39.0086,38.7792,38.9703,69292.0
2023-10-31 10:30:00,40.77,40.9,40.75,40.87,47703.0,38.9608,39.085,38.9417,39.0563,47703.0
2023-10-31 11:00:00,40.86,40.91,40.78,40.79,51828.0,39.0468,39.0946,38.9703,38.9799,51828.0
2023-10-31 11:30:00,40.78,40.82,40.61,40.65,21265.0,38.9703,39.0086,38.8079,38.8461,21265.0
2023-10-31 12:00:00,40.65,40.71,40.5,40.56,22548.0,38.8461,38.9034,38.7028,38.7601,22548.0
2023-10-31 12:30:00,40.58,40.6,40.48,40.54,23642.0,38.7792,38.7983,38.6837,38.741,23642.0
2023-10-31 13:00:00,40.55,40.69,40.52,40.64,27605.0,38.7505,38.8843,38.7219,38.8366,27605.0
2023-10-31 13:30:00,40.65,40.72,40.59,40.72,17283.0,38.8461,38.913,38.7888,38.913,17283.0
2023-10-31 14:00:00,40.74,40.75,40.68,40.7,27028.0,38.9321,38.9417,38.8748,38.8939,27028.0
2023-10-31 14:30:00,40.69,40.85,40.64,40.83,28412.0,38.8843,39.0372,38.8366,39.0181,28412.0
2023-10-31 15:00:00,40.84,40.91,40.76,40.82,56447.0,39.0277,39.0946,38.9512,39.0086,56447.0
2023-10-31 15:30:00,40.81,41.08,40.77,41.05,308618.0,38.999,39.257,38.9608,39.2284,308618.0
2023-11-01 09:30:00,41.16,41.41,40.95,41.41,26168.0,39.3335,39.5724,39.1328,39.5724,26168.0
2023-11-01 10:00:00,41.43,41.47,41.25,41.42,28203.0,39.5915,39.6297,39.4195,39.5819,28203.0
2023-11-01 10:30:00,41.44,41.44,41.28,41.41,53188.0,39.6011,39.6011,39.4482,39.5724,53188.0
2023-11-01 11:00:00,41.42,41.48,41.27,41.35,33622.0,39.5819,39.6393,39.4386,39.515,33622.0
2023-11-01 11:30:00,41.35,41.44,41.32,41.35,20303.0,39.515,39.6011,39.4864,39.515,20303.0
2023-11-01 12:00:00,41.34,41.35,41.12,41.18,20920.0,39.5055,39.515,39.2953,39.3526,20920.0
2023-11-01 12:30:00,41.16,41.24,41.11,41.21,33073.0,39.3335,39.4099,39.2857,39.3813,33073.0
2023-11-01 13:00:00,41.21,41.39,41.15,41.35,36018.0,39.3813,39.5533,39.3239,39.515,36018.0
2023-11-01 13:30:00,41.35,41.37,41.21,41.36,29770.0,39.515,39.5342,39.3813,39.5246,29770.0
2023-11-01 14:00:00,41.39,41.6,41.35,41.59,54428.0,39.5533,39.754,39.515,39.7444,54428.0
2023-11-01 14:30:00,41.59,41.66,41.41,41.6,40753.0,39.7444,39.8113,39.5724,39.754,40753.0
2023-11-01 15:00:00,41.62,41.7,41.56,41.65,38859.0,39.7731,39.8495,39.7157,39.8017,38859.0
2023-11-01 15:30:00,41.66,41.74,41.63,41.73,266707.0,39.8113,39.8877,39.7826,39.8782,266707.0
2023-11-02 09:30:00,41.84,42.16,41.8,41.96,49589.0,39.9833,40.2891,39.9451,40.098,49589.0
2023-11-02 10:00:00,41.94,42.01,41.77,41.79,32614.0,40.0789,40.1458,39.9164,39.9355,32614.0
2023-11-02 10:30:00,41.77,42.06,41.77,42.03,33614.0,39.9164,40.1935,39.9164,40.1649,33614.0
2023-11-02 11:00:00,42.04,42.05,41.89,41.93,40992.0,40.1744,40.184,40.0311,40.0693,40992.0
2023-11-02 11:30:00,41.93,42.03,41.9,41.94,21344.0,40.0693,40.1649,40.0406,40.0789,21344.0
2023-11-02 12:00:00,41.95,42.03,41.82,42.03,28199.0,40.0884,40.1649,39.9642,40.1649,28199.0
2023-11-02 12:30:00,42.02,42.13,41.96,42.08,30820.0,40.1553,40.2604,40.098,40.2127,30820.0
2023-11-02 13:00:00,42.07,42.17,41.97,42.15,36370.0,40.2031,40.2987,40.1075,40.2795,36370.0
2023-11-02 13:30:00,42.14,42.22,42.06,42.17,36385.0,40.27,40.3464,40.1935,40.2987,36385.0
2023-11-02 14:00:00,42.17,42.18,42.07,42.08,20108.0,40.2987,40.3082,40.2031,40.2127,20108.0
2023-11-02 14:30:00,42.07,42.2,42.07,42.13,21269.0,40.2031,40.3273,40.2031,40.2604,21269.0
2023-11-02 15:00:00,42.13,42.22,42.08,42.15,39799.0,40.2604,40.3464,40.2127,40.2795,39799.0
2023-11-02 15:30:00,42.15,42.19,42.08,42.15,204255.0,40.2795,40.3178,40.2127,40.2795,204255.0
2023-11-03 09:30:00,42.3,42.96,42.2,42.96,30188.0,40.4229,41.0536,40.3273,41.0536,30188.0
2023-11-03 10:00:00,42.97,43.17,42.94,43.09,29585.0,41.0632,41.2543,41.0345,41.1778,29585.0
2023-11-03 10:30:00,43.1,43.21,43.02,43.18,50095.0,41.1874,41.2925,41.1109,41.2638,50095.0
2023-11-03 11:00:00,43.18,43.24,43.06,43.18,21139.0,41.2638,41.3212,41.1492,41.2638,21139.0
2023-11-03 11:30:00,43.16,43.21,43.02,43.17,17698.0,41.2447,41.2925,41.1109,41.2543,17698.0
2023-11-03 12:00:00,43.19,43.28,43.12,43.16,18929.0,41.2734,41.3594,41.2065,41.2447,18929.0
2023-11-03 12:30:00,43.14,43.2,43.1,43.19,14082.0,41.2256,41.2829,41.1874,41.2734,14082.0
2023-11-03 13:00:00,43.18,43.19,43.06,43.16,22443.0,41.2638,41.2734,41.1492,41.2447,22443.0
2023-11-03 13:30:00,43.17,43.17,42.83,42.88,73731.0,41.2543,41.2543,40.9294,40.9772,73731.0
2023-11-03 14:00:00,42.87,42.92,42.82,42.89,17781.0,40.9676,41.0154,40.9198,40.9867,17781.0
2023-11-03 14:30:00,42.89,42.92,42.77,42.86,40944.0,40.9867,41.0154,40.872,40.958,40944.0
2023-11-03 15:00:00,42.85,42.87,42.69,42.74,32151.0,40.9485,40.9676,40.7956,40.8434,32151.0
2023-11-03 15:30:00,42.73,42.76,42.61,42.68,235547.0,40.8338,40.8625,40.7191,40.786,235547.0
2023-11-06 09:30:00,42.62,42.82,42.31,42.45,89700.0,40.7287,40.9198,40.4324,40.5662,89700.0
2023-11-06 10:00:00,42.48,42.48,42.17,42.2,55639.0,40.5949,40.5949,40.2987,40.3273,55639.0
2023-11-06 10:30:00,42.2,42.2,42.04,42.19,18870.0,40.3273,40.3273,40.1744,40.3178,18870.0
2023-11-06 11:00:00,42.17,42.18,42.07,42.08,25837.0,40.2987,40.3082,40.2031,40.2127,25837.0
2023-11-06 11:30:00,42.07,42.07,41.81,41.86,46645.0,40.2031,40.2031,39.9546,40.0024,46645.0
2023-11-06 12:00:00,41.86,41.86,41.68,41.72,49961.0,40.0024,40.0024,39.8304,39.8686,49961.0
2023-11-06 12:30:00,41.72,41.72,41.57,41.69,26758.0,39.8686,39.8686,39.7253,39.84,26758.0
2023-11-06 13:00:00,41.72,41.84,41.63,41.68,20632.0,39.8686,39.9833,39.7826,39.8304,20632.0
2023-11-06 13:30:00,41.67,41.68,41.5,41.59,30333.0,39.8208,39.8304,39.6584,39.7444,30333.0
2023-11-06 14:00:00,41.58,41.62,41.49,41.53,29556.0,39.7348,39.7731,39.6488,39.6871,29556.0
2023-11-06 14:30:00,41.54,41.61,41.51,41.54,32024.0,39.6966,39.7635,39.6679,39.6966,32024.0
2023-11-06 15:00:00,41.54,41.64,41.47,41.57,44766.0,39.6966,39.7922,39.6297,39.7253,44766.0
2023-11-06 15:30:00,41.57,41.79,41.56,41.77,244462.0,39.7253,39.9355,39.7157,39.9164,244462.0
2023-11-07 09:30:00,41.8,41.88,41.34,41.64,67754.0,39.9451,40.0215,39.5055,39.7922,67754.0
2023-11-07 10:00:00,41.67,41.76,41.6,41.69,47512.0,39.8208,39.9069,39.754,39.84,47512.0
2023-11-07 10:30:00,41.67,41.85,41.64,41.71,26003.0,39.8208,39.9929,39.7922,39.8591,26003.0
2023-11-07 11:00:00,41.71,41.77,41.62,41.68,42758.0,39.8591,39.9164,39.7731,39.8304,42758.0
2023-11-07 11:30:00,41.69,41.82,41.69,41.79,52694.0,39.84,39.9642,39.84,39.9355,52694.0
2023-11-07 12:00:00,41.77,41.84,41.53,41.63,48038.0,39.9164,39.9833,39.6871,39.7826,48038.0
2023-11-07 12:30:00,41.62,41.64,41.51,41.56,24440.0,39.7731,39.7922,39.6679,39.7157,24440.0
2023-11-07 13:00:00,41.59,41.67,41.54,41.55,50851.0,39.7444,39.8208,39.6966,39.7062,50851.0
2023-11-07 13:30:00,41.56,41.62,41.41,41.45,26180.0,39.7157,39.7731,39.5724,39.6106,26180.0
2023-11-07 14:00:00,41.45,41.58,41.45,41.56,27069.0,39.6106,39.7348,39.6106,39.7157,27069.0
2023-11-07 14:30:00,41.55,41.55,41.33,41.38,55278.0,39.7062,39.7062,39.4959,39.5437,55278.0
2023-11-07 15:00:00,41.37,41.39,41.28,41.31,61195.0,39.5342,39.5533,39.4482,39.4768,61195.0
2023-11-07 15:30:00,41.31,41.5,41.3,41.44,250635.0,39.4768,39.6584,39.4673,39.6011,250635.0
2023-11-08 09:30:00,41.25,41.36,39.2,40.71,277192.0,39.4195,39.5246,37.4605,38.9034,277192.0
2023-11-08 10:00:00,40.72,40.73,40.15,40.37,127364.0,38.913,38.9226,38.3683,38.5785,127364.0
2023-11-08 10:30:00,40.34,40.49,40.18,40.34,66659.0,38.5499,38.6932,38.397,38.5499,66659.0
2023-11-08 11:00:00,40.34,41.33,40.33,41.26,63432.0,38.5499,39.4959,38.5403,39.429,63432.0
2023-11-08 11:30:00,41.25,41.26,40.81,40.86,70815.0,39.4195,39.429,38.999,39.0468,70815.0
2023-11-08 12:00:00,40.87,41.08,40.78,41.06,38722.0,39.0563,39.257,38.9703,39.2379,38722.0
2023-11-08 12:30:00,41.06,41.21,40.93,41.21,53444.0,39.2379,39.3813,39.1137,39.3813,53444.0
2023-11-08 13:00:00,41.23,41.29,41.02,41.11,52853.0,39.4004,39.4577,39.1997,39.2857,52853.0
2023-11-08 13:30:00,41.11,41.58,41.11,41.55,76735.0,39.2857,39.7348,39.2857,39.7062,76735.0
2023-11-08 14:00:00,41.55,41.76,41.46,41.7,57796.0,39.7062,39.9069,39.6202,39.8495,57796.0
2023-11-08 14:30:00,41.68,41.71,41.58,41.67,42090.0,39.8304,39.8591,39.7348,39.8208,42090.0
2023-11-08 15:00:00,41.67,41.7,41.54,41.65,46508.0,39.8208,39.8495,39.6966,39.8017,46508.0
2023-11-08 15:30:00,41.66,41.79,41.55,41.77,281319.0,39.8113,39.9355,39.7062,39.9164,281319.0
2023-11-09 09:30:00,42.02,42.72,41.98,42.63,109491.0,40.1553,40.8243,40.1171,40.7382,109491.0
2023-11-09 10:00:00,42.68,43.08,42.63,43.07,127246.0,40.786,41.1683,40.7382,41.1587,127246.0
2023-11-09 10:30:00,43.06,43.58,43.01,43.55,124307.0,41.1492,41.6461,41.1014,41.6174,124307.0
2023-11-09 11:00:00,43.57,44.0,43.55,43.72,128884.0,41.6365,42.0474,41.6174,41.7799,128884.0
2023-11-09 11:30:00,43.7,43.88,43.62,43.65,88876.0,41.7608,41.9328,41.6843,41.713,88876.0
2023-11-09 12:00:00,43.64,43.64,43.07,43.22,123908.0,41.7034,41.7034,41.1587,41.3021,123908.0
2023-11-09 12:30:00,43.23,43.41,43.12,43.34,72581.0,41.3116,41.4836,41.2065,41.4167,72581.0
2023-11-09 13:00:00,43.32,43.59,43.12,43.54,86614.0,41.3976,41.6556,41.2065,41.6079,86614.0
2023-11-09 13:30:00,43.51,43.54,43.33,43.37,54397.0,41.5792,41.6079,41.4072,41.4454,54397.0
2023-11-09 14:00:00,43.37,43.52,43.26,43.45,48237.0,41.4454,41.5887,41.3403,41.5219,48237.0
2023-11-09 14:30:00,43.44,43.5,43.36,43.43,51651.0,41.5123,41.5696,41.4358,41.5027,51651.0
2023-11-09 15:00:00,43.43,43.58,43.35,43.37,97348.0,41.5027,41.6461,41.4263,41.4454,97348.0
2023-11-09 15:30:00,43.38,43.55,43.22,43.48,299785.0,41.455,41.6174,41.3021,41.5505,299785.0
2023-11-10 09:30:00,43.41,44.02,43.41,43.84,73385.0,41.4836,42.0666,41.4836,41.8945,73385.0
2023-11-10 10:00:00,43.84,44.3,43.73,44.2,61919.0,41.8945,42.3341,41.7894,42.2386,61919.0
2023-11-10 10:30:00,44.18,44.22,43.95,44.0,41926.0,42.2195,42.2577,41.9997,42.0474,41926.0
2023-11-10 11:00:00,44.01,44.09,43.91,44.04,44206.0,42.057,42.1335,41.9614,42.0857,44206.0
2023-11-10 11:30:00,44.04,44.15,44.0,44.11,32112.0,42.0857,42.1908,42.0474,42.1526,32112.0
2023-11-10 12:00:00,44.12,44.3,44.12,44.29,43683.0,42.1621,42.3341,42.1621,42.3246,43683.0
2023-11-10 12:30:00,44.3,44.54,44.29,44.54,73633.0,42.3341,42.5635,42.3246,42.5635,73633.0
2023-11-10 13:00:00,44.53,44.68,44.49,44.66,44825.0,42.5539,42.6973,42.5157,42.6782,44825.0
2023-11-10 13:30:00,44.66,44.9,44.59,44.75,61088.0,42.6782,42.9075,42.6113,42.7642,61088.0
2023-11-10 14:00:00,44.73,44.83,44.68,44.81,53434.0,42.7451,42.8406,42.6973,42.8215,53434.0
2023-11-10 14:30:00,44.81,44.93,44.79,44.92,50094.0,42.8215,42.9362,42.8024,42.9266,50094.0
2023-11-10 15:00:00,44.93,44.93,44.83,44.91,78185.0,42.9362,42.9362,42.8406,42.9171,78185.0
2023-11-10 15:30:00,44.91,45.09,44.89,44.98,301132.0,42.9171,43.0891,42.898,42.984,301132.0
2023-11-13 09:30:00,44.97,45.01,44.53,44.91,76282.0,42.9744,43.0126,42.5539,42.9171,76282.0
2023-11-13 10:00:00,44.88,45.25,44.83,45.07,65952.0,42.8884,43.242,42.8406,43.07,65952.0
2023-11-13 10:30:00,45.07,45.08,44.86,44.96,52974.0,43.07,43.0795,42.8693,42.9648,52974.0
2023-11-13 11:00:00,44.94,44.94,44.64,44.78,44114.0,42.9457,42.9457,42.659,42.7928,44114.0
2023-11-13 11:30:00,44.76,44.76,44.45,44.46,45240.0,42.7737,42.7737,42.4775,42.487,45240.0
2023-11-13 12:00:00,44.47,44.64,44.44,44.58,34937.0,42.4966,42.659,42.4679,42.6017,34937.0
2023-11-13 12:30:00,44.61,44.8,44.59,44.75,27537.0,42.6304,42.8119,42.6113,42.7642,27537.0
2023-11-13 13:00:00,44.75,44.77,44.64,44.69,25908.0,42.7642,42.7833,42.659,42.7068,25908.0
2023-11-13 13:30:00,44.67,44.84,44.65,44.79,29624.0,42.6877,42.8502,42.6686,42.8024,29624.0
2023-11-13 14:00:00,44.79,44.9,44.79,44.85,32688.0,42.8024,42.9075,42.8024,42.8597,32688.0
2023-11-13 14:30:00,44.85,44.92,44.82,44.9,37565.0,42.8597,42.9266,42.8311,42.9075,37565.0
2023-11-13 15:00:00,44.9,45.11,44.85,45.08,66304.0,42.9075,43.1082,42.8597,43.0795,66304.0
2023-11-13 15:30:00,45.08,45.22,45.06,45.19,227664.0,43.0795,43.2133,43.0604,43.1846,227664.0
2023-11-14 09:30:00,45.46,46.0,45.46,45.99,71404.0,43.4427,43.9587,43.4427,43.9491,71404.0
2023-11-14 10:00:00,45.99,46.09,45.82,46.0,75501.0,43.9491,44.0447,43.7867,43.9587,75501.0
2023-11-14 10:30:00,45.99,46.01,45.81,45.91,70527.0,43.9491,43.9683,43.7771,43.8727,70527.0
2023-11-14 11:00:00,45.92,45.94,45.77,45.89,52497.0,43.8822,43.9014,43.7389,43.8536,52497.0
2023-11-14 11:30:00,45.88,46.1,45.82,46.01,44288.0,43.844,44.0543,43.7867,43.9683,44288.0
2023-11-14 12:00:00,45.99,46.09,45.75,45.76,48334.0,43.9491,44.0447,43.7198,43.7293,48334.0
2023-11-14 12:30:00,45.76,45.94,45.76,45.86,27701.0,43.7293,43.9014,43.7293,43.8249,27701.0
2023-11-14 13:00:00,45.86,45.93,45.84,45.93,28064.0,43.8249,43.8918,43.8058,43.8918,28064.0
2023-11-14 13:30:00,45.93,45.95,45.83,45.88,40912.0,43.8918,43.9109,43.7962,43.844,40912.0
2023-11-14 14:00:00,45.88,46.07,45.82,46.07,35533.0,43.844,44.0256,43.7867,44.0256,35533.0
2023-11-14 14:30:00,46.07,46.09,45.94,46.04,47838.0,44.0256,44.0447,43.9014,43.9969,47838.0
2023-11-14 15:00:00,46.05,46.09,45.96,46.07,96693.0,44.0065,44.0447,43.9205,44.0256,96693.0
2023-11-14 15:30:00,46.06,46.13,45.69,45.73,277007.0,44.016,44.0829,43.6625,43.7007,277007.0
2023-11-15 09:30:00,45.51,46.12,45.51,45.81,34807.0,43.4904,44.0734,43.4904,43.7771,34807.0
2023-11-15 10:00:00,45.8,45.93,45.72,45.9,39061.0,43.7676,43.8918,43.6911,43.8631,39061.0
2023-11-15 10:30:00,45.89,45.93,45.65,45.75,43678.0,43.8536,43.8918,43.6242,43.7198,43678.0
2023-11-15 11:00:00,45.76,45.9,45.72,45.89,38455.0,43.7293,43.8631,43.6911,43.8536,38455.0
2023-11-15 11:30:00,45.88,45.91,45.75,45.82,29887.0,43.844,43.8727,43.7198,43.7867,29887.0
2023-11-15 12:00:00,45.83,45.87,45.62,45.7,34597.0,43.7962,43.8345,43.5956,43.672,34597.0
2023-11-15 12:30:00,45.69,45.71,45.46,45.56,33215.0,43.6625,43.6816,43.4427,43.5382,33215.0
2023-11-15 13:00:00,45.57,45.61,45.44,45.57,27349.0,43.5478,43.586,43.4235,43.5478,27349.0
2023-11-15 13:30:00,45.56,45.67,45.55,45.62,31816.0,43.5382,43.6433,43.5287,43.5956,31816.0
2023-11-15 14:00:00,45.63,45.68,45.57,45.59,29936.0,43.6051,43.6529,43.5478,43.5669,29936.0
2023-11-15 14:30:00,45.6,45.68,45.58,45.61,31967.0,43.5764,43.6529,43.5573,43.586,31967.0
2023-11-15 15:00:00,45.61,45.66,45.57,45.64,56751.0,43.586,43.6338,43.5478,43.6147,56751.0
2023-11-15 15:30:00,45.65,45.69,45.43,45.55,178829.0,43.6242,43.6625,43.414,43.5287,178829.0
2023-11-16 09:30:00,45.62,45.91,45.6,45.76,51429.0,43.5956,43.8727,43.5764,43.7293,51429.0
2023-11-16 10:00:00,45.75,45.75,45.47,45.48,35388.0,43.7198,43.7198,43.4522,43.4618,35388.0
2023-11-16 10:30:00,45.5,45.54,45.25,45.34,38790.0,43.4809,43.5191,43.242,43.328,38790.0
2023-11-16 11:00:00,45.33,45.34,44.94,44.96,35218.0,43.3184,43.328,42.9457,42.9648,35218.0
2023-11-16 11:30:00,44.99,45.05,44.85,44.94,48890.0,42.9935,43.0509,42.8597,42.9457,48890.0
2023-11-16 12:00:00,44.97,44.97,44.82,44.86,30851.0,42.9744,42.9744,42.8311,42.8693,30851.0
2023-11-16 12:30:00,44.86,44.88,44.73,44.78,40953.0,42.8693,42.8884,42.7451,42.7928,40953.0
2023-11-16 13:00:00,44.77,44.84,44.62,44.76,43974.0,42.7833,42.8502,42.6399,42.7737,43974.0
2023-11-16 13:30:00,44.76,44.82,44.66,44.82,78711.0,42.7737,42.8311,42.6782,42.8311,78711.0
2023-11-16 14:00:00,44.82,44.9,44.78,44.81,29279.0,42.8311,42.9075,42.7928,42.8215,29279.0
2023-11-16 14:30:00,44.81,44.81,44.7,44.74,35600.0,42.8215,42.8215,42.7164,42.7546,35600.0
2023-11-16 15:00:00,44.75,44.76,44.62,44.66,67715.0,42.7642,42.7737,42.6399,42.6782,67715.0
2023-11-16 15:30:00,44.66,44.74,44.6,44.72,244921.0,42.6782,42.7546,42.6208,42.7355,244921.0
2023-11-17 09:30:00,44.88,45.19,44.84,45.02,44760.0,42.8884,43.1846,42.8502,43.0222,44760.0
2023-11-17 10:00:00,45.01,45.35,45.0,45.27,51851.0,43.0126,43.3375,43.0031,43.2611,51851.0
2023-11-17 10:30:00,45.26,45.46,45.21,45.28,120653.0,43.2515,43.4427,43.2038,43.2706,120653.0
2023-11-17 11:00:00,45.26,45.29,45.16,45.19,34690.0,43.2515,43.2802,43.156,43.1846,34690.0
2023-11-17 11:30:00,45.19,45.31,45.14,45.26,37089.0,43.1846,43.2993,43.1369,43.2515,37089.0
2023-11-17 12:00:00,45.28,45.34,45.17,45.22,43865.0,43.2706,43.328,43.1655,43.2133,43865.0
2023-11-17 12:30:00,45.22,45.37,45.22,45.35,44445.0,43.2133,43.3567,43.2133,43.3375,44445.0
2023-11-17 13:00:00,45.36,45.44,45.33,45.4,36264.0,43.3471,43.4235,43.3184,43.3853,36264.0
2023-11-17 13:30:00,45.41,45.59,45.4,45.59,38078.0,43.3949,43.5669,43.3853,43.5669,38078.0
2023-11-17 14:00:00,45.59,45.69,45.53,45.56,44167.0,43.5669,43.6625,43.5096,43.5382,44167.0
2023-11-17 14:30:00,45.57,45.74,45.55,45.74,56694.0,43.5478,43.7102,43.5287,43.7102,56694.0
2023-11-17 15:00:00,45.73,45.88,45.7,45.87,119654.0,43.7007,43.844,43.672,43.8345,119654.0
2023-11-17 15:30:00,45.85,45.85,45.47,45.58,255314.0,43.8154,43.8154,43.4522,43.5573,255314.0
2023-11-20 09:30:00,45.6,45.6,45.02,45.43,58285.0,43.5764,43.5764,43.0222,43.414,58285.0
2023-11-20 10:00:00,45.44,45.48,45.29,45.46,46256.0,43.4235,43.4618,43.2802,43.4427,46256.0
2023-11-20 10:30:00,45.46,45.54,45.3,45.37,42622.0,43.4427,43.5191,43.2898,43.3567,42622.0
2023-11-20 11:00:00,45.36,45.66,45.35,45.62,62427.0,43.3471,43.6338,43.3375,43.5956,62427.0
2023-11-20 11:30:00,45.62,45.83,45.61,45.83,47636.0,43.5956,43.7962,43.586,43.7962,47636.0
2023-11-20 12:00:00,45.83,45.83,45.72,45.78,36238.0,43.7962,43.7962,43.6911,43.7485,36238.0
2023-11-20 12:30:00,45.76,45.92,45.71,45.91,49788.0,43.7293,43.8822,43.6816,43.8727,49788.0
2023-11-20 13:00:00,45.91,46.03,45.89,46.02,39931.0,43.8727,43.9874,43.8536,43.9778,39931.0
2023-11-20 13:30:00,46.02,46.16,45.97,46.01,81567.0,43.9778,44.1116,43.93,43.9683,81567.0
2023-11-20 14:00:00,46.02,46.09,45.87,45.9,45777.0,43.9778,44.0447,43.8345,43.8631,45777.0
2023-11-20 14:30:00,45.91,46.05,45.9,46.03,86507.0,43.8727,44.0065,43.8631,43.9874,86507.0
2023-11-20 15:00:00,46.02,46.17,45.95,46.17,98851.0,43.9778,44.1212,43.9109,44.1212,98851.0
2023-11-20 15:30:00,46.16,46.16,45.87,45.98,260806.0,44.1116,44.1116,43.8345,43.9396,260806.0
2023-11-21 09:30:00,45.84,46.09,45.58,45.99,32452.0,43.8058,44.0447,43.5573,43.9491,32452.0
2023-11-21 10:00:00,45.98,46.12,45.92,46.0,39088.0,43.9396,44.0734,43.8822,43.9587,39088.0
2023-11-21 10:30:00,46.02,46.35,45.98,46.25,53828.0,43.9778,44.2932,43.9396,44.1976,53828.0
2023-11-21 11:00:00,46.26,46.32,46.23,46.31,104587.0,44.2072,44.2645,44.1785,44.2549,104587.0
2023-11-21 11:30:00,46.32,46.37,46.14,46.29,165953.0,44.2645,44.3123,44.0925,44.2358,165953.0
2023-11-21 12:00:00,46.28,46.52,46.23,46.49,34973.0,44.2263,44.4556,44.1785,44.427,34973.0
2023-11-21 12:30:00,46.5,46.63,46.41,46.63,41242.0,44.4365,44.5607,44.3505,44.5607,41242.0
2023-11-21 13:00:00,46.63,46.75,46.56,46.65,53183.0,44.5607,44.6754,44.4938,44.5799,53183.0
2023-11-21 13:30:00,46.62,46.74,46.54,46.56,36766.0,44.5512,44.6659,44.4747,44.4938,36766.0
2023-11-21 14:00:00,46.56,46.57,46.27,46.28,54294.0,44.4938,44.5034,44.2167,44.2263,54294.0
2023-11-21 14:30:00,46.27,46.28,46.06,46.21,66798.0,44.2167,44.2263,44.016,44.1594,66798.0
2023-11-21 15:00:00,46.22,46.28,46.13,46.14,61451.0,44.1689,44.2263,44.0829,44.0925,61451.0
2023-11-21 15:30:00,46.15,46.18,46.01,46.16,163010.0,44.102,44.1307,43.9683,44.1116,163010.0
2023-11-22 09:30:00,46.3,46.57,46.19,46.55,35199.0,44.2454,44.5034,44.1403,44.4843,35199.0
2023-11-22 10:00:00,46.57,46.82,46.57,46.76,70119.0,44.5034,44.7423,44.5034,44.685,70119.0
2023-11-22 10:30:00,46.77,46.78,46.57,46.57,23239.0,44.6945,44.7041,44.5034,44.5034,23239.0
2023-11-22 11:00:00,46.6,46.62,46.54,46.59,26934.0,44.5321,44.5512,44.4747,44.5225,26934.0
2023-11-22 11:30:00,46.59,46.9,46.58,46.84,36846.0,44.5225,44.8188,44.513,44.7614,36846.0
2023-11-22 12:00:00,46.86,46.96,46.8,46.8,34698.0,44.7805,44.8761,44.7232,44.7232,34698.0
2023-11-22 12:30:00,46.81,46.9,46.71,46.9,77273.0,44.7328,44.8188,44.6372,44.8188,77273.0
2023-11-22 13:00:00,46.93,46.93,46.79,46.86,26841.0,44.8474,44.8474,44.7136,44.7805,26841.0
2023-11-22 13:30:00,46.86,46.87,46.7,46.71,39412.0,44.7805,44.7901,44.6276,44.6372,39412.0
2023-11-22 14:00:00,46.71,46.78,46.65,46.66,34955.0,44.6372,44.7041,44.5799,44.5894,34955.0
2023-11-22 14:30:00,46.67,46.7,46.52,46.62,40286.0,44.599,44.6276,44.4556,44.5512,40286.0
2023-11-22 15:00:00,46.62,46.72,46.59,46.7,59722.0,44.5512,44.6467,44.5225,44.6276,59722.0
2023-11-22 15:30:00,46.7,46.82,46.61,46.77,158150.0,44.6276,44.7423,44.5416,44.6945,158150.0
2023-11-24 09:30:00,46.84,47.04,46.84,47.01,46175.0,44.7614,44.9525,44.7614,44.9239,46175.0
2023-11-24 10:00:00,46.99,47.01,46.87,46.96,58148.0,44.9048,44.9239,44.7901,44.8761,58148.0
2023-11-24 10:30:00,46.94,47.04,46.9,46.98,35834.0,44.857,44.9525,44.8188,44.8952,35834.0
2023-11-24 11:00:00,46.98,47.0,46.89,46.92,29968.0,44.8952,44.9143,44.8092,44.8379,29968.0
2023-11-24 11:30:00,46.92,47.07,46.91,47.04,32467.0,44.8379,44.9812,44.8283,44.9525,32467.0
2023-11-24 12:00:00,47.05,47.11,47.01,47.07,35352.0,44.9621,45.0194,44.9239,44.9812,35352.0
2023-11-24 12:30:00,47.06,47.18,46.92,47.16,80537.0,44.9717,45.0863,44.8379,45.0672,80537.0
2023-11-27 09:30:00,46.97,47.3,46.92,47.19,50203.0,44.8857,45.201,44.8379,45.0959,50203.0
2023-11-27 10:00:00,47.19,47.24,46.92,46.97,73351.0,45.0959,45.1437,44.8379,44.8857,73351.0
2023-11-27 10:30:00,46.96,47.06,46.93,47.03,61279.0,44.8761,44.9717,44.8474,44.943,61279.0
2023-11-27 11:00:00,47.05,47.12,47.0,47.08,38921.0,44.9621,45.029,44.9143,44.9908,38921.0
2023-11-27 11:30:00,47.09,47.16,47.02,47.06,76681.0,45.0003,45.0672,44.9334,44.9717,76681.0
2023-11-27 12:00:00,47.03,47.14,46.97,47.02,38025.0,44.943,45.0481,44.8857,44.9334,38025.0
2023-11-27 12:30:00,47.02,47.1,47.02,47.06,25965.0,44.9334,45.0099,44.9334,44.9717,25965.0
2023-11-27 13:00:00,47.05,47.18,47.01,47.08,33778.0,44.9621,45.0863,44.9239,44.9908,33778.0
2023-11-27 13:30:00,47.07,47.12,47.03,47.05,43007.0,44.9812,45.029,44.943,44.9621,43007.0
2023-11-27 14:00:00,47.04,47.07,46.97,46.98,43644.0,44.9525,44.9812,44.8857,44.8952,43644.0
2023-11-27 14:30:00,46.99,47.06,46.93,46.96,45466.0,44.9048,44.9717,44.8474,44.8761,45466.0
2023-11-27 15:00:00,46.97,47.03,46.95,46.97,82371.0,44.8857,44.943,44.8665,44.8857,82371.0
2023-11-27 15:30:00,46.97,46.97,46.56,46.57,274485.0,44.8857,44.8857,44.4938,44.5034,274485.0
2023-11-28 09:30:00,46.13,46.26,45.56,45.7,123839.0,44.0829,44.2072,43.5382,43.672,123839.0
2023-11-28 10:00:00,45.69,45.89,45.33,45.52,112865.0,43.6625,43.8536,43.3184,43.5,112865.0
2023-11-28 10:30:00,45.51,45.54,45.25,45.34,71580.0,43.4904,43.5191,43.242,43.328,71580.0
2023-11-28 11:00:00,45.36,45.54,45.29,45.5,58740.0,43.3471,43.5191,43.2802,43.4809,58740.0
2023-11-28 11:30:00,45.54,45.59,45.39,45.39,54029.0,43.5191,43.5669,43.3758,43.3758,54029.0
2023-11-28 12:00:00,45.39,45.48,45.34,45.44,51372.0,43.3758,43.4618,43.328,43.4235,51372.0
2023-11-28 12:30:00,45.44,45.56,45.43,45.52,40527.0,43.4235,43.5382,43.414,43.5,40527.0
2023-11-28 13:00:00,45.51,45.76,45.45,45.72,72418.0,43.4904,43.7293,43.4331,43.6911,72418.0
2023-11-28 13:30:00,45.72,45.91,45.72,45.87,87746.0,43.6911,43.8727,43.6911,43.8345,87746.0
2023-11-28 14:00:00,45.86,45.94,45.75,45.79,110027.0,43.8249,43.9014,43.7198,43.758,110027.0
2023-11-28 14:30:00,45.8,45.97,45.8,45.97,68584.0,43.7676,43.93,43.7676,43.93,68584.0
2023-11-28 15:00:00,45.96,45.98,45.89,45.96,79871.0,43.9205,43.9396,43.8536,43.9205,79871.0
2023-11-28 15:30:00,45.97,46.02,45.81,45.81,250671.0,43.93,43.9778,43.7771,43.7771,250671.0
2023-11-29 09:30:00,46.15,46.2,45.59,45.73,54216.0,44.102,44.1498,43.5669,43.7007,54216.0
2023-11-29 10:00:00,45.78,45.87,45.67,45.72,36855.0,43.7485,43.8345,43.6433,43.6911,36855.0
2023-11-29 10:30:00,45.72,45.76,45.54,45.65,51851.0,43.6911,43.7293,43.5191,43.6242,51851.0
2023-11-29 11:00:00,45.65,45.75,45.59,45.73,37169.0,43.6242,43.7198,43.5669,43.7007,37169.0
2023-11-29 11:30:00,45.74,45.99,45.72,45.9,64951.0,43.7102,43.9491,43.6911,43.8631,64951.0
2023-11-29 12:00:00,45.9,45.94,45.81,45.89,32294.0,43.8631,43.9014,43.7771,43.8536,32294.0
2023-11-29 12:30:00,45.9,45.94,45.73,45.76,29422.0,43.8631,43.9014,43.7007,43.7293,29422.0
2023-11-29 13:00:00,45.76,45.76,45.65,45.73,41111.0,43.7293,43.7293,43.6242,43.7007,41111.0
2023-11-29 13:30:00,45.73,45.83,45.67,45.72,84788.0,43.7007,43.7962,43.6433,43.6911,84788.0
2023-11-29 14:00:00,45.72,45.72,45.6,45.6,31602.0,43.6911,43.6911,43.5764,43.5764,31602.0
2023-11-29 14:30:00,45.6,45.7,45.54,45.7,80709.0,43.5764,43.672,43.5191,43.672,80709.0
2023-11-29 15:00:00,45.71,45.78,45.64,45.67,77801.0,43.6816,43.7485,43.6147,43.6433,77801.0
2023-11-29 15:30:00,45.67,45.69,45.38,45.52,220648.0,43.6433,43.6625,43.3662,43.5,220648.0
2023-11-30 09:30:00,45.56,46.11,45.56,46.05,51171.0,43.5382,44.0638,43.5382,44.0065,51171.0
2023-11-30 10:00:00,46.05,46.09,45.68,45.68,74244.0,44.0065,44.0447,43.6529,43.6529,74244.0
2023-11-30 10:30:00,45.71,45.91,45.68,45.9,63225.0,43.6816,43.8727,43.6529,43.8631,63225.0
2023-11-30 11:00:00,45.9,46.03,45.83,46.02,46334.0,43.8631,43.9874,43.7962,43.9778,46334.0
2023-11-30 11:30:00,46.02,46.06,45.97,46.02,91950.0,43.9778,44.016,43.93,43.9778,91950.0
2023-11-30 12:00:00,46.02,46.02,45.85,45.88,26636.0,43.9778,43.9778,43.8154,43.844,26636.0
2023-11-30 12:30:00,45.88,45.88,45.68,45.72,44515.0,43.844,43.844,43.6529,43.6911,44515.0
2023-11-30 13:00:00,45.7,45.86,45.65,45.65,39975.0,43.672,43.8249,43.6242,43.6242,39975.0
2023-11-30 13:30:00,45.65,45.71,45.56,45.61,78854.0,43.6242,43.6816,43.5382,43.586,78854.0
2023-11-30 14:00:00,45.61,45.63,45.53,45.55,60670.0,43.586,43.6051,43.5096,43.5287,60670.0
2023-11-30 14:30:00,45.54,45.61,45.52,45.6,62815.0,43.5191,43.586,43.5,43.5764,62815.0
2023-11-30 15:00:00,45.59,45.64,45.44,45.52,98481.0,43.5669,43.6147,43.4235,43.5,98481.0
2023-11-30 15:30:00,45.51,45.56,45.32,45.41,450370.0,43.4904,43.5382,43.3089,43.3949,450370.0
2023-12-01 09:30:00,45.59,45.99,45.38,45.99,54515.0,43.5669,43.9491,43.3662,43.9491,54515.0
2023-12-01 10:00:00,46.02,46.12,45.81,45.89,56215.0,43.9778,44.0734,43.7771,43.8536,56215.0
2023-12-01 10:30:00,45.87,46.06,45.84,45.92,31978.0,43.8345,44.016,43.8058,43.8822,31978.0
2023-12-01 11:00:00,45.92,46.01,45.85,45.95,29650.0,43.8822,43.9683,43.8154,43.9109,29650.0
2023-12-01 11:30:00,45.95,46.28,45.93,46.24,70266.0,43.9109,44.2263,43.8918,44.188,70266.0
2023-12-01 12:00:00,46.23,46.43,46.23,46.32,29816.0,44.1785,44.3696,44.1785,44.2645,29816.0
2023-12-01 12:30:00,46.34,46.36,46.3,46.34,21598.0,44.2836,44.3027,44.2454,44.2836,21598.0
2023-12-01 13:00:00,46.34,46.39,46.15,46.16,33631.0,44.2836,44.3314,44.102,44.1116,33631.0
2023-12-01 13:30:00,46.15,46.16,46.0,46.05,36211.0,44.102,44.1116,43.9587,44.0065,36211.0
2023-12-01 14:00:00,46.08,46.19,46.05,46.12,28859.0,44.0351,44.1403,44.0065,44.0734,28859.0
2023-12-01 14:30:00,46.12,46.21,46.08,46.21,28123.0,44.0734,44.1594,44.0351,44.1594,28123.0
2023-12-01 15:00:00,46.21,46.26,46.16,46.22,112068.0,44.1594,44.2072,44.1116,44.1689,112068.0
2023-12-01 15:30:00,46.22,46.35,46.2,46.25,305970.0,44.1689,44.2932,44.1498,44.1976,305970.0
2023-12-04 09:30:00,45.84,46.56,45.84,46.42,85599.0,44.1078,44.8006,44.1078,44.6659,85599.0
2023-12-04 10:00:00,46.42,46.6,46.33,46.55,59128.0,44.6659,44.8391,44.5793,44.791,59128.0
2023-12-04 10:30:00,46.55,46.64,46.44,46.51,72371.0,44.791,44.8776,44.6852,44.7525,72371.0
2023-12-04 11:00:00,46.5,46.51,46.23,46.34,31794.0,44.7429,44.7525,44.4831,44.5889,31794.0
2023-12-04 11:30:00,46.31,46.4,46.23,46.39,51259.0,44.5601,44.6467,44.4831,44.6371,51259.0
2023-12-04 12:00:00,46.39,46.67,46.39,46.66,51371.0,44.6371,44.9065,44.6371,44.8969,51371.0
2023-12-04 12:30:00,46.67,46.83,46.66,46.82,41349.0,44.9065,45.0604,44.8969,45.0508,41349.0
2023-12-04 13:00:00,46.81,46.9,46.72,46.73,50424.0,45.0412,45.1278,44.9546,44.9642,50424.0
2023-12-04 13:30:00,46.72,46.72,46.55,46.67,46404.0,44.9546,44.9546,44.791,44.9065,46404.0
2023-12-04 14:00:00,46.67,46.67,46.37,46.38,37272.0,44.9065,44.9065,44.6178,44.6274,37272.0
2023-12-04 14:30:00,46.38,46.4,46.23,46.23,52939.0,44.6274,44.6467,44.4831,44.4831,52939.0
2023-12-04 15:00:00,46.22,46.29,46.14,46.2,57280.0,44.4735,44.5408,44.3965,44.4542,57280.0
2023-12-04 15:30:00,46.2,46.43,46.11,46.41,202186.0,44.4542,44.6755,44.3676,44.6563,202186.0
2023-12-05 09:30:00,46.19,46.4,46.15,46.4,38670.0,44.4446,44.6467,44.4061,44.6467,38670.0
2023-12-05 10:00:00,46.43,46.6,46.35,46.47,48331.0,44.6755,44.8391,44.5986,44.714,48331.0
2023-12-05 10:30:00,46.5,46.51,46.33,46.38,33513.0,44.7429,44.7525,44.5793,44.6274,33513.0
2023-12-05 11:00:00,46.39,46.43,46.25,46.41,27290.0,44.6371,44.6755,44.5023,44.6563,27290.0
2023-12-05 11:30:00,46.4,46.52,46.35,46.37,21824.0,44.6467,44.7621,44.5986,44.6178,21824.0
2023-12-05 12:00:00,46.38,46.39,45.99,45.99,33339.0,44.6274,44.6371,44.2522,44.2522,33339.0
2023-12-05 12:30:00,46.0,46.05,45.82,45.86,34945.0,44.2618,44.3099,44.0886,44.1271,34945.0
2023-12-05 13:00:00,45.88,46.0,45.87,45.94,76693.0,44.1463,44.2618,44.1367,44.2041,76693.0
2023-12-05 13:30:00,45.94,46.01,45.66,45.68,48164.0,44.2041,44.2714,43.9346,43.9539,48164.0
2023-12-05 14:00:00,45.69,45.74,45.58,45.62,57906.0,43.9635,44.0116,43.8577,43.8962,57906.0
2023-12-05 14:30:00,45.63,45.7,45.56,45.7,42694.0,43.9058,43.9731,43.8384,43.9731,42694.0
2023-12-05 15:00:00,45.69,45.71,45.57,45.58,69982.0,43.9635,43.9828,43.848,43.8577,69982.0
2023-12-05 15:30:00,45.58,45.63,45.46,45.47,177176.0,43.8577,43.9058,43.7422,43.7518,177176.0
2023-12-06 09:30:00,45.49,45.68,45.34,45.54,48671.0,43.7711,43.9539,43.6267,43.8192,48671.0
2023-12-06 10:00:00,45.56,45.62,45.27,45.35,50266.0,43.8384,43.8962,43.5594,43.6364,50266.0
2023-12-06 10:30:00,45.35,45.41,44.87,44.9,51191.0,43.6364,43.6941,43.1745,43.2034,51191.0
2023-12-06 11:00:00,44.89,45.06,44.83,45.0,39345.0,43.1937,43.3573,43.136,43.2996,39345.0
2023-12-06 11:30:00,44.97,45.05,44.89,45.05,31539.0,43.2707,43.3477,43.1937,43.3477,31539.0
2023-12-06 12:00:00,45.05,45.17,45.05,45.13,31604.0,43.3477,43.4632,43.3477,43.4247,31604.0
2023-12-06 12:30:00,45.12,45.32,45.12,45.32,29732.0,43.415,43.6075,43.415,43.6075,29732.0
2023-12-06 13:00:00,45.31,45.39,45.29,45.36,31534.0,43.5979,43.6748,43.5786,43.646,31534.0
2023-12-06 13:30:00,45.35,45.46,45.3,45.39,30976.0,43.6364,43.7422,43.5882,43.6748,30976.0
2023-12-06 14:00:00,45.39,45.43,45.27,45.28,28789.0,43.6748,43.7133,43.5594,43.569,28789.0
2023-12-06 14:30:00,45.28,45.39,45.28,45.34,35568.0,43.569,43.6748,43.569,43.6267,35568.0
2023-12-06 15:00:00,45.34,45.37,45.29,45.31,53766.0,43.6267,43.6556,43.5786,43.5979,53766.0
2023-12-06 15:30:00,45.31,45.32,45.02,45.03,246545.0,43.5979,43.6075,43.3188,43.3284,246545.0
2023-12-07 09:30:00,45.01,45.26,44.88,45.12,40227.0,43.3092,43.5498,43.1841,43.415,40227.0
2023-12-07 10:00:00,45.11,45.26,45.1,45.15,43499.0,43.4054,43.5498,43.3958,43.4439,43499.0
2023-12-07 10:30:00,45.16,45.24,45.04,45.12,38794.0,43.4535,43.5305,43.3381,43.415,38794.0
2023-12-07 11:00:00,45.12,45.14,44.95,44.95,24274.0,43.415,43.4343,43.2515,43.2515,24274.0
2023-12-07 11:30:00,44.98,45.15,44.95,45.11,30425.0,43.2803,43.4439,43.2515,43.4054,30425.0
2023-12-07 12:00:00,45.11,45.19,45.11,45.16,23030.0,43.4054,43.4824,43.4054,43.4535,23030.0
2023-12-07 12:30:00,45.16,45.26,45.15,45.26,22086.0,43.4535,43.5498,43.4439,43.5498,22086.0
2023-12-07 13:00:00,45.25,45.35,45.23,45.3,33098.0,43.5401,43.6364,43.5209,43.5882,33098.0
2023-12-07 13:30:00,45.3,45.45,45.29,45.43,40006.0,43.5882,43.7326,43.5786,43.7133,40006.0
2023-12-07 14:00:00,45.44,45.55,45.44,45.54,33292.0,43.723,43.8288,43.723,43.8192,33292.0
2023-12-07 14:30:00,45.55,45.58,45.51,45.52,32415.0,43.8288,43.8577,43.7903,43.7999,32415.0
2023-12-07 15:00:00,45.53,45.56,45.44,45.5,57975.0,43.8096,43.8384,43.723,43.7807,57975.0
2023-12-07 15:30:00,45.51,45.75,45.51,45.74,177943.0,43.7903,44.0212,43.7903,44.0116,177943.0
2023-12-08 09:30:00,45.75,45.96,45.56,45.56,48102.0,44.0212,44.2233,43.8384,43.8384,48102.0
2023-12-08 10:00:00,45.64,45.71,45.49,45.64,29140.0,43.9154,43.9828,43.7711,43.9154,29140.0
2023-12-08 10:30:00,45.63,45.76,45.41,45.69,48214.0,43.9058,44.0309,43.6941,43.9635,48214.0
2023-12-08 11:00:00,45.69,45.75,45.45,45.52,26520.0,43.9635,44.0212,43.7326,43.7999,26520.0
2023-12-08 11:30:00,45.52,45.63,45.52,45.55,27984.0,43.7999,43.9058,43.7999,43.8288,27984.0
2023-12-08 12:00:00,45.53,45.55,45.44,45.52,24653.0,43.8096,43.8288,43.723,43.7999,24653.0
2023-12-08 12:30:00,45.52,45.55,45.48,45.52,23659.0,43.7999,43.8288,43.7614,43.7999,23659.0
2023-12-08 13:00:00,45.51,45.66,45.49,45.59,27845.0,43.7903,43.9346,43.7711,43.8673,27845.0
2023-12-08 13:30:00,45.59,45.62,45.44,45.48,42749.0,43.8673,43.8962,43.723,43.7614,42749.0
2023-12-08 14:00:00,45.49,45.53,45.45,45.47,33114.0,43.7711,43.8096,43.7326,43.7518,33114.0
2023-12-08 14:30:00,45.47,45.54,45.43,45.54,44816.0,43.7518,43.8192,43.7133,43.8192,44816.0
2023-12-08 15:00:00,45.53,45.58,45.46,45.57,63530.0,43.8096,43.8577,43.7422,43.848,63530.0
2023-12-08 15:30:00,45.57,45.65,45.41,45.42,196338.0,43.848,43.925,43.6941,43.7037,196338.0
2023-12-11 09:30:00,45.51,45.93,45.5,45.92,67410.0,43.7903,44.1944,43.7807,44.1848,67410.0
2023-12-11 10:00:00,45.91,46.05,45.91,46.03,63892.0,44.1752,44.3099,44.1752,44.2907,63892.0
2023-12-11 10:30:00,46.03,46.21,46.03,46.14,67282.0,44.2907,44.4639,44.2907,44.3965,67282.0
2023-12-11 11:00:00,46.14,46.17,45.89,45.9,34443.0,44.3965,44.4254,44.156,44.1656,34443.0
2023-12-11 11:30:00,45.89,45.98,45.87,45.96,30229.0,44.156,44.2426,44.1367,44.2233,30229.0
2023-12-11 12:00:00,45.95,45.99,45.9,45.95,25376.0,44.2137,44.2522,44.1656,44.2137,25376.0
2023-12-11 12:30:00,45.96,46.07,45.92,46.07,28339.0,44.2233,44.3291,44.1848,44.3291,28339.0
2023-12-11 13:00:00,46.08,46.15,46.04,46.14,30546.0,44.3388,44.4061,44.3003,44.3965,30546.0
2023-12-11 13:30:00,46.15,46.26,46.14,46.22,36205.0,44.4061,44.512,44.3965,44.4735,36205.0
2023-12-11 14:00:00,46.23,46.25,46.13,46.16,33114.0,44.4831,44.5023,44.3869,44.4157,33114.0
2023-12-11 14:30:00,46.16,46.29,46.11,46.26,58656.0,44.4157,44.5408,44.3676,44.512,58656.0
2023-12-11 15:00:00,46.26,46.33,46.16,46.29,76462.0,44.512,44.5793,44.4157,44.5408,76462.0
2023-12-11 15:30:00,46.29,46.3,46.18,46.2,177707.0,44.5408,44.5505,44.435,44.4542,177707.0
2023-12-12 09:30:00,46.27,46.87,46.27,46.85,56943.0,44.5216,45.0989,44.5216,45.0797,56943.0
2023-12-12 10:00:00,46.86,47.07,46.85,46.96,41619.0,45.0893,45.2914,45.0797,45.1855,41619.0
2023-12-12 10:30:00,46.95,47.06,46.92,47.05,32017.0,45.1759,45.2817,45.147,45.2721,32017.0
2023-12-12 11:00:00,47.06,47.07,46.96,46.97,32236.0,45.2817,45.2914,45.1855,45.1951,32236.0
2023-12-12 11:30:00,46.98,47.05,46.96,47.01,33593.0,45.2048,45.2721,45.1855,45.2336,33593.0
2023-12-12 12:00:00,47.01,47.11,46.99,47.08,24142.0,45.2336,45.3299,45.2144,45.301,24142.0
2023-12-12 12:30:00,47.09,47.15,47.04,47.05,25846.0,45.3106,45.3683,45.2625,45.2721,25846.0
2023-12-12 13:00:00,47.05,47.11,47.04,47.11,29573.0,45.2721,45.3299,45.2625,45.3299,29573.0
2023-12-12 13:30:00,47.11,47.12,46.87,46.9,24757.0,45.3299,45.3395,45.0989,45.1278,24757.0
2023-12-12 14:00:00,46.89,46.9,46.8,46.82,22307.0,45.1182,45.1278,45.0316,45.0508,22307.0
2023-12-12 14:30:00,46.83,46.85,46.71,46.76,44635.0,45.0604,45.0797,44.945,44.9931,44635.0
2023-12-12 15:00:00,46.76,46.85,46.75,46.76,61208.0,44.9931,45.0797,44.9835,44.9931,61208.0
2023-12-12 15:30:00,46.76,46.76,46.45,46.47,171717.0,44.9931,44.9931,44.6948,44.714,171717.0
2023-12-13 09:30:00,46.35,46.37,46.03,46.37,33997.0,44.5986,44.6178,44.2907,44.6178,33997.0
2023-12-13 10:00:00,46.37,46.54,46.36,46.45,44745.0,44.6178,44.7814,44.6082,44.6948,44745.0
2023-12-13 10:30:00,46.45,46.49,46.35,46.36,31409.0,44.6948,44.7333,44.5986,44.6082,31409.0
2023-12-13 11:00:00,46.35,46.56,46.27,46.55,39911.0,44.5986,44.8006,44.5216,44.791,39911.0
2023-12-13 11:30:00,46.55,46.57,46.38,46.45,28092.0,44.791,44.8103,44.6274,44.6948,28092.0
2023-12-13 12:00:00,46.46,46.49,46.28,46.28,25254.0,44.7044,44.7333,44.5312,44.5312,25254.0
2023-12-13 12:30:00,46.28,46.43,46.23,46.41,44968.0,44.5312,44.6755,44.4831,44.6563,44968.0
2023-12-13 13:00:00,46.4,46.42,46.31,46.33,20671.0,44.6467,44.6659,44.5601,44.5793,20671.0
2023-12-13 13:30:00,46.34,46.34,46.18,46.25,26501.0,44.5889,44.5889,44.435,44.5023,26501.0
2023-12-13 14:00:00,46.28,46.56,46.27,46.55,47836.0,44.5312,44.8006,44.5216,44.791,47836.0
2023-12-13 14:30:00,46.55,46.85,46.51,46.77,79718.0,44.791,45.0797,44.7525,45.0027,79718.0
2023-12-13 15:00:00,46.8,47.09,46.77,47.07,171413.0,45.0316,45.3106,45.0027,45.2914,171413.0
2023-12-13 15:30:00,47.09,47.11,46.59,46.74,253747.0,45.3106,45.3299,44.8295,44.9738,253747.0
2023-12-14 09:30:00,47.12,47.33,46.87,46.96,80111.0,45.3395,45.5415,45.0989,45.1855,80111.0
2023-12-14 10:00:00,46.94,47.22,46.84,47.16,68264.0,45.1663,45.4357,45.0701,45.378,68264.0
2023-12-14 10:30:00,47.18,47.46,47.18,47.46,155192.0,45.3972,45.6666,45.3972,45.6666,155192.0
2023-12-14 11:00:00,47.48,47.73,47.47,47.72,53321.0,45.6859,45.9264,45.6762,45.9168,53321.0
2023-12-14 11:30:00,47.75,47.95,47.7,47.86,73555.0,45.9457,46.1381,45.8976,46.0515,73555.0
2023-12-14 12:00:00,47.86,47.93,47.81,47.87,47720.0,46.0515,46.1189,46.0034,46.0611,47720.0
2023-12-14 12:30:00,47.86,48.06,47.81,47.98,71097.0,46.0515,46.244,46.0034,46.167,71097.0
2023-12-14 13:00:00,47.97,47.98,47.62,47.62,38849.0,46.1574,46.167,45.8206,45.8206,38849.0
2023-12-14 13:30:00,47.59,47.76,47.58,47.76,32310.0,45.7917,45.9553,45.7821,45.9553,32310.0
2023-12-14 14:00:00,47.79,47.93,47.75,47.91,184850.0,45.9842,46.1189,45.9457,46.0996,184850.0
2023-12-14 14:30:00,47.92,47.92,47.74,47.84,123561.0,46.1092,46.1092,45.936,46.0323,123561.0
2023-12-14 15:00:00,47.84,47.94,47.81,47.9,87127.0,46.0323,46.1285,46.0034,46.09,87127.0
2023-12-14 15:30:00,47.9,47.93,47.83,47.89,193029.0,46.09,46.1189,46.0226,46.0804,193029.0
2023-12-15 09:30:00,47.56,47.72,47.34,47.57,174177.0,45.7628,45.9168,45.5512,45.7725,174177.0
2023-12-15 10:00:00,47.55,47.66,46.62,46.62,378890.0,45.7532,45.8591,44.8584,44.8584,378890.0
2023-12-15 10:30:00,46.56,46.56,46.28,46.28,74570.0,44.8006,44.8006,44.5312,44.5312,74570.0
2023-12-15 11:00:00,46.29,46.41,46.21,46.24,32069.0,44.5408,44.6563,44.4639,44.4927,32069.0
2023-12-15 11:30:00,46.23,46.26,46.08,46.11,39913.0,44.4831,44.512,44.3388,44.3676,39913.0
2023-12-15 12:00:00,46.12,46.28,46.09,46.19,30484.0,44.3773,44.5312,44.3484,44.4446,30484.0
2023-12-15 12:30:00,46.18,46.39,46.16,46.38,29126.0,44.435,44.6371,44.4157,44.6274,29126.0
2023-12-15 13:00:00,46.39,46.55,46.39,46.46,35275.0,44.6371,44.791,44.6371,44.7044,35275.0
2023-12-15 13:30:00,46.46,46.49,46.31,46.48,34682.0,44.7044,44.7333,44.5601,44.7237,34682.0
2023-12-15 14:00:00,46.47,46.53,46.4,46.49,40435.0,44.714,44.7718,44.6467,44.7333,40435.0
2023-12-15 14:30:00,46.49,46.52,46.34,46.5,57915.0,44.7333,44.7621,44.5889,44.7429,57915.0
2023-12-15 15:00:00,46.53,46.66,46.51,46.65,89898.0,44.7718,44.8969,44.7525,44.8872,89898.0
2023-12-15 15:30:00,46.64,46.69,46.24,46.49,228810.0,44.8776,44.9257,44.4927,44.7333,228810.0
2023-12-18 09:30:00,46.82,46.82,45.86,46.57,67190.0,45.0508,45.0508,44.1271,44.8103,67190.0
2023-12-18 10:00:00,46.6,46.73,46.38,46.4,68474.0,44.8391,44.9642,44.6274,44.6467,68474.0
2023-12-18 10:30:00,46.38,46.54,46.38,46.54,65810.0,44.6274,44.7814,44.6274,44.7814,65810.0
2023-12-18 11:00:00,46.53,46.75,46.47,46.7,33016.0,44.7718,44.9835,44.714,44.9353,33016.0
2023-12-18 11:30:00,46.7,46.72,46.57,46.62,25075.0,44.9353,44.9546,44.8103,44.8584,25075.0
2023-12-18 12:00:00,46.63,46.89,46.63,46.81,28473.0,44.868,45.1182,44.868,45.0412,28473.0
2023-12-18 12:30:00,46.8,46.83,46.64,46.72,32726.0,45.0316,45.0604,44.8776,44.9546,32726.0
2023-12-18 13:00:00,46.74,46.85,46.7,46.81,27956.0,44.9738,45.0797,44.9353,45.0412,27956.0
2023-12-18 13:30:00,46.82,46.85,46.76,46.83,28010.0,45.0508,45.0797,44.9931,45.0604,28010.0
2023-12-18 14:00:00,46.84,46.87,46.74,46.79,43398.0,45.0701,45.0989,44.9738,45.0219,43398.0
2023-12-18 14:30:00,46.8,46.95,46.78,46.93,38607.0,45.0316,45.1759,45.0123,45.1567,38607.0
2023-12-18 15:00:00,46.92,47.11,46.9,47.09,51561.0,45.147,45.3299,45.1278,45.3106,51561.0
2023-12-18 15:30:00,47.07,47.08,46.9,47.06,137747.0,45.2914,45.301,45.1278,45.2817,137747.0
2023-12-19 09:30:00,47.0,47.16,46.66,46.89,66757.0,45.224,45.378,44.8969,45.1182,66757.0
2023-12-19 10:00:00,46.89,46.91,46.49,46.5,33647.0,45.1182,45.1374,44.7333,44.7429,33647.0
2023-12-19 10:30:00,46.49,46.75,46.4,46.72,33524.0,44.7333,44.9835,44.6467,44.9546,33524.0
2023-12-19 11:00:00,46.7,47.07,46.7,46.98,49064.0,44.9353,45.2914,44.9353,45.2048,49064.0
2023-12-19 11:30:00,46.98,47.16,46.96,47.0,31943.0,45.2048,45.378,45.1855,45.224,31943.0
2023-12-19 12:00:00,46.98,47.2,46.97,47.2,16293.0,45.2048,45.4165,45.1951,45.4165,16293.0
2023-12-19 12:30:00,47.2,47.48,47.14,47.38,108852.0,45.4165,45.6859,45.3587,45.5896,108852.0
2023-12-19 13:00:00,47.39,47.42,47.27,47.27,27729.0,45.5993,45.6281,45.4838,45.4838,27729.0
2023-12-19 13:30:00,47.27,47.41,47.22,47.33,57251.0,45.4838,45.6185,45.4357,45.5415,57251.0
2023-12-19 14:00:00,47.33,47.41,47.28,47.36,37315.0,45.5415,45.6185,45.4934,45.5704,37315.0
2023-12-19 14:30:00,47.37,47.42,47.25,47.41,59704.0,45.58,45.6281,45.4646,45.6185,59704.0
2023-12-19 15:00:00,47.4,47.42,47.15,47.22,53211.0,45.6089,45.6281,45.3683,45.4357,53211.0
2023-12-19 15:30:00,47.23,47.34,47.18,47.28,204025.0,45.4453,45.5512,45.3972,45.4934,204025.0
2023-12-20 09:30:00,47.06,47.06,46.46,46.97,43510.0,45.2817,45.2817,44.7044,45.1951,43510.0
2023-12-20 10:00:00,47.01,47.2,46.91,47.11,20087.0,45.2336,45.4165,45.1374,45.3299,20087.0
2023-12-20 10:30:00,47.13,47.37,47.13,47.31,20339.0,45.3491,45.58,45.3491,45.5223,20339.0
2023-12-20 11:00:00,47.31,47.56,47.31,47.48,34804.0,45.5223,45.7628,45.5223,45.6859,34804.0
2023-12-20 11:30:00,47.47,47.54,47.39,47.52,39037.0,45.6762,45.7436,45.5993,45.7244,39037.0
2023-12-20 12:00:00,47.52,47.52,47.26,47.4,14177.0,45.7244,45.7244,45.4742,45.6089,14177.0
2023-12-20 12:30:00,47.39,47.4,47.31,47.39,23673.0,45.5993,45.6089,45.5223,45.5993,23673.0
2023-12-20 13:00:00,47.41,47.41,47.14,47.2,23186.0,45.6185,45.6185,45.3587,45.4165,23186.0
2023-12-20 13:30:00,47.21,47.27,47.17,47.27,20801.0,45.4261,45.4838,45.3876,45.4838,20801.0
2023-12-20 14:00:00,47.26,47.28,47.13,47.18,35834.0,45.4742,45.4934,45.3491,45.3972,35834.0
2023-12-20 14:30:00,47.18,47.23,47.01,47.05,47607.0,45.3972,45.4453,45.2336,45.2721,47607.0
2023-12-20 15:00:00,47.04,47.18,46.92,47.08,55082.0,45.2625,45.3972,45.147,45.301,55082.0
2023-12-20 15:30:00,47.07,47.14,46.87,46.87,228342.0,45.2914,45.3587,45.0989,45.0989,228342.0
2023-12-21 09:30:00,47.03,47.13,46.52,46.84,48066.0,45.2529,45.3491,44.7621,45.0701,48066.0
2023-12-21 10:00:00,46.86,47.04,46.75,46.8,36514.0,45.0893,45.2625,44.9835,45.0316,36514.0
2023-12-21 10:30:00,46.81,47.08,46.81,46.96,21994.0,45.0412,45.301,45.0412,45.1855,21994.0
2023-12-21 11:00:00,46.96,47.04,46.81,46.81,34788.0,45.1855,45.2625,45.0412,45.0412,34788.0
2023-12-21 11:30:00,46.82,46.84,46.65,46.65,29600.0,45.0508,45.0701,44.8872,44.8872,29600.0
2023-12-21 12:00:00,46.63,46.65,46.56,46.62,24188.0,44.868,44.8872,44.8006,44.8584,24188.0
2023-12-21 12:30:00,46.63,46.75,46.57,46.65,35622.0,44.868,44.9835,44.8103,44.8872,35622.0
2023-12-21 13:00:00,46.71,46.95,46.71,46.9,28687.0,44.945,45.1759,44.945,45.1278,28687.0
2023-12-21 13:30:00,46.91,46.98,46.85,46.91,46214.0,45.1374,45.2048,45.0797,45.1374,46214.0
2023-12-21 14:00:00,46.92,47.01,46.89,47.0,31477.0,45.147,45.2336,45.1182,45.224,31477.0
2023-12-21 14:30:00,47.02,47.06,46.96,46.99,36692.0,45.2433,45.2817,45.1855,45.2144,36692.0
2023-12-21 15:00:00,47.01,47.2,46.92,47.2,47299.0,45.2336,45.4165,45.147,45.4165,47299.0
2023-12-21 15:30:00,47.2,47.35,47.07,47.34,210080.0,45.4165,45.5608,45.2914,45.5512,210080.0
2023-12-22 09:30:00,47.4,47.5,47.27,47.3,30494.0,45.6089,45.7051,45.4838,45.5127,30494.0
2023-12-22 10:00:00,47.31,47.59,47.31,47.57,27804.0,45.5223,45.7917,45.5223,45.7725,27804.0
2023-12-22 10:30:00,47.6,47.62,47.44,47.45,15946.0,45.8013,45.8206,45.6474,45.657,15946.0
2023-12-22 11:00:00,47.44,47.55,47.43,47.53,18538.0,45.6474,45.7532,45.6378,45.734,18538.0
2023-12-22 11:30:00,47.53,47.53,47.41,47.47,15539.0,45.734,45.734,45.6185,45.6762,15539.0
2023-12-22 12:00:00,47.47,47.57,47.46,47.53,28163.0,45.6762,45.7725,45.6666,45.734,28163.0
2023-12-22 12:30:00,47.55,47.77,47.52,47.73,30761.0,45.7532,45.9649,45.7244,45.9264,30761.0
2023-12-22 13:00:00,47.75,47.8,47.71,47.8,10285.0,45.9457,45.9938,45.9072,45.9938,10285.0
2023-12-22 13:30:00,47.79,47.89,47.68,47.84,22360.0,45.9842,46.0804,45.8783,46.0323,22360.0
2023-12-22 14:00:00,47.87,47.96,47.74,47.75,53118.0,46.0611,46.1477,45.936,45.9457,53118.0
2023-12-22 14:30:00,47.75,47.97,47.75,47.96,21009.0,45.9457,46.1574,45.9457,46.1477,21009.0
2023-12-22 15:00:00,47.97,48.08,47.91,48.03,74662.0,46.1574,46.2632,46.0996,46.2151,74662.0
2023-12-22 15:30:00,48.03,48.22,47.99,48.02,231039.0,46.2151,46.3979,46.1766,46.2055,231039.0
2023-12-26 09:30:00,47.88,48.14,47.8,48.14,17846.0,46.0708,46.3209,45.9938,46.3209,17846.0
2023-12-26 10:00:00,48.09,48.15,48.0,48.02,19413.0,46.2728,46.3306,46.1862,46.2055,19413.0
2023-12-26 10:30:00,48.01,48.17,48.0,48.16,12461.0,46.1958,46.3498,46.1862,46.3402,12461.0
2023-12-26 11:00:00,48.17,48.41,48.17,48.33,55499.0,46.3498,46.5807,46.3498,46.5038,55499.0
2023-12-26 11:30:00,48.33,48.46,48.31,48.41,34275.0,46.5038,46.6288,46.4845,46.5807,34275.0
2023-12-26 12:00:00,48.43,48.48,48.33,48.37,19711.0,46.6,46.6481,46.5038,46.5422,19711.0
2023-12-26 12:30:00,48.36,48.44,48.31,48.37,12155.0,46.5326,46.6096,46.4845,46.5422,12155.0
2023-12-26 13:00:00,48.38,48.53,48.37,48.47,17244.0,46.5519,46.6962,46.5422,46.6385,17244.0
2023-12-26 13:30:00,48.48,48.64,48.45,48.64,50748.0,46.6481,46.802,46.6192,46.802,50748.0
2023-12-26 14:00:00,48.63,48.77,48.62,48.77,20994.0,46.7924,46.9271,46.7828,46.9271,20994.0
2023-12-26 14:30:00,48.76,48.93,48.75,48.89,40246.0,46.9175,47.0811,46.9079,47.0426,40246.0
2023-12-26 15:00:00,48.89,48.96,48.84,48.94,27787.0,47.0426,47.1099,46.9945,47.0907,27787.0
2023-12-26 15:30:00,48.95,49.04,48.65,48.75,238592.0,47.1003,47.1869,46.8117,46.9079,238592.0
2023-12-27 09:30:00,48.73,49.01,48.49,48.85,27791.0,46.8886,47.1581,46.6577,47.0041,27791.0
2023-12-27 10:00:00,48.85,48.99,48.82,48.96,38843.0,47.0041,47.1388,46.9752,47.1099,38843.0
2023-12-27 10:30:00,48.96,49.01,48.89,48.91,27019.0,47.1099,47.1581,47.0426,47.0618,27019.0
2023-12-27 11:00:00,48.89,48.94,48.85,48.88,23329.0,47.0426,47.0907,47.0041,47.033,23329.0
2023-12-27 11:30:00,48.88,48.96,48.87,48.9,21017.0,47.033,47.1099,47.0233,47.0522,21017.0
2023-12-27 12:00:00,48.89,48.95,48.8,48.93,28487.0,47.0426,47.1003,46.956,47.0811,28487.0
2023-12-27 12:30:00,48.92,48.98,48.82,48.84,28684.0,47.0715,47.1292,46.9752,46.9945,28684.0
2023-12-27 13:00:00,48.84,49.01,48.84,48.87,32648.0,46.9945,47.1581,46.9945,47.0233,32648.0
2023-12-27 13:30:00,48.87,48.88,48.72,48.76,41436.0,47.0233,47.033,46.879,46.9175,41436.0
2023-12-27 14:00:00,48.72,48.84,48.63,48.82,34231.0,46.879,46.9945,46.7924,46.9752,34231.0
2023-12-27 14:30:00,48.81,48.93,48.8,48.92,32013.0,46.9656,47.0811,46.956,47.0715,32013.0
2023-12-27 15:00:00,48.93,48.94,48.84,48.86,33500.0,47.0811,47.0907,46.9945,47.0137,33500.0
2023-12-27 15:30:00,48.86,49.0,48.84,48.96,176620.0,47.0137,47.1484,46.9945,47.1099,176620.0
2023-12-28 09:30:00,48.81,48.95,48.59,48.59,27073.0,46.9656,47.1003,46.7539,46.7539,27073.0
2023-12-28 10:00:00,48.55,48.69,48.55,48.6,17172.0,46.7154,46.8501,46.7154,46.7635,17172.0
2023-12-28 10:30:00,48.63,48.66,48.5,48.52,18072.0,46.7924,46.8213,46.6673,46.6866,18072.0
2023-12-28 11:00:00,48.52,48.57,48.47,48.56,18075.0,46.6866,46.7347,46.6385,46.7251,18075.0
2023-12-28 11:30:00,48.53,48.57,48.46,48.53,12702.0,46.6962,46.7347,46.6288,46.6962,12702.0
2023-12-28 12:00:00,48.54,48.6,48.51,48.59,13213.0,46.7058,46.7635,46.6769,46.7539,13213.0
2023-12-28 12:30:00,48.58,48.67,48.57,48.65,16520.0,46.7443,46.8309,46.7347,46.8117,16520.0
2023-12-28 13:00:00,48.64,48.69,48.52,48.61,13819.0,46.802,46.8501,46.6866,46.7732,13819.0
2023-12-28 13:30:00,48.62,48.72,48.58,48.61,20051.0,46.7828,46.879,46.7443,46.7732,20051.0
2023-12-28 14:00:00,48.61,48.77,48.6,48.76,23249.0,46.7732,46.9271,46.7635,46.9175,23249.0
2023-12-28 14:30:00,48.76,48.87,48.73,48.83,85904.0,46.9175,47.0233,46.8886,46.9849,85904.0
2023-12-28 15:00:00,48.84,49.0,48.84,48.88,82899.0,46.9945,47.1484,46.9945,47.033,82899.0
2023-12-28 15:30:00,48.88,48.98,48.84,48.95,181476.0,47.033,47.1292,46.9945,47.1003,181476.0
2023-12-29 09:30:00,48.78,49.0,48.75,48.76,21260.0,46.9367,47.1484,46.9079,46.9175,21260.0
2023-12-29 10:00:00,48.78,48.88,48.73,48.83,14663.0,46.9367,47.033,46.8886,46.9849,14663.0
2023-12-29 10:30:00,48.82,48.83,48.62,48.67,18593.0,46.9752,46.9849,46.7828,46.8309,18593.0
2023-12-29 11:00:00,48.66,48.68,48.51,48.51,16026.0,46.8213,46.8405,46.6769,46.6769,16026.0
2023-12-29 11:30:00,48.47,48.49,48.36,48.37,13221.0,46.6385,46.6577,46.5326,46.5422,13221.0
2023-12-29 12:00:00,48.36,48.38,48.2,48.25,10411.0,46.5326,46.5519,46.3787,46.4268,10411.0
2023-12-29 12:30:00,48.25,48.29,48.2,48.29,12192.0,46.4268,46.4653,46.3787,46.4653,12192.0
2023-12-29 13:00:00,48.31,48.4,48.27,48.34,7448.0,46.4845,46.5711,46.446,46.5134,7448.0
2023-12-29 13:30:00,48.34,48.38,48.28,48.28,29516.0,46.5134,46.5519,46.4556,46.4556,29516.0
2023-12-29 14:00:00,48.28,48.3,48.19,48.3,16151.0,46.4556,46.4749,46.369,46.4749,16151.0
2023-12-29 14:30:00,48.31,48.44,48.23,48.42,41599.0,46.4845,46.6096,46.4075,46.5903,41599.0
2023-12-29 15:00:00,48.42,48.48,48.32,48.42,33166.0,46.5903,46.6481,46.4941,46.5903,33166.0
2023-12-29 15:30:00,48.41,48.44,48.31,48.37,180867.0,46.5807,46.6096,46.4845,46.5422,180867.0
2024-01-02 09:30:00,48.37,48.65,48.22,48.65,28865.0,46.5422,46.8117,46.3979,46.8117,28865.0
2024-01-02 10:00:00,48.66,48.96,48.66,48.93,39267.0,46.8213,47.1099,46.8213,47.0811,39267.0
2024-01-02 10:30:00,48.96,49.05,48.79,49.0,40408.0,47.1099,47.1965,46.9464,47.1484,40408.0
2024-01-02 11:00:00,49.04,49.11,48.88,48.9,27539.0,47.1869,47.2543,47.033,47.0522,27539.0
2024-01-02 11:30:00,48.91,48.95,48.81,48.83,29308.0,47.0618,47.1003,46.9656,46.9849,29308.0
2024-01-02 12:00:00,48.81,48.89,48.64,48.67,29829.0,46.9656,47.0426,46.802,46.8309,29829.0
2024-01-02 12:30:00,48.68,48.87,48.68,48.79,28736.0,46.8405,47.0233,46.8405,46.9464,28736.0
2024-01-02 13:00:00,48.78,48.78,48.69,48.7,20017.0,46.9367,46.9367,46.8501,46.8598,20017.0
2024-01-02 13:30:00,48.69,48.84,48.68,48.79,20184.0,46.8501,46.9945,46.8405,46.9464,20184.0
2024-01-02 14:00:00,48.79,48.95,48.79,48.9,22272.0,46.9464,47.1003,46.9464,47.0522,22272.0
2024-01-02 14:30:00,48.89,48.92,48.81,48.83,21881.0,47.0426,47.0715,46.9656,46.9849,21881.0
2024-01-02 15:00:00,48.83,48.87,48.65,48.65,55050.0,46.9849,47.0233,46.8117,46.8117,55050.0
2024-01-02 15:30:00,48.65,49.0,48.62,49.0,221504.0,46.8117,47.1484,46.7828,47.1484,221504.0
2024-01-03 09:30:00,48.94,49.1,48.69,49.05,39188.0,47.0907,47.2447,46.8501,47.1965,39188.0
2024-01-03 10:00:00,49.11,49.15,48.65,48.75,25910.0,47.2543,47.2928,46.8117,46.9079,25910.0
2024-01-03 10:30:00,48.74,48.78,48.26,48.3,32466.0,46.8983,46.9367,46.4364,46.4749,32466.0
2024-01-03 11:00:00,48.32,48.39,48.26,48.27,24938.0,46.4941,46.5615,46.4364,46.446,24938.0
2024-01-03 11:30:00,48.27,48.28,48.1,48.12,25180.0,46.446,46.4556,46.2824,46.3017,25180.0
2024-01-03 12:00:00,48.13,48.14,48.04,48.09,26051.0,46.3113,46.3209,46.2247,46.2728,26051.0
2024-01-03 12:30:00,48.08,48.11,47.99,48.11,22715.0,46.2632,46.2921,46.1766,46.2921,22715.0
2024-01-03 13:00:00,48.09,48.24,48.07,48.15,20312.0,46.2728,46.4172,46.2536,46.3306,20312.0
2024-01-03 13:30:00,48.15,48.16,47.96,47.96,21826.0,46.3306,46.3402,46.1477,46.1477,21826.0
2024-01-03 14:00:00,47.96,48.03,47.83,47.97,24398.0,46.1477,46.2151,46.0226,46.1574,24398.0
2024-01-03 14:30:00,47.98,48.0,47.76,47.78,25314.0,46.167,46.1862,45.9553,45.9745,25314.0
2024-01-03 15:00:00,47.75,47.76,47.48,47.55,46123.0,45.9457,45.9553,45.6859,45.7532,46123.0
2024-01-03 15:30:00,47.55,47.61,47.22,47.27,185400.0,45.7532,45.811,45.4357,45.4838,185400.0
2024-01-04 09:30:00,47.42,47.68,47.28,47.68,24120.0,45.6281,45.8783,45.4934,45.8783,24120.0
2024-01-04 10:00:00,47.69,47.86,47.63,47.63,13047.0,45.8879,46.0515,45.8302,45.8302,13047.0
2024-01-04 10:30:00,47.62,47.62,47.48,47.51,12195.0,45.8206,45.8206,45.6859,45.7147,12195.0
2024-01-04 11:00:00,47.53,47.78,47.51,47.74,11724.0,45.734,45.9745,45.7147,45.936,11724.0
2024-01-04 11:30:00,47.74,47.89,47.69,47.86,24393.0,45.936,46.0804,45.8879,46.0515,24393.0
2024-01-04 12:00:00,47.86,47.88,47.72,47.75,21747.0,46.0515,46.0708,45.9168,45.9457,21747.0
2024-01-04 12:30:00,47.74,47.82,47.7,47.8,20161.0,45.936,46.013,45.8976,45.9938,20161.0
2024-01-04 13:00:00,47.79,47.97,47.79,47.9,18424.0,45.9842,46.1574,45.9842,46.09,18424.0
2024-01-04 13:30:00,47.91,47.93,47.88,47.89,11603.0,46.0996,46.1189,46.0708,46.0804,11603.0
2024-01-04 14:00:00,47.87,47.92,47.83,47.84,13672.0,46.0611,46.1092,46.0226,46.0323,13672.0
2024-01-04 14:30:00,47.83,47.9,47.77,47.88,18875.0,46.0226,46.09,45.9649,46.0708,18875.0
2024-01-04 15:00:00,47.89,47.89,47.76,47.8,34086.0,46.0804,46.0804,45.9553,45.9938,34086.0
2024-01-04 15:30:00,47.79,47.93,47.7,47.72,146633.0,45.9842,46.1189,45.8976,45.9168,146633.0
2024-01-05 09:30:00,47.55,47.77,47.5,47.64,50656.0,45.7532,45.9649,45.7051,45.8398,50656.0
2024-01-05 10:00:00,47.69,47.86,47.67,47.75,47023.0,45.8879,46.0515,45.8687,45.9457,47023.0
2024-01-05 10:30:00,47.73,47.83,47.66,47.75,57344.0,45.9264,46.0226,45.8591,45.9457,57344.0
2024-01-05 11:00:00,47.73,47.77,47.5,47.61,60775.0,45.9264,45.9649,45.7051,45.811,60775.0
2024-01-05 11:30:00,47.62,47.67,47.55,47.6,15691.0,45.8206,45.8687,45.7532,45.8013,15691.0
2024-01-05 12:00:00,47.61,47.63,47.47,47.51,13426.0,45.811,45.8302,45.6762,45.7147,13426.0
2024-01-05 12:30:00,47.51,47.57,47.33,47.33,22797.0,45.7147,45.7725,45.5415,45.5415,22797.0
2024-01-05 13:00:00,47.34,47.35,47.19,47.22,14444.0,45.5512,45.5608,45.4068,45.4357,14444.0
2024-01-05 13:30:00,47.23,47.32,47.12,47.2,19987.0,45.4453,45.5319,45.3395,45.4165,19987.0
2024-01-05 14:00:00,47.18,47.22,47.05,47.05,26446.0,45.3972,45.4357,45.2721,45.2721,26446.0
2024-01-05 14:30:00,47.04,47.07,46.83,46.83,34671.0,45.2625,45.2914,45.0604,45.0604,34671.0
2024-01-05 15:00:00,46.85,46.96,46.82,46.84,47129.0,45.0797,45.1855,45.0508,45.0701,47129.0
2024-01-05 15:30:00,46.85,46.85,46.56,46.77,280028.0,45.0797,45.0797,44.8006,45.0027,280028.0
2024-01-08 09:30:00,46.97,47.2,46.75,47.03,101028.0,45.1951,45.4165,44.9835,45.2529,101028.0
2024-01-08 10:00:00,47.05,47.23,47.05,47.12,29508.0,45.2721,45.4453,45.2721,45.3395,29508.0
2024-01-08 10:30:00,47.15,47.4,47.14,47.25,27680.0,45.3683,45.6089,45.3587,45.4646,27680.0
2024-01-08 11:00:00,47.23,47.23,47.15,47.2,9879.0,45.4453,45.4453,45.3683,45.4165,9879.0
2024-01-08 11:30:00,47.18,47.19,47.05,47.07,15452.0,45.3972,45.4068,45.2721,45.2914,15452.0
2024-01-08 12:00:00,47.08,47.1,46.84,46.84,14943.0,45.301,45.3202,45.0701,45.0701,14943.0
2024-01-08 12:30:00,46.84,47.09,46.81,47.05,15894.0,45.0701,45.3106,45.0412,45.2721,15894.0
2024-01-08 13:00:00,47.06,47.08,46.85,46.94,14230.0,45.2817,45.301,45.0797,45.1663,14230.0
2024-01-08 13:30:00,46.94,46.99,46.88,46.98,17573.0,45.1663,45.2144,45.1085,45.2048,17573.0
2024-01-08 14:00:00,46.98,47.15,46.96,47.13,15166.0,45.2048,45.3683,45.1855,45.3491,15166.0
2024-01-08 14:30:00,47.15,47.22,47.11,47.19,20839.0,45.3683,45.4357,45.3299,45.4068,20839.0
2024-01-08 15:00:00,47.19,47.21,47.11,47.16,28085.0,45.4068,45.4261,45.3299,45.378,28085.0
2024-01-08 15:30:00,47.16,47.35,47.16,47.22,132716.0,45.378,45.5608,45.378,45.4357,132716.0
2024-01-09 09:30:00,46.99,46.99,45.93,46.04,33052.0,45.2144,45.2144,44.1944,44.3003,33052.0
2024-01-09 10:00:00,45.98,46.27,45.76,46.2,32200.0,44.2426,44.5216,44.0309,44.4542,32200.0
2024-01-09 10:30:00,46.2,46.41,46.18,46.37,14693.0,44.4542,44.6563,44.435,44.6178,14693.0
2024-01-09 11:00:00,46.39,46.64,46.36,46.62,6883.0,44.6371,44.8776,44.6082,44.8584,6883.0
2024-01-09 11:30:00,46.65,46.69,46.55,46.61,11865.0,44.8872,44.9257,44.791,44.8487,11865.0
2024-01-09 12:00:00,46.59,46.77,46.54,46.7,10372.0,44.8295,45.0027,44.7814,44.9353,10372.0
2024-01-09 12:30:00,46.67,46.75,46.65,46.73,12607.0,44.9065,44.9835,44.8872,44.9642,12607.0
2024-01-09 13:00:00,46.75,46.8,46.65,46.68,6154.0,44.9835,45.0316,44.8872,44.9161,6154.0
2024-01-09 13:30:00,46.67,46.95,46.64,46.94,13081.0,44.9065,45.1759,44.8776,45.1663,13081.0
2024-01-09 14:00:00,46.92,46.94,46.7,46.71,34889.0,45.147,45.1663,44.9353,44.945,34889.0
2024-01-09 14:30:00,46.71,46.74,46.62,46.63,14314.0,44.945,44.9738,44.8584,44.868,14314.0
2024-01-09 15:00:00,46.63,46.65,46.5,46.53,26141.0,44.868,44.8872,44.7429,44.7718,26141.0
2024-01-09 15:30:00,46.53,46.6,46.42,46.48,133658.0,44.7718,44.8391,44.6659,44.7237,133658.0
2024-01-10 09:30:00,46.46,46.64,46.19,46.31,47720.0,44.7044,44.8776,44.4446,44.5601,47720.0
2024-01-10 10:00:00,46.24,46.34,46.18,46.29,25025.0,44.4927,44.5889,44.435,44.5408,25025.0
2024-01-10 10:30:00,46.32,46.39,46.19,46.36,18847.0,44.5697,44.6371,44.4446,44.6082,18847.0
2024-01-10 11:00:00,46.36,46.39,46.29,46.33,14946.0,44.6082,44.6371,44.5408,44.5793,14946.0
2024-01-10 11:30:00,46.32,46.37,46.27,46.27,14571.0,44.5697,44.6178,44.5216,44.5216,14571.0
2024-01-10 12:00:00,46.27,46.27,46.16,46.27,11841.0,44.5216,44.5216,44.4157,44.5216,11841.0
2024-01-10 12:30:00,46.26,46.27,46.09,46.1,11818.0,44.512,44.5216,44.3484,44.358,11818.0
2024-01-10 13:00:00,46.09,46.11,46.05,46.07,12088.0,44.3484,44.3676,44.3099,44.3291,12088.0
2024-01-10 13:30:00,46.07,46.17,46.05,46.16,22909.0,44.3291,44.4254,44.3099,44.4157,22909.0
2024-01-10 14:00:00,46.15,46.17,46.08,46.17,15484.0,44.4061,44.4254,44.3388,44.4254,15484.0
2024-01-10 14:30:00,46.19,46.25,46.15,46.25,13363.0,44.4446,44.5023,44.4061,44.5023,13363.0
2024-01-10 15:00:00,46.25,46.34,46.12,46.18,31793.0,44.5023,44.5889,44.3773,44.435,31793.0
2024-01-10 15:30:00,46.18,46.3,46.14,46.14,151395.0,44.435,44.5505,44.3965,44.3965,151395.0
2024-01-11 09:30:00,46.19,46.21,45.85,45.92,10129.0,44.4446,44.4639,44.1175,44.1848,10129.0
2024-01-11 10:00:00,45.93,46.48,45.92,46.41,34730.0,44.1944,44.7237,44.1848,44.6563,34730.0
2024-01-11 10:30:00,46.48,46.48,46.08,46.16,59862.0,44.7237,44.7237,44.3388,44.4157,59862.0
2024-01-11 11:00:00,46.18,46.2,45.96,46.05,8565.0,44.435,44.4542,44.2233,44.3099,8565.0
2024-01-11 11:30:00,46.0,46.0,45.83,45.85,5171.0,44.2618,44.2618,44.0982,44.1175,5171.0
2024-01-11 12:00:00,45.84,45.93,45.78,45.79,9018.0,44.1078,44.1944,44.0501,44.0597,9018.0
2024-01-11 12:30:00,45.79,45.8,45.68,45.71,23278.0,44.0597,44.0694,43.9539,43.9828,23278.0
2024-01-11 13:00:00,45.7,45.81,45.68,45.77,18839.0,43.9731,44.079,43.9539,44.0405,18839.0
2024-01-11 13:30:00,45.78,45.91,45.77,45.91,20946.0,44.0501,44.1752,44.0405,44.1752,20946.0
2024-01-11 14:00:00,45.91,45.93,45.8,45.86,21182.0,44.1752,44.1944,44.0694,44.1271,21182.0
2024-01-11 14:30:00,45.87,45.97,45.87,45.91,32084.0,44.1367,44.2329,44.1367,44.1752,32084.0
2024-01-11 15:00:00,45.91,46.43,45.78,46.42,185716.0,44.1752,44.6755,44.0501,44.6659,185716.0
2024-01-11 15:30:00,46.4,46.75,46.38,46.69,169732.0,44.6467,44.9835,44.6274,44.9257,169732.0
2024-01-12 09:30:00,46.3,46.36,44.96,45.43,229106.0,44.5505,44.6082,43.2611,43.7133,229106.0
2024-01-12 10:00:00,45.4,45.85,45.32,45.54,45785.0,43.6845,44.1175,43.6075,43.8192,45785.0
2024-01-12 10:30:00,45.57,45.61,45.3,45.39,38522.0,43.848,43.8865,43.5882,43.6748,38522.0
2024-01-12 11:00:00,45.38,45.64,45.33,45.64,104718.0,43.6652,43.9154,43.6171,43.9154,104718.0
2024-01-12 11:30:00,45.64,45.77,45.29,45.34,84143.0,43.9154,44.0405,43.5786,43.6267,84143.0
2024-01-12 12:00:00,45.36,45.46,45.32,45.43,29006.0,43.646,43.7422,43.6075,43.7133,29006.0
2024-01-12 12:30:00,45.42,45.45,45.27,45.32,35704.0,43.7037,43.7326,43.5594,43.6075,35704.0
2024-01-12 13:00:00,45.33,45.57,45.32,45.5,34488.0,43.6171,43.848,43.6075,43.7807,34488.0
2024-01-12 13:30:00,45.45,45.6,45.4,45.57,33925.0,43.7326,43.8769,43.6845,43.848,33925.0
2024-01-12 14:00:00,45.57,45.64,45.55,45.58,23996.0,43.848,43.9154,43.8288,43.8577,23996.0
2024-01-12 14:30:00,45.59,45.61,45.38,45.38,42123.0,43.8673,43.8865,43.6652,43.6652,42123.0
2024-01-12 15:00:00,45.38,45.43,45.18,45.23,51111.0,43.6652,43.7133,43.4728,43.5209,51111.0
2024-01-12 15:30:00,45.24,45.47,45.22,45.45,210282.0,43.5305,43.7518,43.5113,43.7326,210282.0
2024-01-16 09:30:00,45.47,45.56,45.08,45.29,29674.0,43.7518,43.8384,43.3766,43.5786,29674.0
2024-01-16 10:00:00,45.3,45.72,45.25,45.63,44731.0,43.5882,43.9924,43.5401,43.9058,44731.0
2024-01-16 10:30:00,45.68,45.79,45.62,45.62,22500.0,43.9539,44.0597,43.8962,43.8962,22500.0
2024-01-16 11:00:00,45.6,45.6,45.37,45.39,15108.0,43.8769,43.8769,43.6556,43.6748,15108.0
2024-01-16 11:30:00,45.4,45.55,45.28,45.4,28881.0,43.6845,43.8288,43.569,43.6845,28881.0
2024-01-16 12:00:00,45.39,45.51,45.34,45.51,10272.0,43.6748,43.7903,43.6267,43.7903,10272.0
2024-01-16 12:30:00,45.48,45.51,45.43,45.44,11912.0,43.7614,43.7903,43.7133,43.723,11912.0
2024-01-16 13:00:00,45.43,45.62,45.43,45.59,9741.0,43.7133,43.8962,43.7133,43.8673,9741.0
2024-01-16 13:30:00,45.59,45.6,45.41,45.47,8995.0,43.8673,43.8769,43.6941,43.7518,8995.0
2024-01-16 14:00:00,45.49,45.49,45.33,45.41,8254.0,43.7711,43.7711,43.6171,43.6941,8254.0
2024-01-16 14:30:00,45.4,45.51,45.36,45.46,18940.0,43.6845,43.7903,43.646,43.7422,18940.0
2024-01-16 15:00:00,45.47,45.5,45.43,45.49,18641.0,43.7518,43.7807,43.7133,43.7711,18641.0
2024-01-16 15:30:00,45.48,45.7,45.37,45.66,165724.0,43.7614,43.9731,43.6556,43.9346,165724.0
2024-01-17 09:30:00,45.54,46.09,45.4,45.9,33176.0,43.8192,44.3484,43.6845,44.1656,33176.0
2024-01-17 10:00:00,45.92,46.06,45.77,45.77,43335.0,44.1848,44.3195,44.0405,44.0405,43335.0
2024-01-17 10:30:00,45.78,45.82,45.64,45.67,19584.0,44.0501,44.0886,43.9154,43.9443,19584.0
2024-01-17 11:00:00,45.67,45.69,45.54,45.67,20097.0,43.9443,43.9635,43.8192,43.9443,20097.0
2024-01-17 11:30:00,45.66,45.67,45.46,45.46,16977.0,43.9346,43.9443,43.7422,43.7422,16977.0
2024-01-17 12:00:00,45.45,45.57,45.41,45.55,13311.0,43.7326,43.848,43.6941,43.8288,13311.0
2024-01-17 12:30:00,45.55,45.6,45.47,45.55,15024.0,43.8288,43.8769,43.7518,43.8288,15024.0
2024-01-17 13:00:00,45.56,45.57,45.33,45.4,10118.0,43.8384,43.848,43.6171,43.6845,10118.0
2024-01-17 13:30:00,45.38,45.38,45.29,45.37,17590.0,43.6652,43.6652,43.5786,43.6556,17590.0
2024-01-17 14:00:00,45.37,45.51,45.37,45.45,16983.0,43.6556,43.7903,43.6556,43.7326,16983.0
2024-01-17 14:30:00,45.46,45.51,45.46,45.47,12516.0,43.7422,43.7903,43.7422,43.7518,12516.0
2024-01-17 15:00:00,45.46,45.52,45.38,45.52,25419.0,43.7422,43.7999,43.6652,43.7999,25419.0
2024-01-17 15:30:00,45.5,45.69,45.47,45.58,136721.0,43.7807,43.9635,43.7518,43.8577,136721.0
2024-01-18 09:30:00,45.53,45.74,45.38,45.4,13743.0,43.8096,44.0116,43.6652,43.6845,13743.0
2024-01-18 10:00:00,45.37,45.55,45.17,45.28,9926.0,43.6556,43.8288,43.4632,43.569,9926.0
2024-01-18 10:30:00,45.34,45.42,45.27,45.36,11304.0,43.6267,43.7037,43.5594,43.646,11304.0
2024-01-18 11:00:00,45.36,45.52,45.32,45.42,22010.0,43.646,43.7999,43.6075,43.7037,22010.0
2024-01-18 11:30:00,45.44,45.53,45.35,45.35,8373.0,43.723,43.8096,43.6364,43.6364,8373.0
2024-01-18 12:00:00,45.34,45.35,45.29,45.3,6630.0,43.6267,43.6364,43.5786,43.5882,6630.0
2024-01-18 12:30:00,45.3,45.37,45.24,45.26,23423.0,43.5882,43.6556,43.5305,43.5498,23423.0
2024-01-18 13:00:00,45.25,45.31,45.09,45.28,69353.0,43.5401,43.5979,43.3862,43.569,69353.0
2024-01-18 13:30:00,45.27,45.4,45.26,45.28,25736.0,43.5594,43.6845,43.5498,43.569,25736.0
2024-01-18 14:00:00,45.28,45.38,45.27,45.38,11206.0,43.569,43.6652,43.5594,43.6652,11206.0
2024-01-18 14:30:00,45.38,45.46,45.32,45.45,18161.0,43.6652,43.7422,43.6075,43.7326,18161.0
2024-01-18 15:00:00,45.45,45.52,45.42,45.47,34803.0,43.7326,43.7999,43.7037,43.7518,34803.0
2024-01-18 15:30:00,45.46,45.64,45.42,45.62,132410.0,43.7422,43.9154,43.7037,43.8962,132410.0
2024-01-19 09:30:00,45.85,46.28,45.64,45.9,61196.0,44.1175,44.5312,43.9154,44.1656,61196.0
2024-01-19 10:00:00,45.87,45.95,45.76,45.85,19687.0,44.1367,44.2137,44.0309,44.1175,19687.0
2024-01-19 10:30:00,45.83,45.97,45.73,45.91,12048.0,44.0982,44.2329,44.002,44.1752,12048.0
2024-01-19 11:00:00,45.94,46.18,45.93,46.11,14841.0,44.2041,44.435,44.1944,44.3676,14841.0
2024-01-19 11:30:00,46.1,46.11,45.93,46.01,17427.0,44.358,44.3676,44.1944,44.2714,17427.0
2024-01-19 12:00:00,46.01,46.01,45.94,45.99,13259.0,44.2714,44.2714,44.2041,44.2522,13259.0
2024-01-19 12:30:00,45.99,46.25,45.99,46.24,28719.0,44.2522,44.5023,44.2522,44.4927,28719.0
2024-01-19 13:00:00,46.24,46.36,46.2,46.36,34873.0,44.4927,44.6082,44.4542,44.6082,34873.0
2024-01-19 13:30:00,46.35,46.45,46.33,46.44,45074.0,44.5986,44.6948,44.5793,44.6852,45074.0
2024-01-19 14:00:00,46.44,46.6,46.38,46.46,35024.0,44.6852,44.8391,44.6274,44.7044,35024.0
2024-01-19 14:30:00,46.48,46.51,46.38,46.5,40572.0,44.7237,44.7525,44.6274,44.7429,40572.0
2024-01-19 15:00:00,46.49,46.63,46.49,46.54,52384.0,44.7333,44.868,44.7333,44.7814,52384.0
2024-01-19 15:30:00,46.53,46.74,46.47,46.7,172334.0,44.7718,44.9738,44.714,44.9353,172334.0
2024-01-22 09:30:00,46.87,47.09,46.86,47.02,45735.0,45.0989,45.3106,45.0893,45.2433,45735.0
2024-01-22 10:00:00,47.06,47.1,46.81,46.89,14136.0,45.2817,45.3202,45.0412,45.1182,14136.0
2024-01-22 10:30:00,46.9,47.01,46.88,46.95,13933.0,45.1278,45.2336,45.1085,45.1759,13933.0
2024-01-22 11:00:00,46.92,47.0,46.92,46.96,16188.0,45.147,45.224,45.147,45.1855,16188.0
2024-01-22 11:30:00,46.96,46.97,46.84,46.84,10247.0,45.1855,45.1951,45.0701,45.0701,10247.0
2024-01-22 12:00:00,46.84,46.86,46.66,46.71,19969.0,45.0701,45.0893,44.8969,44.945,19969.0
2024-01-22 12:30:00,46.67,46.72,46.65,46.69,11736.0,44.9065,44.9546,44.8872,44.9257,11736.0
2024-01-22 13:00:00,46.69,46.69,46.48,46.48,15467.0,44.9257,44.9257,44.7237,44.7237,15467.0
2024-01-22 13:30:00,46.46,46.53,46.46,46.5,21592.0,44.7044,44.7718,44.7044,44.7429,21592.0
2024-01-22 14:00:00,46.5,46.68,46.49,46.66,18033.0,44.7429,44.9161,44.7333,44.8969,18033.0
2024-01-22 14:30:00,46.68,46.83,46.68,46.81,15363.0,44.9161,45.0604,44.9161,45.0412,15363.0
2024-01-22 15:00:00,46.83,46.96,46.79,46.96,13710.0,45.0604,45.1855,45.0219,45.1855,13710.0
2024-01-22 15:30:00,46.96,47.09,46.9,47.06,102233.0,45.1855,45.3106,45.1278,45.2817,102233.0
2024-01-23 09:30:00,47.1,47.33,46.76,47.3,54723.0,45.3202,45.5415,44.9931,45.5127,54723.0
2024-01-23 10:00:00,47.3,47.43,47.12,47.43,13363.0,45.5127,45.6378,45.3395,45.6378,13363.0
2024-01-23 10:30:00,47.39,47.47,47.28,47.28,14282.0,45.5993,45.6762,45.4934,45.4934,14282.0
2024-01-23 11:00:00,47.3,47.37,47.14,47.19,25985.0,45.5127,45.58,45.3587,45.4068,25985.0
2024-01-23 11:30:00,47.2,47.34,47.2,47.33,21422.0,45.4165,45.5512,45.4165,45.5415,21422.0
2024-01-23 12:00:00,47.34,47.37,47.08,47.09,13302.0,45.5512,45.58,45.301,45.3106,13302.0
2024-01-23 12:30:00,47.11,47.33,47.11,47.32,18115.0,45.3299,45.5415,45.3299,45.5319,18115.0
2024-01-23 13:00:00,47.33,47.35,47.26,47.29,23580.0,45.5415,45.5608,45.4742,45.503,23580.0
2024-01-23 13:30:00,47.29,47.46,47.2,47.43,41440.0,45.503,45.6666,45.4165,45.6378,41440.0
2024-01-23 14:00:00,47.43,47.54,47.36,47.46,40314.0,45.6378,45.7436,45.5704,45.6666,40314.0
2024-01-23 14:30:00,47.47,47.69,47.4,47.69,12913.0,45.6762,45.8879,45.6089,45.8879,12913.0
2024-01-23 15:00:00,47.69,47.72,47.55,47.55,24936.0,45.8879,45.9168,45.7532,45.7532,24936.0
2024-01-23 15:30:00,47.54,47.77,47.53,47.77,119188.0,45.7436,45.9649,45.734,45.9649,119188.0
2024-01-24 09:30:00,48.13,48.25,47.24,47.25,34345.0,46.3113,46.4268,45.4549,45.4646,34345.0
2024-01-24 10:00:00,47.22,47.54,47.14,47.54,16652.0,45.4357,45.7436,45.3587,45.7436,16652.0
2024-01-24 10:30:00,47.52,47.57,47.4,47.47,16122.0,45.7244,45.7725,45.6089,45.6762,16122.0
2024-01-24 11:00:00,47.45,47.59,47.45,47.56,13972.0,45.657,45.7917,45.657,45.7628,13972.0
2024-01-24 11:30:00,47.55,47.66,47.52,47.63,8240.0,45.7532,45.8591,45.7244,45.8302,8240.0
2024-01-24 12:00:00,47.58,47.63,47.5,47.55,9546.0,45.7821,45.8302,45.7051,45.7532,9546.0
2024-01-24 12:30:00,47.55,47.61,47.53,47.61,8869.0,45.7532,45.811,45.734,45.811,8869.0
2024-01-24 13:00:00,47.61,47.74,47.48,47.5,38374.0,45.811,45.936,45.6859,45.7051,38374.0
2024-01-24 13:30:00,47.49,47.49,47.28,47.29,33094.0,45.6955,45.6955,45.4934,45.503,33094.0
2024-01-24 14:00:00,47.28,47.29,47.07,47.14,48015.0,45.4934,45.503,45.2914,45.3587,48015.0
2024-01-24 14:30:00,47.14,47.2,47.03,47.04,32604.0,45.3587,45.4165,45.2529,45.2625,32604.0
2024-01-24 15:00:00,47.04,47.14,46.91,46.94,57104.0,45.2625,45.3587,45.1374,45.1663,57104.0
2024-01-24 15:30:00,46.94,47.13,46.93,47.11,144034.0,45.1663,45.3491,45.1567,45.3299,144034.0
2024-01-25 09:30:00,47.44,47.5,47.02,47.03,34866.0,45.6474,45.7051,45.2433,45.2529,34866.0
2024-01-25 10:00:00,47.04,47.33,47.04,47.23,22499.0,45.2625,45.5415,45.2625,45.4453,22499.0
2024-01-25 10:30:00,47.26,47.52,47.18,47.52,10896.0,45.4742,45.7244,45.3972,45.7244,10896.0
2024-01-25 11:00:00,47.54,47.67,47.48,47.66,9552.0,45.7436,45.8687,45.6859,45.8591,9552.0
2024-01-25 11:30:00,47.66,47.71,47.48,47.51,20888.0,45.8591,45.9072,45.6859,45.7147,20888.0
2024-01-25 12:00:00,47.5,47.52,47.43,47.46,10942.0,45.7051,45.7244,45.6378,45.6666,10942.0
2024-01-25 12:30:00,47.46,47.48,47.38,47.45,10763.0,45.6666,45.6859,45.5896,45.657,10763.0
2024-01-25 13:00:00,47.46,47.51,47.3,47.33,12744.0,45.6666,45.7147,45.5127,45.5415,12744.0
2024-01-25 13:30:00,47.33,47.44,47.32,47.35,13770.0,45.5415,45.6474,45.5319,45.5608,13770.0
2024-01-25 14:00:00,47.33,47.39,47.19,47.26,26965.0,45.5415,45.5993,45.4068,45.4742,26965.0
2024-01-25 14:30:00,47.26,47.36,47.19,47.35,56850.0,45.4742,45.5704,45.4068,45.5608,56850.0
2024-01-25 15:00:00,47.35,47.35,47.17,47.18,34951.0,45.5608,45.5608,45.3876,45.3972,34951.0
2024-01-25 15:30:00,47.19,47.51,47.17,47.49,125638.0,45.4068,45.7147,45.3876,45.6955,125638.0
2024-01-26 09:30:00,47.74,48.34,47.74,48.34,35816.0,45.936,46.5134,45.936,46.5134,35816.0
2024-01-26 10:00:00,48.3,48.53,48.23,48.42,35918.0,46.4749,46.6962,46.4075,46.5903,35918.0
2024-01-26 10:30:00,48.42,48.42,48.03,48.08,30026.0,46.5903,46.5903,46.2151,46.2632,30026.0
2024-01-26 11:00:00,48.09,48.13,48.01,48.05,16559.0,46.2728,46.3113,46.1958,46.2343,16559.0
2024-01-26 11:30:00,48.05,48.12,48.04,48.09,12147.0,46.2343,46.3017,46.2247,46.2728,12147.0
2024-01-26 12:00:00,48.08,48.11,48.07,48.09,11244.0,46.2632,46.2921,46.2536,46.2728,11244.0
2024-01-26 12:30:00,48.08,48.08,47.69,47.77,23330.0,46.2632,46.2632,45.8879,45.9649,23330.0
2024-01-26 13:00:00,47.76,47.76,47.65,47.66,8750.0,45.9553,45.9553,45.8494,45.8591,8750.0
2024-01-26 13:30:00,47.68,47.95,47.66,47.93,14700.0,45.8783,46.1381,45.8591,46.1189,14700.0
2024-01-26 14:00:00,47.91,47.98,47.89,47.94,11486.0,46.0996,46.167,46.0804,46.1285,11486.0
2024-01-26 14:30:00,47.95,47.95,47.8,47.84,19006.0,46.1381,46.1381,45.9938,46.0323,19006.0
2024-01-26 15:00:00,47.84,47.85,47.75,47.8,42064.0,46.0323,46.0419,45.9457,45.9938,42064.0
2024-01-26 15:30:00,47.8,47.85,47.7,47.74,118126.0,45.9938,46.0419,45.8976,45.936,118126.0
2024-01-29 09:30:00,47.67,47.88,47.42,47.44,14063.0,45.8687,46.0708,45.6281,45.6474,14063.0
2024-01-29 10:00:00,47.46,47.74,47.44,47.45,15863.0,45.6666,45.936,45.6474,45.657,15863.0
2024-01-29 10:30:00,47.44,47.69,47.42,47.67,21349.0,45.6474,45.8879,45.6281,45.8687,21349.0
2024-01-29 11:00:00,47.63,47.75,47.6,47.68,19139.0,45.8302,45.9457,45.8013,45.8783,19139.0
2024-01-29 11:30:00,47.67,47.73,47.6,47.69,12835.0,45.8687,45.9264,45.8013,45.8879,12835.0
2024-01-29 12:00:00,47.68,47.84,47.64,47.78,14695.0,45.8783,46.0323,45.8398,45.9745,14695.0
2024-01-29 12:30:00,47.79,47.87,47.79,47.87,8672.0,45.9842,46.0611,45.9842,46.0611,8672.0
2024-01-29 13:00:00,47.87,47.91,47.85,47.9,6814.0,46.0611,46.0996,46.0419,46.09,6814.0
2024-01-29 13:30:00,47.91,47.91,47.83,47.86,14119.0,46.0996,46.0996,46.0226,46.0515,14119.0
2024-01-29 14:00:00,47.86,47.98,47.85,47.95,15119.0,46.0515,46.167,46.0419,46.1381,15119.0
2024-01-29 14:30:00,47.95,47.99,47.8,47.81,17623.0,46.1381,46.1766,45.9938,46.0034,17623.0
2024-01-29 15:00:00,47.83,48.08,47.78,48.05,26406.0,46.0226,46.2632,45.9745,46.2343,26406.0
2024-01-29 15:30:00,48.04,48.28,48.02,48.25,112786.0,46.2247,46.4556,46.2055,46.4268,112786.0
2024-01-30 09:30:00,48.0,48.03,47.68,47.94,27095.0,46.1862,46.2151,45.8783,46.1285,27095.0
2024-01-30 10:00:00,47.93,48.01,47.52,47.55,28932.0,46.1189,46.1958,45.7244,45.7532,28932.0
2024-01-30 10:30:00,47.55,47.73,47.5,47.73,14046.0,45.7532,45.9264,45.7051,45.9264,14046.0
2024-01-30 11:00:00,47.69,47.76,47.47,47.48,19863.0,45.8879,45.9553,45.6762,45.6859,19863.0
2024-01-30 11:30:00,47.48,47.65,47.48,47.58,14921.0,45.6859,45.8494,45.6859,45.7821,14921.0
2024-01-30 12:00:00,47.58,47.66,47.49,47.59,17239.0,45.7821,45.8591,45.6955,45.7917,17239.0
2024-01-30 12:30:00,47.57,47.63,47.48,47.59,14719.0,45.7725,45.8302,45.6859,45.7917,14719.0
2024-01-30 13:00:00,47.6,47.61,47.51,47.61,11588.0,45.8013,45.811,45.7147,45.811,11588.0
2024-01-30 13:30:00,47.62,47.66,47.54,47.54,14774.0,45.8206,45.8591,45.7436,45.7436,14774.0
2024-01-30 14:00:00,47.54,47.64,47.5,47.64,20118.0,45.7436,45.8398,45.7051,45.8398,20118.0
2024-01-30 14:30:00,47.63,47.68,47.57,47.64,16878.0,45.8302,45.8783,45.7725,45.8398,16878.0
2024-01-30 15:00:00,47.65,47.65,47.47,47.49,25705.0,45.8494,45.8494,45.6762,45.6955,25705.0
2024-01-30 15:30:00,47.49,47.66,47.36,47.37,140897.0,45.6955,45.8591,45.5704,45.58,140897.0
2024-01-31 09:30:00,47.51,47.51,46.76,46.88,26920.0,45.7147,45.7147,44.9931,45.1085,26920.0
2024-01-31 10:00:00,46.88,47.31,46.79,47.28,30650.0,45.1085,45.5223,45.0219,45.4934,30650.0
2024-01-31 10:30:00,47.36,47.36,46.97,47.06,21195.0,45.5704,45.5704,45.1951,45.2817,21195.0
2024-01-31 11:00:00,47.05,47.36,47.05,47.25,15320.0,45.2721,45.5704,45.2721,45.4646,15320.0
2024-01-31 11:30:00,47.24,47.27,47.09,47.15,16644.0,45.4549,45.4838,45.3106,45.3683,16644.0
2024-01-31 12:00:00,47.12,47.21,47.11,47.2,12587.0,45.3395,45.4261,45.3299,45.4165,12587.0
2024-01-31 12:30:00,47.2,47.22,47.07,47.14,26445.0,45.4165,45.4357,45.2914,45.3587,26445.0
2024-01-31 13:00:00,47.13,47.36,47.12,47.26,52252.0,45.3491,45.5704,45.3395,45.4742,52252.0
2024-01-31 13:30:00,47.29,47.45,47.29,47.32,17647.0,45.503,45.657,45.503,45.5319,17647.0
2024-01-31 14:00:00,47.33,47.36,47.1,47.16,14491.0,45.5415,45.5704,45.3202,45.378,14491.0
2024-01-31 14:30:00,47.16,47.43,47.13,47.23,19449.0,45.378,45.6378,45.3491,45.4453,19449.0
2024-01-31 15:00:00,47.13,47.16,46.91,46.95,23920.0,45.3491,45.378,45.1374,45.1759,23920.0
2024-01-31 15:30:00,46.94,46.97,46.76,46.82,143904.0,45.1663,45.1951,44.9931,45.0508,143904.0
2024-02-01 09:30:00,46.89,46.89,45.88,46.01,93158.0,45.1182,45.1182,44.1463,44.2714,93158.0
2024-02-01 10:00:00,45.97,46.41,45.97,46.36,19616.0,44.2329,44.6563,44.2329,44.6082,19616.0
2024-02-01 10:30:00,46.35,46.36,46.01,46.01,19736.0,44.5986,44.6082,44.2714,44.2714,19736.0
2024-02-01 11:00:00,46.02,46.18,45.9,46.18,22408.0,44.281,44.435,44.1656,44.435,22408.0
2024-02-01 11:30:00,46.19,46.28,46.06,46.19,19674.0,44.4446,44.5312,44.3195,44.4446,19674.0
2024-02-01 12:00:00,46.21,46.31,46.2,46.2,28166.0,44.4639,44.5601,44.4542,44.4542,28166.0
2024-02-01 12:30:00,46.21,46.38,46.07,46.31,12480.0,44.4639,44.6274,44.3291,44.5601,12480.0
2024-02-01 13:00:00,46.31,46.32,46.08,46.14,11323.0,44.5601,44.5697,44.3388,44.3965,11323.0
2024-02-01 13:30:00,46.14,46.26,46.14,46.24,13449.0,44.3965,44.512,44.3965,44.4927,13449.0
2024-02-01 14:00:00,46.24,46.26,46.18,46.2,12181.0,44.4927,44.512,44.435,44.4542,12181.0
2024-02-01 14:30:00,46.2,46.24,46.11,46.23,21919.0,44.4542,44.4927,44.3676,44.4831,21919.0
2024-02-01 15:00:00,46.25,46.32,46.23,46.27,23018.0,44.5023,44.5697,44.4831,44.5216,23018.0
2024-02-01 15:30:00,46.28,46.4,46.24,46.38,127541.0,44.5312,44.6467,44.4927,44.6274,127541.0
2024-02-02 09:30:00,46.19,46.37,46.07,46.29,13294.0,44.4446,44.6178,44.3291,44.5408,13294.0
2024-02-02 10:00:00,46.3,46.39,46.12,46.39,19257.0,44.5505,44.6371,44.3773,44.6371,19257.0
2024-02-02 10:30:00,46.37,46.47,46.25,46.41,19969.0,44.6178,44.714,44.5023,44.6563,19969.0
2024-02-02 11:00:00,46.38,46.44,46.25,46.31,18647.0,44.6274,44.6852,44.5023,44.5601,18647.0
2024-02-02 11:30:00,46.32,46.48,46.29,46.44,18967.0,44.5697,44.7237,44.5408,44.6852,18967.0
2024-02-02 12:00:00,46.44,46.44,46.24,46.38,24495.0,44.6852,44.6852,44.4927,44.6274,24495.0
2024-02-02 12:30:00,46.37,46.45,46.23,46.43,18918.0,44.6178,44.6948,44.4831,44.6755,18918.0
2024-02-02 13:00:00,46.46,46.73,46.46,46.61,16353.0,44.7044,44.9642,44.7044,44.8487,16353.0
2024-02-02 13:30:00,46.61,46.64,46.51,46.62,16517.0,44.8487,44.8776,44.7525,44.8584,16517.0
2024-02-02 14:00:00,46.63,46.67,46.59,46.61,17136.0,44.868,44.9065,44.8295,44.8487,17136.0
2024-02-02 14:30:00,46.61,46.7,46.59,46.63,20916.0,44.8487,44.9353,44.8295,44.868,20916.0
2024-02-02 15:00:00,46.62,46.69,46.56,46.69,36684.0,44.8584,44.9257,44.8006,44.9257,36684.0
2024-02-02 15:30:00,46.7,46.75,46.57,46.57,112580.0,44.9353,44.9835,44.8103,44.8103,112580.0
2024-02-05 09:30:00,46.45,46.46,45.9,45.96,26119.0,44.6948,44.7044,44.1656,44.2233,26119.0
2024-02-05 10:00:00,45.95,46.28,45.86,46.0,24993.0,44.2137,44.5312,44.1271,44.2618,24993.0
2024-02-05 10:30:00,46.02,46.28,46.02,46.17,31126.0,44.281,44.5312,44.281,44.4254,31126.0
2024-02-05 11:00:00,46.14,46.41,46.14,46.39,22547.0,44.3965,44.6563,44.3965,44.6371,22547.0
2024-02-05 11:30:00,46.38,46.46,46.28,46.44,25641.0,44.6274,44.7044,44.5312,44.6852,25641.0
2024-02-05 12:00:00,46.46,46.69,46.44,46.69,29462.0,44.7044,44.9257,44.6852,44.9257,29462.0
2024-02-05 12:30:00,46.68,46.79,46.59,46.67,34539.0,44.9161,45.0219,44.8295,44.9065,34539.0
2024-02-05 13:00:00,46.66,46.68,46.52,46.52,57070.0,44.8969,44.9161,44.7621,44.7621,57070.0
2024-02-05 13:30:00,46.5,46.76,46.47,46.76,28441.0,44.7429,44.9931,44.714,44.9931,28441.0
2024-02-05 14:00:00,46.75,46.83,46.65,46.83,24945.0,44.9835,45.0604,44.8872,45.0604,24945.0
2024-02-05 14:30:00,46.83,46.86,46.75,46.78,28346.0,45.0604,45.0893,44.9835,45.0123,28346.0
2024-02-05 15:00:00,46.78,46.84,46.69,46.84,42440.0,45.0123,45.0701,44.9257,45.0701,42440.0
2024-02-05 15:30:00,46.84,47.04,46.83,46.99,213245.0,45.0701,45.2625,45.0604,45.2144,213245.0
2024-02-06 09:30:00,46.95,46.95,46.25,46.52,49125.0,45.1759,45.1759,44.5023,44.7621,49125.0
2024-02-06 10:00:00,46.52,46.94,46.52,46.86,27508.0,44.7621,45.1663,44.7621,45.0893,27508.0
2024-02-06 10:30:00,46.88,47.16,46.85,47.11,26738.0,45.1085,45.378,45.0797,45.3299,26738.0
2024-02-06 11:00:00,47.09,47.29,47.02,47.18,22839.0,45.3106,45.503,45.2433,45.3972,22839.0
2024-02-06 11:30:00,47.2,47.26,47.03,47.06,18485.0,45.4165,45.4742,45.2529,45.2817,18485.0
2024-02-06 12:00:00,47.08,47.18,47.07,47.17,21826.0,45.301,45.3972,45.2914,45.3876,21826.0
2024-02-06 12:30:00,47.13,47.19,47.0,47.09,19341.0,45.3491,45.4068,45.224,45.3106,19341.0
2024-02-06 13:00:00,47.09,47.14,47.0,47.05,14304.0,45.3106,45.3587,45.224,45.2721,14304.0
2024-02-06 13:30:00,47.05,47.24,47.02,47.22,25042.0,45.2721,45.4549,45.2433,45.4357,25042.0
2024-02-06 14:00:00,47.24,47.32,47.11,47.3,23863.0,45.4549,45.5319,45.3299,45.5127,23863.0
2024-02-06 14:30:00,47.3,47.48,47.28,47.46,48404.0,45.5127,45.6859,45.4934,45.6666,48404.0
2024-02-06 15:00:00,47.46,47.49,47.29,47.34,56077.0,45.6666,45.6955,45.503,45.5512,56077.0
2024-02-06 15:30:00,47.34,47.37,47.15,47.28,195684.0,45.5512,45.58,45.3683,45.4934,195684.0
2024-02-07 09:30:00,45.42,45.47,42.28,43.2,292942.0,43.7037,43.7518,40.6824,41.5676,292942.0
2024-02-07 10:00:00,43.27,44.1,42.59,43.93,188200.0,41.635,42.4336,40.9806,42.27,188200.0
2024-02-07 10:30:00,43.93,43.93,43.23,43.89,240423.0,42.27,42.27,41.5965,42.2315,240423.0
2024-02-07 11:00:00,43.88,43.88,43.32,43.86,233384.0,42.2219,42.2219,41.6831,42.2027,233384.0
2024-02-07 11:30:00,43.86,44.05,43.73,43.91,148292.0,42.2027,42.3855,42.0776,42.2508,148292.0
2024-02-07 12:00:00,43.91,44.33,43.9,44.32,80573.0,42.2508,42.6549,42.2411,42.6453,80573.0
2024-02-07 12:30:00,44.32,44.98,44.27,44.53,235842.0,42.6453,43.2803,42.5972,42.8473,235842.0
2024-02-07 13:00:00,44.53,45.18,44.51,45.18,103019.0,42.8473,43.4728,42.8281,43.4728,103019.0
2024-02-07 13:30:00,45.18,45.18,44.64,44.71,128065.0,43.4728,43.4728,42.9532,43.0205,128065.0
2024-02-07 14:00:00,44.72,44.79,44.25,44.34,127277.0,43.0302,43.0975,42.5779,42.6645,127277.0
2024-02-07 14:30:00,44.34,44.92,44.26,44.87,154955.0,42.6645,43.2226,42.5875,43.1745,154955.0
2024-02-07 15:00:00,44.88,45.5,44.79,45.45,290800.0,43.1841,43.7807,43.0975,43.7326,290800.0
2024-02-07 15:30:00,45.45,46.48,45.43,46.46,628098.0,43.7326,44.7237,43.7133,44.7044,628098.0
2024-02-08 09:30:00,46.61,46.94,45.03,45.61,84470.0,44.8487,45.1663,43.3284,43.8865,84470.0
2024-02-08 10:00:00,45.62,45.96,45.42,45.51,56147.0,43.8962,44.2233,43.7037,43.7903,56147.0
2024-02-08 10:30:00,45.47,45.49,44.81,45.13,61494.0,43.7518,43.7711,43.1168,43.4247,61494.0
2024-02-08 11:00:00,45.13,45.2,44.82,45.0,42948.0,43.4247,43.492,43.1264,43.2996,42948.0
2024-02-08 11:30:00,45.03,45.16,45.0,45.07,28648.0,43.3284,43.4535,43.2996,43.3669,28648.0
2024-02-08 12:00:00,45.07,45.2,44.93,45.19,29825.0,43.3669,43.492,43.2322,43.4824,29825.0
2024-02-08 12:30:00,45.19,45.19,44.98,45.05,39027.0,43.4824,43.4824,43.2803,43.3477,39027.0
2024-02-08 13:00:00,45.05,45.46,44.81,45.44,45844.0,43.3477,43.7422,43.1168,43.723,45844.0
2024-02-08 13:30:00,45.46,45.6,45.36,45.55,51718.0,43.7422,43.8769,43.646,43.8288,51718.0
2024-02-08 14:00:00,45.55,45.61,45.21,45.23,97971.0,43.8288,43.8865,43.5016,43.5209,97971.0
2024-02-08 14:30:00,45.24,45.47,45.2,45.45,81160.0,43.5305,43.7518,43.492,43.7326,81160.0
2024-02-08 15:00:00,45.46,45.62,45.25,45.5,112779.0,43.7422,43.8962,43.5401,43.7807,112779.0
2024-02-08 15:30:00,45.49,45.77,45.39,45.71,298432.0,43.7711,44.0405,43.6748,43.9828,298432.0
2024-02-09 09:30:00,45.77,46.36,45.51,46.36,29845.0,44.0405,44.6082,43.7903,44.6082,29845.0
2024-02-09 10:00:00,46.39,46.56,46.16,46.34,118700.0,44.6371,44.8006,44.4157,44.5889,118700.0
2024-02-09 10:30:00,46.31,46.94,46.31,46.93,32916.0,44.5601,45.1663,44.5601,45.1567,32916.0
2024-02-09 11:00:00,46.93,47.06,46.5,46.67,76472.0,45.1567,45.2817,44.7429,44.9065,76472.0
2024-02-09 11:30:00,46.66,46.75,46.55,46.67,45339.0,44.8969,44.9835,44.791,44.9065,45339.0
2024-02-09 12:00:00,46.67,47.05,46.66,46.92,86830.0,44.9065,45.2721,44.8969,45.147,86830.0
2024-02-09 12:30:00,46.89,46.89,46.69,46.79,33370.0,45.1182,45.1182,44.9257,45.0219,33370.0
2024-02-09 13:00:00,46.76,46.89,46.75,46.89,13850.0,44.9931,45.1182,44.9835,45.1182,13850.0
2024-02-09 13:30:00,46.88,47.15,46.8,47.14,46727.0,45.1085,45.3683,45.0316,45.3587,46727.0
2024-02-09 14:00:00,47.13,47.18,47.02,47.09,27634.0,45.3491,45.3972,45.2433,45.3106,27634.0
2024-02-09 14:30:00,47.09,47.13,46.84,46.84,49097.0,45.3106,45.3491,45.0701,45.0701,49097.0
2024-02-09 15:00:00,46.81,46.98,46.81,46.93,44089.0,45.0412,45.2048,45.0412,45.1567,44089.0
2024-02-09 15:30:00,46.93,47.07,46.87,46.93,201352.0,45.1567,45.2914,45.0989,45.1567,201352.0
2024-02-12 09:30:00,47.0,47.32,46.93,47.18,33785.0,45.224,45.5319,45.1567,45.3972,33785.0
2024-02-12 10:00:00,47.19,47.21,46.95,47.02,48145.0,45.4068,45.4261,45.1759,45.2433,48145.0
2024-02-12 10:30:00,47.0,47.03,46.83,46.84,45711.0,45.224,45.2529,45.0604,45.0701,45711.0
2024-02-12 11:00:00,46.87,46.94,46.67,46.82,26669.0,45.0989,45.1663,44.9065,45.0508,26669.0
2024-02-12 11:30:00,46.8,46.93,46.8,46.85,11986.0,45.0316,45.1567,45.0316,45.0797,11986.0
2024-02-12 12:00:00,46.86,46.88,46.7,46.74,24832.0,45.0893,45.1085,44.9353,44.9738,24832.0
2024-02-12 12:30:00,46.76,47.13,46.71,47.13,23289.0,44.9931,45.3491,44.945,45.3491,23289.0
2024-02-12 13:00:00,47.11,47.14,46.93,46.95,22994.0,45.3299,45.3587,45.1567,45.1759,22994.0
2024-02-12 13:30:00,46.94,47.29,46.91,47.2,24686.0,45.1663,45.503,45.1374,45.4165,24686.0
2024-02-12 14:00:00,47.2,47.39,47.19,47.36,27213.0,45.4165,45.5993,45.4068,45.5704,27213.0
2024-02-12 14:30:00,47.35,47.44,47.34,47.42,32191.0,45.5608,45.6474,45.5512,45.6281,32191.0
2024-02-12 15:00:00,47.43,47.51,47.29,47.37,37723.0,45.6378,45.7147,45.503,45.58,37723.0
2024-02-12 15:30:00,47.37,47.62,47.36,47.49,189659.0,45.58,45.8206,45.5704,45.6955,189659.0
2024-02-13 09:30:00,46.83,47.1,46.31,46.56,38295.0,45.0604,45.3202,44.5601,44.8006,38295.0
2024-02-13 10:00:00,46.59,46.93,46.58,46.82,50085.0,44.8295,45.1567,44.8199,45.0508,50085.0
2024-02-13 10:30:00,46.8,46.98,46.68,46.88,63819.0,45.0316,45.2048,44.9161,45.1085,63819.0
2024-02-13 11:00:00,46.86,47.06,46.82,46.98,47025.0,45.0893,45.2817,45.0508,45.2048,47025.0
2024-02-13 11:30:00,46.99,47.18,46.96,47.07,37132.0,45.2144,45.3972,45.1855,45.2914,37132.0
2024-02-13 12:00:00,47.06,47.06,46.94,46.97,22921.0,45.2817,45.2817,45.1663,45.1951,22921.0
2024-02-13 12:30:00,46.97,47.2,46.95,47.19,43010.0,45.1951,45.4165,45.1759,45.4068,43010.0
2024-02-13 13:00:00,47.19,47.36,46.98,47.36,65506.0,45.4068,45.5704,45.2048,45.5704,65506.0
2024-02-13 13:30:00,47.37,47.49,47.33,47.39,79748.0,45.58,45.6955,45.5415,45.5993,79748.0
2024-02-13 14:00:00,47.3,47.32,46.92,46.99,28074.0,45.5127,45.5319,45.147,45.2144,28074.0
2024-02-13 14:30:00,47.01,47.03,46.7,46.76,35722.0,45.2336,45.2529,44.9353,44.9931,35722.0
2024-02-13 15:00:00,46.74,46.81,46.64,46.78,36439.0,44.9738,45.0412,44.8776,45.0123,36439.0
2024-02-13 15:30:00,46.78,47.12,46.76,47.01,176490.0,45.0123,45.3395,44.9931,45.2336,176490.0
2024-02-14 09:30:00,47.42,47.56,46.78,47.16,63131.0,45.6281,45.7628,45.0123,45.378,63131.0
2024-02-14 10:00:00,47.14,47.21,46.91,46.91,27658.0,45.3587,45.4261,45.1374,45.1374,27658.0
2024-02-14 10:30:00,46.91,46.97,46.6,46.64,41400.0,45.1374,45.1951,44.8391,44.8776,41400.0
2024-02-14 11:00:00,46.59,46.91,46.52,46.79,28052.0,44.8295,45.1374,44.7621,45.0219,28052.0
2024-02-14 11:30:00,46.79,46.85,46.74,46.77,40923.0,45.0219,45.0797,44.9738,45.0027,40923.0
2024-02-14 12:00:00,46.76,46.8,46.7,46.75,34401.0,44.9931,45.0316,44.9353,44.9835,34401.0
2024-02-14 12:30:00,46.75,46.88,46.75,46.81,43315.0,44.9835,45.1085,44.9835,45.0412,43315.0
2024-02-14 13:00:00,46.81,46.84,46.65,46.8,48444.0,45.0412,45.0701,44.8872,45.0316,48444.0
2024-02-14 13:30:00,46.8,46.92,46.78,46.91,60693.0,45.0316,45.147,45.0123,45.1374,60693.0
2024-02-14 14:00:00,46.91,46.92,46.78,46.84,42485.0,45.1374,45.147,45.0123,45.0701,42485.0
2024-02-14 14:30:00,46.84,46.94,46.82,46.94,50214.0,45.0701,45.1663,45.0508,45.1663,50214.0
2024-02-14 15:00:00,46.95,47.0,46.93,46.99,59809.0,45.1759,45.224,45.1567,45.2144,59809.0
2024-02-14 15:30:00,47.0,47.28,46.98,47.27,171677.0,45.224,45.4934,45.2048,45.4838,171677.0
2024-02-15 09:30:00,47.36,48.04,47.14,47.75,35219.0,45.5704,46.2247,45.3587,45.9457,35219.0
2024-02-15 10:00:00,47.74,48.04,47.74,47.97,21884.0,45.936,46.2247,45.936,46.1574,21884.0
2024-02-15 10:30:00,47.98,48.14,47.81,48.04,63736.0,46.167,46.3209,46.0034,46.2247,63736.0
2024-02-15 11:00:00,47.98,48.04,47.88,47.9,44095.0,46.167,46.2247,46.0708,46.09,44095.0
2024-02-15 11:30:00,47.89,47.93,47.72,47.8,36660.0,46.0804,46.1189,45.9168,45.9938,36660.0
2024-02-15 12:00:00,47.79,48.07,47.77,47.98,42787.0,45.9842,46.2536,45.9649,46.167,42787.0
2024-02-15 12:30:00,47.96,47.96,47.79,47.82,26987.0,46.1477,46.1477,45.9842,46.013,26987.0
2024-02-15 13:00:00,47.82,47.93,47.81,47.85,21622.0,46.013,46.1189,46.0034,46.0419,21622.0
2024-02-15 13:30:00,47.86,47.86,47.72,47.75,28339.0,46.0515,46.0515,45.9168,45.9457,28339.0
2024-02-15 14:00:00,47.75,47.84,47.69,47.76,43178.0,45.9457,46.0323,45.8879,45.9553,43178.0
2024-02-15 14:30:00,47.75,47.81,47.55,47.58,74487.0,45.9457,46.0034,45.7532,45.7821,74487.0
2024-02-15 15:00:00,47.58,47.77,47.49,47.76,75080.0,45.7821,45.9649,45.6955,45.9553,75080.0
2024-02-15 15:30:00,47.74,47.86,47.53,47.55,190623.0,45.936,46.0515,45.734,45.7532,190623.0
2024-02-16 09:30:00,47.42,47.49,46.62,47.07,26812.0,45.6281,45.6955,44.8584,45.2914,26812.0
2024-02-16 10:00:00,47.1,47.34,46.88,46.88,24462.0,45.3202,45.5512,45.1085,45.1085,24462.0
2024-02-16 10:30:00,46.88,47.01,46.63,46.72,31819.0,45.1085,45.2336,44.868,44.9546,31819.0
2024-02-16 11:00:00,46.73,46.93,46.58,46.88,37659.0,44.9642,45.1567,44.8199,45.1085,37659.0
2024-02-16 11:30:00,46.89,46.95,46.81,46.88,28358.0,45.1182,45.1759,45.0412,45.1085,28358.0
2024-02-16 12:00:00,46.86,46.92,46.8,46.83,20237.0,45.0893,45.147,45.0316,45.0604,20237.0
2024-02-16 12:30:00,46.81,46.82,46.69,46.72,25060.0,45.0412,45.0508,44.9257,44.9546,25060.0
2024-02-16 13:00:00,46.73,46.77,46.65,46.71,25857.0,44.9642,45.0027,44.8872,44.945,25857.0
2024-02-16 13:30:00,46.72,46.72,46.57,46.64,28004.0,44.9546,44.9546,44.8103,44.8776,28004.0
2024-02-16 14:00:00,46.64,46.84,46.61,46.65,39470.0,44.8776,45.0701,44.8487,44.8872,39470.0
2024-02-16 14:30:00,46.65,46.68,46.4,46.55,37239.0,44.8872,44.9161,44.6467,44.791,37239.0
2024-02-16 15:00:00,46.53,46.8,46.47,46.76,116880.0,44.7718,45.0316,44.714,44.9931,116880.0
2024-02-16 15:30:00,46.76,46.9,46.68,46.88,222453.0,44.9931,45.1278,44.9161,45.1085,222453.0
2024-02-20 09:30:00,46.67,46.93,46.49,46.5,31629.0,44.9065,45.1567,44.7333,44.7429,31629.0
2024-02-20 10:00:00,46.5,46.55,46.38,46.53,22481.0,44.7429,44.791,44.6274,44.7718,22481.0
2024-02-20 10:30:00,46.53,46.59,46.41,46.52,22681.0,44.7718,44.8295,44.6563,44.7621,22681.0
2024-02-20 11:00:00,46.53,46.69,46.5,46.67,38669.0,44.7718,44.9257,44.7429,44.9065,38669.0
2024-02-20 11:30:00,46.69,46.73,46.53,46.58,32679.0,44.9257,44.9642,44.7718,44.8199,32679.0
2024-02-20 12:00:00,46.58,46.58,46.31,46.32,25408.0,44.8199,44.8199,44.5601,44.5697,25408.0
2024-02-20 12:30:00,46.31,46.4,46.23,46.39,23464.0,44.5601,44.6467,44.4831,44.6371,23464.0
2024-02-20 13:00:00,46.39,46.45,46.19,46.21,29704.0,44.6371,44.6948,44.4446,44.4639,29704.0
2024-02-20 13:30:00,46.21,46.31,46.19,46.25,34282.0,44.4639,44.5601,44.4446,44.5023,34282.0
2024-02-20 14:00:00,46.25,46.27,46.14,46.22,63990.0,44.5023,44.5216,44.3965,44.4735,63990.0
2024-02-20 14:30:00,46.22,46.26,46.17,46.25,49507.0,44.4735,44.512,44.4254,44.5023,49507.0
2024-02-20 15:00:00,46.25,46.27,46.04,46.11,56898.0,44.5023,44.5216,44.3003,44.3676,56898.0
2024-02-20 15:30:00,46.11,46.14,45.95,46.12,259774.0,44.3676,44.3965,44.2137,44.3773,259774.0
2024-02-21 09:30:00,46.13,46.43,46.02,46.1,46115.0,44.3869,44.6755,44.281,44.358,46115.0
2024-02-21 10:00:00,46.11,46.22,45.93,45.93,30910.0,44.3676,44.4735,44.1944,44.1944,30910.0
2024-02-21 10:30:00,45.9,45.95,45.66,45.72,34382.0,44.1656,44.2137,43.9346,43.9924,34382.0
2024-02-21 11:00:00,45.73,45.85,45.73,45.81,26816.0,44.002,44.1175,44.002,44.079,26816.0
2024-02-21 11:30:00,45.8,45.81,45.64,45.68,24217.0,44.0694,44.079,43.9154,43.9539,24217.0
2024-02-21 12:00:00,45.69,45.86,45.69,45.8,20177.0,43.9635,44.1271,43.9635,44.0694,20177.0
2024-02-21 12:30:00,45.8,45.83,45.73,45.8,20805.0,44.0694,44.0982,44.002,44.0694,20805.0
2024-02-21 13:00:00,45.81,45.81,45.67,45.69,23377.0,44.079,44.079,43.9443,43.9635,23377.0
2024-02-21 13:30:00,45.69,45.84,45.67,45.82,35324.0,43.9635,44.1078,43.9443,44.0886,35324.0
2024-02-21 14:00:00,45.81,45.96,45.8,45.96,32317.0,44.079,44.2233,44.0694,44.2233,32317.0
2024-02-21 14:30:00,45.96,46.03,45.93,45.99,26061.0,44.2233,44.2907,44.1944,44.2522,26061.0
2024-02-21 15:00:00,45.98,45.99,45.83,45.88,30029.0,44.2426,44.2522,44.0982,44.1463,30029.0
2024-02-21 15:30:00,45.88,46.3,45.87,46.29,142540.0,44.1463,44.5505,44.1367,44.5408,142540.0
2024-02-22 09:30:00,46.53,46.68,46.26,46.67,22987.0,44.7718,44.9161,44.512,44.9065,22987.0
2024-02-22 10:00:00,46.68,46.72,46.48,46.63,12734.0,44.9161,44.9546,44.7237,44.868,12734.0
2024-02-22 10:30:00,46.61,46.62,46.43,46.61,23974.0,44.8487,44.8584,44.6755,44.8487,23974.0
2024-02-22 11:00:00,46.65,46.94,46.62,46.91,13753.0,44.8872,45.1663,44.8584,45.1374,13753.0
2024-02-22 11:30:00,46.91,47.06,46.88,47.0,11291.0,45.1374,45.2817,45.1085,45.224,11291.0
2024-02-22 12:00:00,46.99,47.13,46.97,47.13,13345.0,45.2144,45.3491,45.1951,45.3491,13345.0
2024-02-22 12:30:00,47.12,47.29,47.12,47.27,17203.0,45.3395,45.503,45.3395,45.4838,17203.0
2024-02-22 13:00:00,47.28,47.31,47.14,47.28,18622.0,45.4934,45.5223,45.3587,45.4934,18622.0
2024-02-22 13:30:00,47.3,47.36,47.16,47.33,20350.0,45.5127,45.5704,45.378,45.5415,20350.0
2024-02-22 14:00:00,47.34,47.66,47.33,47.47,124944.0,45.5512,45.8591,45.5415,45.6762,124944.0
2024-02-22 14:30:00,47.48,47.49,47.3,47.42,38657.0,45.6859,45.6955,45.5127,45.6281,38657.0
2024-02-22 15:00:00,47.41,47.62,47.41,47.59,24981.0,45.6185,45.8206,45.6185,45.7917,24981.0
2024-02-22 15:30:00,47.59,47.93,47.57,47.9,206471.0,45.7917,46.1189,45.7725,46.09,206471.0
2024-02-23 09:30:00,48.03,48.68,47.85,48.68,41268.0,46.2151,46.8405,46.0419,46.8405,41268.0
2024-02-23 10:00:00,48.62,48.92,48.55,48.86,35057.0,46.7828,47.0715,46.7154,47.0137,35057.0
2024-02-23 10:30:00,48.86,48.98,48.78,48.98,34519.0,47.0137,47.1292,46.9367,47.1292,34519.0
2024-02-23 11:00:00,48.97,49.19,48.85,49.15,57117.0,47.1196,47.3313,47.0041,47.2928,57117.0
2024-02-23 11:30:00,49.16,49.43,49.14,49.32,46895.0,47.3024,47.5622,47.2831,47.4563,46895.0
2024-02-23 12:00:00,49.31,49.62,49.31,49.54,41208.0,47.4467,47.745,47.4467,47.668,41208.0
2024-02-23 12:30:00,49.52,49.81,49.37,49.68,37254.0,47.6488,47.9278,47.5045,47.8027,37254.0
2024-02-23 13:00:00,49.69,49.8,49.62,49.7,68320.0,47.8124,47.9182,47.745,47.822,68320.0
2024-02-23 13:30:00,49.71,49.73,49.3,49.5,42527.0,47.8316,47.8508,47.4371,47.6295,42527.0
2024-02-23 14:00:00,49.51,49.57,49.45,49.49,30683.0,47.6392,47.6969,47.5814,47.6199,30683.0
2024-02-23 14:30:00,49.49,49.72,49.38,49.55,81042.0,47.6199,47.8412,47.5141,47.6777,81042.0
2024-02-23 15:00:00,49.51,49.67,48.86,49.34,388928.0,47.6392,47.7931,47.0137,47.4756,388928.0
2024-02-23 15:30:00,49.36,49.6,49.08,49.12,535694.0,47.4948,47.7258,47.2254,47.2639,535694.0
2024-02-26 09:30:00,48.9,49.28,48.66,49.13,43169.0,47.0522,47.4179,46.8213,47.2735,43169.0
2024-02-26 10:00:00,49.12,49.12,48.66,48.9,42094.0,47.2639,47.2639,46.8213,47.0522,42094.0
2024-02-26 10:30:00,48.92,48.94,48.65,48.84,44870.0,47.0715,47.0907,46.8117,46.9945,44870.0
2024-02-26 11:00:00,48.87,49.36,48.85,49.3,59076.0,47.0233,47.4948,47.0041,47.4371,59076.0
2024-02-26 11:30:00,49.3,49.32,49.09,49.22,32844.0,47.4371,47.4563,47.235,47.3601,32844.0
2024-02-26 12:00:00,49.23,49.25,49.08,49.22,26845.0,47.3697,47.389,47.2254,47.3601,26845.0
2024-02-26 12:30:00,49.25,49.32,49.18,49.31,29177.0,47.389,47.4563,47.3216,47.4467,29177.0
2024-02-26 13:00:00,49.31,49.41,49.05,49.05,48880.0,47.4467,47.5429,47.1965,47.1965,48880.0
2024-02-26 13:30:00,49.07,49.36,49.06,49.34,24050.0,47.2158,47.4948,47.2062,47.4756,24050.0
2024-02-26 14:00:00,49.34,49.41,49.1,49.14,27592.0,47.4756,47.5429,47.2447,47.2831,27592.0
2024-02-26 14:30:00,49.16,49.21,49.1,49.13,33034.0,47.3024,47.3505,47.2447,47.2735,33034.0
2024-02-26 15:00:00,49.13,49.24,49.11,49.13,32302.0,47.2735,47.3794,47.2543,47.2735,32302.0
2024-02-26 15:30:00,49.12,49.17,49.0,49.11,185666.0,47.2639,47.312,47.1484,47.2543,185666.0
2024-02-27 09:30:00,49.22,49.48,49.01,49.29,33443.0,47.3601,47.6103,47.1581,47.4275,33443.0
2024-02-27 10:00:00,49.27,49.56,49.13,49.47,87392.0,47.4082,47.6873,47.2735,47.6007,87392.0
2024-02-27 10:30:00,49.48,49.87,49.47,49.87,51573.0,47.6103,47.9856,47.6007,47.9856,51573.0
2024-02-27 11:00:00,49.87,49.91,49.74,49.87,18403.0,47.9856,48.024,47.8605,47.9856,18403.0
2024-02-27 11:30:00,49.88,49.93,49.81,49.87,18286.0,47.9952,48.0433,47.9278,47.9856,18286.0
2024-02-27 12:00:00,49.87,49.92,49.65,49.73,26741.0,47.9856,48.0337,47.7739,47.8508,26741.0
2024-02-27 12:30:00,49.74,49.93,49.72,49.9,21100.0,47.8605,48.0433,47.8412,48.0144,21100.0
2024-02-27 13:00:00,49.89,50.13,49.89,49.95,45564.0,48.0048,48.2357,48.0048,48.0625,45564.0
2024-02-27 13:30:00,49.94,49.98,49.79,49.94,18314.0,48.0529,48.0914,47.9086,48.0529,18314.0
2024-02-27 14:00:00,49.96,50.14,49.94,50.07,44584.0,48.0722,48.2454,48.0529,48.178,44584.0
2024-02-27 14:30:00,50.07,50.12,49.91,50.06,43175.0,48.178,48.2261,48.024,48.1684,43175.0
2024-02-27 15:00:00,50.07,50.12,50.02,50.04,36758.0,48.178,48.2261,48.1299,48.1491,36758.0
2024-02-27 15:30:00,50.03,50.25,50.02,50.15,186853.0,48.1395,48.3512,48.1299,48.255,186853.0
2024-02-28 09:30:00,50.13,50.29,49.82,49.88,46835.0,48.2357,48.3897,47.9374,47.9952,46835.0
2024-02-28 10:00:00,49.87,49.93,49.45,49.48,21421.0,47.9856,48.0433,47.5814,47.6103,21421.0
2024-02-28 10:30:00,49.45,49.85,49.44,49.83,23220.0,47.5814,47.9663,47.5718,47.9471,23220.0
2024-02-28 11:00:00,49.82,49.95,49.53,49.53,11584.0,47.9374,48.0625,47.6584,47.6584,11584.0
2024-02-28 11:30:00,49.57,49.8,49.57,49.79,10311.0,47.6969,47.9182,47.6969,47.9086,10311.0
2024-02-28 12:00:00,49.78,49.79,49.69,49.71,10732.0,47.899,47.9086,47.8124,47.8316,10732.0
2024-02-28 12:30:00,49.69,49.83,49.65,49.81,16039.0,47.8124,47.9471,47.7739,47.9278,16039.0
2024-02-28 13:00:00,49.78,49.86,49.74,49.84,15051.0,47.899,47.9759,47.8605,47.9567,15051.0
2024-02-28 13:30:00,49.84,49.9,49.81,49.88,15794.0,47.9567,48.0144,47.9278,47.9952,15794.0
2024-02-28 14:00:00,49.87,49.94,49.81,49.84,13466.0,47.9856,48.0529,47.9278,47.9567,13466.0
2024-02-28 14:30:00,49.82,49.94,49.81,49.87,23526.0,47.9374,48.0529,47.9278,47.9856,23526.0
2024-02-28 15:00:00,49.87,49.92,49.75,49.85,20296.0,47.9856,48.0337,47.8701,47.9663,20296.0
2024-02-28 15:30:00,49.85,49.86,49.7,49.77,132645.0,47.9663,47.9759,47.822,47.8893,132645.0
2024-02-29 09:30:00,50.09,50.21,49.6,49.67,28899.0,48.1972,48.3127,47.7258,47.7931,28899.0
2024-02-29 10:00:00,49.68,49.72,49.38,49.62,79867.0,47.8027,47.8412,47.5141,47.745,79867.0
2024-02-29 10:30:00,49.65,49.65,49.41,49.48,15905.0,47.7739,47.7739,47.5429,47.6103,15905.0
2024-02-29 11:00:00,49.5,49.6,49.33,49.33,17898.0,47.6295,47.7258,47.466,47.466,17898.0
2024-02-29 11:30:00,49.33,49.38,49.21,49.38,34840.0,47.466,47.5141,47.3505,47.5141,34840.0
2024-02-29 12:00:00,49.37,49.37,49.11,49.12,24857.0,47.5045,47.5045,47.2543,47.2639,24857.0
2024-02-29 12:30:00,49.13,49.16,49.05,49.08,19770.0,47.2735,47.3024,47.1965,47.2254,19770.0
2024-02-29 13:00:00,49.09,49.31,49.03,49.28,26535.0,47.235,47.4467,47.1773,47.4179,26535.0
2024-02-29 13:30:00,49.28,49.31,49.12,49.12,20907.0,47.4179,47.4467,47.2639,47.2639,20907.0
2024-02-29 14:00:00,49.11,49.12,48.99,49.01,27126.0,47.2543,47.2639,47.1388,47.1581,27126.0
2024-02-29 14:30:00,49.01,49.09,48.83,48.87,33874.0,47.1581,47.235,46.9849,47.0233,33874.0
2024-02-29 15:00:00,48.87,48.98,48.81,48.98,53512.0,47.0233,47.1292,46.9656,47.1292,53512.0
2024-02-29 15:30:00,49.0,49.11,48.92,48.95,195689.0,47.1484,47.2543,47.0715,47.1003,195689.0
2024-03-01 09:30:00,49.06,49.07,48.33,48.45,24671.0,47.2062,47.2158,46.5038,46.6192,24671.0
2024-03-01 10:00:00,48.49,48.71,48.38,48.68,25224.0,46.6577,46.8694,46.5519,46.8405,25224.0
2024-03-01 10:30:00,48.68,48.9,48.63,48.83,19979.0,46.8405,47.0522,46.7924,46.9849,19979.0
2024-03-01 11:00:00,48.84,48.87,48.67,48.67,17796.0,46.9945,47.0233,46.8309,46.8309,17796.0
2024-03-01 11:30:00,48.68,48.71,48.53,48.59,32202.0,46.8405,46.8694,46.6962,46.7539,32202.0
2024-03-01 12:00:00,48.6,48.71,48.56,48.69,13651.0,46.7635,46.8694,46.7251,46.8501,13651.0
2024-03-01 12:30:00,48.68,48.7,48.59,48.59,18402.0,46.8405,46.8598,46.7539,46.7539,18402.0
2024-03-01 13:00:00,48.59,48.63,48.49,48.53,19130.0,46.7539,46.7924,46.6577,46.6962,19130.0
2024-03-01 13:30:00,48.51,48.51,48.31,48.31,33029.0,46.6769,46.6769,46.4845,46.4845,33029.0
2024-03-01 14:00:00,48.32,48.36,48.21,48.3,23415.0,46.4941,46.5326,46.3883,46.4749,23415.0
2024-03-01 14:30:00,48.31,48.34,48.2,48.31,42177.0,46.4845,46.5134,46.3787,46.4845,42177.0
2024-03-01 15:00:00,48.3,48.37,48.05,48.17,93107.0,46.4749,46.5422,46.2343,46.3498,93107.0
2024-03-01 15:30:00,48.17,48.29,48.07,48.15,161802.0,46.3498,46.4653,46.2536,46.3306,161802.0
2024-03-04 09:30:00,49.28,52.09,48.66,52.09,258954.0,47.7184,50.4393,47.118,50.4393,258954.0
2024-03-04 10:00:00,52.03,52.9,51.87,52.3,278964.0,50.3812,51.2237,50.2263,50.6427,278964.0
2024-03-04 10:30:00,52.29,52.33,51.35,51.38,132464.0,50.633,50.6717,49.7228,49.7518,132464.0
2024-03-04 11:00:00,51.35,51.63,51.21,51.27,104425.0,49.7228,49.9939,49.5872,49.6453,104425.0
2024-03-04 11:30:00,51.26,51.39,51.16,51.25,43965.0,49.6356,49.7615,49.5388,49.626,43965.0
2024-03-04 12:00:00,51.26,51.31,50.62,50.62,65817.0,49.6356,49.6841,49.0159,49.0159,65817.0
2024-03-04 12:30:00,50.61,50.72,50.39,50.54,76902.0,49.0062,49.1128,48.7932,48.9385,76902.0
2024-03-04 13:00:00,50.54,50.68,50.32,50.66,56572.0,48.9385,49.074,48.7254,49.0547,56572.0
2024-03-04 13:30:00,50.66,50.76,50.37,50.39,51293.0,49.0547,49.1515,48.7738,48.7932,51293.0
2024-03-04 14:00:00,50.36,50.61,50.22,50.48,55152.0,48.7642,49.0062,48.6286,48.8804,55152.0
2024-03-04 14:30:00,50.48,50.62,50.42,50.55,57603.0,48.8804,49.0159,48.8223,48.9481,57603.0
2024-03-04 15:00:00,50.54,50.64,50.42,50.51,109980.0,48.9385,49.0353,48.8223,48.9094,109980.0
2024-03-04 15:30:00,50.51,50.6,50.37,50.48,419333.0,48.9094,48.9966,48.7738,48.8804,419333.0
2024-03-05 09:30:00,50.0,50.32,49.7,49.94,92034.0,48.4156,48.7254,48.1251,48.3575,92034.0
2024-03-05 10:00:00,49.97,50.11,49.68,49.86,51197.0,48.3865,48.5221,48.1057,48.28,51197.0
2024-03-05 10:30:00,49.86,49.92,49.38,49.45,74862.0,48.28,48.3381,47.8152,47.883,74862.0
2024-03-05 11:00:00,49.43,49.65,49.34,49.57,36914.0,47.8636,48.0767,47.7765,47.9992,36914.0
2024-03-05 11:30:00,49.57,49.63,49.43,49.55,26417.0,47.9992,48.0573,47.8636,47.9798,26417.0
2024-03-05 12:00:00,49.57,49.99,49.54,49.93,40811.0,47.9992,48.4059,47.9701,48.3478,40811.0
2024-03-05 12:30:00,49.92,50.08,49.84,49.96,52392.0,48.3381,48.493,48.2606,48.3768,52392.0
2024-03-05 13:00:00,49.99,49.99,49.77,49.8,23884.0,48.4059,48.4059,48.1929,48.2219,23884.0
2024-03-05 13:30:00,49.82,49.9,49.66,49.68,35014.0,48.2413,48.3187,48.0863,48.1057,35014.0
2024-03-05 14:00:00,49.68,49.8,49.64,49.73,50214.0,48.1057,48.2219,48.067,48.1541,50214.0
2024-03-05 14:30:00,49.73,49.73,49.5,49.54,35825.0,48.1541,48.1541,47.9314,47.9701,35825.0
2024-03-05 15:00:00,49.56,49.63,49.39,49.4,70105.0,47.9895,48.0573,47.8249,47.8346,70105.0
2024-03-05 15:30:00,49.39,49.48,49.26,49.38,240143.0,47.8249,47.912,47.699,47.8152,240143.0
2024-03-06 09:30:00,49.53,49.53,48.93,49.41,42117.0,47.9605,47.9605,47.3795,47.8443,42117.0
2024-03-06 10:00:00,49.42,49.42,48.64,48.79,28964.0,47.8539,47.8539,47.0987,47.2439,28964.0
2024-03-06 10:30:00,48.77,49.15,48.65,49.12,25634.0,47.2245,47.5925,47.1083,47.5635,25634.0
2024-03-06 11:00:00,49.1,49.36,49.06,49.25,34478.0,47.5441,47.7958,47.5054,47.6893,34478.0
2024-03-06 11:30:00,49.25,49.31,49.12,49.17,19616.0,47.6893,47.7474,47.5635,47.6119,19616.0
2024-03-06 12:00:00,49.17,49.3,49.17,49.19,28270.0,47.6119,47.7377,47.6119,47.6312,28270.0
2024-03-06 12:30:00,49.17,49.26,49.15,49.22,23458.0,47.6119,47.699,47.5925,47.6603,23458.0
2024-03-06 13:00:00,49.2,49.2,48.96,48.96,13525.0,47.6409,47.6409,47.4085,47.4085,13525.0
2024-03-06 13:30:00,48.96,49.15,48.88,48.92,27829.0,47.4085,47.5925,47.3311,47.3698,27829.0
2024-03-06 14:00:00,48.94,48.96,48.74,48.96,14135.0,47.3892,47.4085,47.1955,47.4085,14135.0
2024-03-06 14:30:00,48.94,49.19,48.88,49.19,40228.0,47.3892,47.6312,47.3311,47.6312,40228.0
2024-03-06 15:00:00,49.18,49.18,48.9,48.98,32868.0,47.6216,47.6216,47.3504,47.4279,32868.0
2024-03-06 15:30:00,48.98,49.12,48.86,49.07,133958.0,47.4279,47.5635,47.3117,47.515,133958.0
2024-03-07 09:30:00,49.21,49.29,48.92,49.15,17958.0,47.6506,47.7281,47.3698,47.5925,17958.0
2024-03-07 10:00:00,49.14,49.15,48.54,48.81,16817.0,47.5828,47.5925,47.0018,47.2633,16817.0
2024-03-07 10:30:00,48.77,48.79,48.32,48.38,32747.0,47.2245,47.2439,46.7888,46.8469,32747.0
2024-03-07 11:00:00,48.36,48.46,48.16,48.42,22305.0,46.8275,46.9244,46.6339,46.8856,22305.0
2024-03-07 11:30:00,48.4,48.55,48.33,48.37,19952.0,46.8663,47.0115,46.7985,46.8372,19952.0
2024-03-07 12:00:00,48.36,48.48,48.25,48.43,23610.0,46.8275,46.9437,46.721,46.8953,23610.0
2024-03-07 12:30:00,48.44,48.64,48.4,48.57,16974.0,46.905,47.0987,46.8663,47.0309,16974.0
2024-03-07 13:00:00,48.53,48.53,48.35,48.42,18475.0,46.9921,46.9921,46.8179,46.8856,18475.0
2024-03-07 13:30:00,48.43,48.44,48.23,48.39,13489.0,46.8953,46.905,46.7017,46.8566,13489.0
2024-03-07 14:00:00,48.37,48.41,48.3,48.3,18581.0,46.8372,46.876,46.7694,46.7694,18581.0
2024-03-07 14:30:00,48.3,48.32,48.09,48.23,32001.0,46.7694,46.7888,46.5661,46.7017,32001.0
2024-03-07 15:00:00,48.23,48.37,48.15,48.25,60200.0,46.7017,46.8372,46.6242,46.721,60200.0
2024-03-07 15:30:00,48.24,48.38,48.17,48.35,166722.0,46.7113,46.8469,46.6436,46.8179,166722.0
2024-03-08 09:30:00,48.48,48.72,48.4,48.72,24545.0,46.9437,47.1761,46.8663,47.1761,24545.0
2024-03-08 10:00:00,48.74,48.94,48.52,48.52,17087.0,47.1955,47.3892,46.9825,46.9825,17087.0
2024-03-08 10:30:00,48.51,48.71,48.44,48.7,12302.0,46.9728,47.1664,46.905,47.1568,12302.0
2024-03-08 11:00:00,48.7,48.83,48.66,48.73,36601.0,47.1568,47.2826,47.118,47.1858,36601.0
2024-03-08 11:30:00,48.74,48.77,48.58,48.66,25941.0,47.1955,47.2245,47.0406,47.118,25941.0
2024-03-08 12:00:00,48.65,48.71,48.57,48.68,17125.0,47.1083,47.1664,47.0309,47.1374,17125.0
2024-03-08 12:30:00,48.68,48.74,48.51,48.59,18182.0,47.1374,47.1955,46.9728,47.0502,18182.0
2024-03-08 13:00:00,48.58,48.58,48.42,48.5,17977.0,47.0406,47.0406,46.8856,46.9631,17977.0
2024-03-08 13:30:00,48.48,48.51,48.39,48.42,23399.0,46.9437,46.9728,46.8566,46.8856,23399.0
2024-03-08 14:00:00,48.42,48.62,48.4,48.61,20750.0,46.8856,47.0793,46.8663,47.0696,20750.0
2024-03-08 14:30:00,48.61,48.63,48.37,48.38,23735.0,47.0696,47.089,46.8372,46.8469,23735.0
2024-03-08 15:00:00,48.38,48.47,48.31,48.33,29460.0,46.8469,46.934,46.7791,46.7985,29460.0
2024-03-08 15:30:00,48.31,48.38,48.18,48.18,84788.0,46.7791,46.8469,46.6532,46.6532,84788.0
2024-03-11 09:30:00,48.18,48.25,47.6,47.66,29343.0,46.6532,46.721,46.0916,46.1497,29343.0
2024-03-11 10:00:00,47.66,47.69,47.36,47.58,36237.0,46.1497,46.1788,45.8592,46.0723,36237.0
2024-03-11 10:30:00,47.58,47.75,47.27,47.43,32784.0,46.0723,46.2369,45.7721,45.927,32784.0
2024-03-11 11:00:00,47.42,47.78,47.4,47.71,25152.0,45.9173,46.2659,45.898,46.1981,25152.0
2024-03-11 11:30:00,47.7,47.77,47.66,47.73,20736.0,46.1885,46.2562,46.1497,46.2175,20736.0
2024-03-11 12:00:00,47.75,47.85,47.65,47.69,28907.0,46.2369,46.3337,46.14,46.1788,28907.0
2024-03-11 12:30:00,47.69,47.8,47.69,47.74,27663.0,46.1788,46.2853,46.1788,46.2272,27663.0
2024-03-11 13:00:00,47.75,47.79,47.66,47.73,20220.0,46.2369,46.2756,46.1497,46.2175,20220.0
2024-03-11 13:30:00,47.73,47.77,47.66,47.7,17905.0,46.2175,46.2562,46.1497,46.1885,17905.0
2024-03-11 14:00:00,47.68,47.73,47.62,47.73,22936.0,46.1691,46.2175,46.111,46.2175,22936.0
2024-03-11 14:30:00,47.73,47.78,47.69,47.77,28037.0,46.2175,46.2659,46.1788,46.2562,28037.0
2024-03-11 15:00:00,47.77,47.77,47.58,47.65,35967.0,46.2562,46.2562,46.0723,46.14,35967.0
2024-03-11 15:30:00,47.66,47.77,47.58,47.77,165955.0,46.1497,46.2562,46.0723,46.2562,165955.0
2024-03-12 09:30:00,47.32,47.53,46.96,47.28,28035.0,45.8205,46.0238,45.4719,45.7818,28035.0
2024-03-12 10:00:00,47.28,47.45,47.26,47.31,16794.0,45.7818,45.9464,45.7624,45.8108,16794.0
2024-03-12 10:30:00,47.33,47.34,47.18,47.26,16136.0,45.8302,45.8399,45.6849,45.7624,16136.0
2024-03-12 11:00:00,47.23,47.23,47.11,47.11,13067.0,45.7333,45.7333,45.6171,45.6171,13067.0
2024-03-12 11:30:00,47.12,47.17,47.07,47.15,18965.0,45.6268,45.6752,45.5784,45.6559,18965.0
2024-03-12 12:00:00,47.14,47.19,47.06,47.11,19811.0,45.6462,45.6946,45.5687,45.6171,19811.0
2024-03-12 12:30:00,47.1,47.24,47.07,47.14,50761.0,45.6075,45.743,45.5784,45.6462,50761.0
2024-03-12 13:00:00,47.15,47.15,47.05,47.09,23027.0,45.6559,45.6559,45.559,45.5978,23027.0
2024-03-12 13:30:00,47.09,47.44,47.03,47.42,31078.0,45.5978,45.9367,45.5397,45.9173,31078.0
2024-03-12 14:00:00,47.41,47.52,47.39,47.44,22336.0,45.9076,46.0142,45.8883,45.9367,22336.0
2024-03-12 14:30:00,47.43,47.67,47.31,47.64,37341.0,45.927,46.1594,45.8108,46.1304,37341.0
2024-03-12 15:00:00,47.64,47.91,47.61,47.9,45271.0,46.1304,46.3918,46.1013,46.3821,45271.0
2024-03-12 15:30:00,47.89,47.98,47.71,47.77,195279.0,46.3724,46.4596,46.1981,46.2562,195279.0
2024-03-13 09:30:00,47.96,48.2,47.74,48.13,34758.0,46.4402,46.6726,46.2272,46.6048,34758.0
2024-03-13 10:00:00,48.13,48.16,47.71,47.74,23863.0,46.6048,46.6339,46.1981,46.2272,23863.0
2024-03-13 10:30:00,47.77,47.92,47.62,47.91,18357.0,46.2562,46.4015,46.111,46.3918,18357.0
2024-03-13 11:00:00,47.92,48.02,47.81,47.9,12625.0,46.4015,46.4983,46.295,46.3821,12625.0
2024-03-13 11:30:00,47.91,47.93,47.71,47.81,15431.0,46.3918,46.4112,46.1981,46.295,15431.0
2024-03-13 12:00:00,47.81,48.02,47.79,47.97,15535.0,46.295,46.4983,46.2756,46.4499,15535.0
2024-03-13 12:30:00,47.96,47.98,47.92,47.92,13914.0,46.4402,46.4596,46.4015,46.4015,13914.0
2024-03-13 13:00:00,47.9,47.99,47.84,47.87,8987.0,46.3821,46.4693,46.324,46.3531,8987.0
2024-03-13 13:30:00,47.85,47.91,47.7,47.9,18451.0,46.3337,46.3918,46.1885,46.3821,18451.0
2024-03-13 14:00:00,47.92,47.94,47.85,47.93,18333.0,46.4015,46.4208,46.3337,46.4112,18333.0
2024-03-13 14:30:00,47.94,48.06,47.86,47.86,31259.0,46.4208,46.537,46.3434,46.3434,31259.0
2024-03-13 15:00:00,47.84,47.88,47.7,47.73,41546.0,46.324,46.3627,46.1885,46.2175,41546.0
2024-03-13 15:30:00,47.73,47.75,47.49,47.7,116097.0,46.2175,46.2369,45.9851,46.1885,116097.0
2024-03-14 09:30:00,47.67,47.69,46.98,47.04,29996.0,46.1594,46.1788,45.4913,45.5494,29996.0
2024-03-14 10:00:00,47.04,47.13,46.69,46.71,23785.0,45.5494,45.6365,45.2105,45.2298,23785.0
2024-03-14 10:30:00,46.69,46.82,46.46,46.74,63177.0,45.2105,45.3363,44.9877,45.2589,63177.0
2024-03-14 11:00:00,46.77,46.84,46.57,46.69,29172.0,45.2879,45.3557,45.0943,45.2105,29172.0
2024-03-14 11:30:00,46.71,46.95,46.68,46.95,13811.0,45.2298,45.4622,45.2008,45.4622,13811.0
2024-03-14 12:00:00,46.91,46.99,46.77,46.97,12516.0,45.4235,45.5009,45.2879,45.4816,12516.0
2024-03-14 12:30:00,46.98,47.04,46.86,46.86,15599.0,45.4913,45.5494,45.3751,45.3751,15599.0
2024-03-14 13:00:00,46.84,46.84,46.61,46.69,31922.0,45.3557,45.3557,45.133,45.2105,31922.0
2024-03-14 13:30:00,46.67,46.76,46.62,46.66,19119.0,45.1911,45.2782,45.1427,45.1814,19119.0
2024-03-14 14:00:00,46.67,46.74,46.59,46.59,21145.0,45.1911,45.2589,45.1136,45.1136,21145.0
2024-03-14 14:30:00,46.58,46.62,46.48,46.52,22782.0,45.1039,45.1427,45.0071,45.0458,22782.0
2024-03-14 15:00:00,46.5,46.56,46.42,46.45,40110.0,45.0265,45.0846,44.949,44.9781,40110.0
2024-03-14 15:30:00,46.45,46.75,46.34,46.65,165285.0,44.9781,45.2686,44.8715,45.1717,165285.0
2024-03-15 09:30:00,46.4,47.25,46.3,47.01,96922.0,44.9296,45.7527,44.8328,45.5203,96922.0
2024-03-15 10:00:00,47.05,47.07,46.89,46.97,17224.0,45.559,45.5784,45.4041,45.4816,17224.0
2024-03-15 10:30:00,46.98,46.99,46.76,46.84,19065.0,45.4913,45.5009,45.2782,45.3557,19065.0
2024-03-15 11:00:00,46.81,46.81,46.69,46.72,19283.0,45.3267,45.3267,45.2105,45.2395,19283.0
2024-03-15 11:30:00,46.72,46.76,46.58,46.63,20438.0,45.2395,45.2782,45.1039,45.1524,20438.0
2024-03-15 12:00:00,46.66,46.7,46.53,46.59,19563.0,45.1814,45.2201,45.0555,45.1136,19563.0
2024-03-15 12:30:00,46.6,46.66,46.5,46.53,22370.0,45.1233,45.1814,45.0265,45.0555,22370.0
2024-03-15 13:00:00,46.52,46.59,46.49,46.53,21674.0,45.0458,45.1136,45.0168,45.0555,21674.0
2024-03-15 13:30:00,46.53,46.54,46.45,46.48,24627.0,45.0555,45.0652,44.9781,45.0071,24627.0
2024-03-15 14:00:00,46.47,46.51,46.37,46.45,43053.0,44.9974,45.0362,44.9006,44.9781,43053.0
2024-03-15 14:30:00,46.48,46.61,46.43,46.58,30589.0,45.0071,45.133,44.9587,45.1039,30589.0
2024-03-15 15:00:00,46.58,46.58,46.41,46.43,43474.0,45.1039,45.1039,44.9393,44.9587,43474.0
2024-03-15 15:30:00,46.41,46.8,46.32,46.76,255606.0,44.9393,45.317,44.8522,45.2782,255606.0
2024-03-18 09:30:00,46.67,46.98,46.67,46.94,24289.0,45.1911,45.4913,45.1911,45.4525,24289.0
2024-03-18 10:00:00,46.94,46.96,46.45,46.61,22225.0,45.4525,45.4719,44.9781,45.133,22225.0
2024-03-18 10:30:00,46.56,47.19,46.56,47.09,19285.0,45.0846,45.6946,45.0846,45.5978,19285.0
2024-03-18 11:00:00,47.09,47.19,46.99,47.13,25878.0,45.5978,45.6946,45.5009,45.6365,25878.0
2024-03-18 11:30:00,47.12,47.22,47.06,47.07,16221.0,45.6268,45.7237,45.5687,45.5784,16221.0
2024-03-18 12:00:00,47.03,47.05,46.92,46.94,18577.0,45.5397,45.559,45.4332,45.4525,18577.0
2024-03-18 12:30:00,46.95,47.37,46.93,47.21,55498.0,45.4622,45.8689,45.4429,45.714,55498.0
2024-03-18 13:00:00,47.21,47.31,47.17,47.31,40915.0,45.714,45.8108,45.6752,45.8108,40915.0
2024-03-18 13:30:00,47.33,47.35,47.02,47.02,26034.0,45.8302,45.8495,45.53,45.53,26034.0
2024-03-18 14:00:00,47.02,47.08,46.94,46.99,23919.0,45.53,45.5881,45.4525,45.5009,23919.0
2024-03-18 14:30:00,46.98,47.02,46.87,46.92,22174.0,45.4913,45.53,45.3848,45.4332,22174.0
2024-03-18 15:00:00,46.92,46.93,46.72,46.75,44674.0,45.4332,45.4429,45.2395,45.2686,44674.0
2024-03-18 15:30:00,46.75,46.8,46.6,46.69,110185.0,45.2686,45.317,45.1233,45.2105,110185.0
2024-03-19 09:30:00,46.87,47.49,46.72,47.4,30680.0,45.3848,45.9851,45.2395,45.898,30680.0
2024-03-19 10:00:00,47.37,47.62,47.37,47.41,32103.0,45.8689,46.111,45.8689,45.9076,32103.0
2024-03-19 10:30:00,47.41,47.43,47.1,47.23,59172.0,45.9076,45.927,45.6075,45.7333,59172.0
2024-03-19 11:00:00,47.23,47.35,47.13,47.13,21731.0,45.7333,45.8495,45.6365,45.6365,21731.0
2024-03-19 11:30:00,47.09,47.17,47.04,47.09,13285.0,45.5978,45.6752,45.5494,45.5978,13285.0
2024-03-19 12:00:00,47.08,47.11,47.0,47.07,12927.0,45.5881,45.6171,45.5106,45.5784,12927.0
2024-03-19 12:30:00,47.06,47.24,47.04,47.18,15950.0,45.5687,45.743,45.5494,45.6849,15950.0
2024-03-19 13:00:00,47.15,47.32,47.12,47.32,18005.0,45.6559,45.8205,45.6268,45.8205,18005.0
2024-03-19 13:30:00,47.32,47.36,47.19,47.28,36326.0,45.8205,45.8592,45.6946,45.7818,36326.0
2024-03-19 14:00:00,47.27,47.36,47.21,47.36,20031.0,45.7721,45.8592,45.714,45.8592,20031.0
2024-03-19 14:30:00,47.37,47.4,47.22,47.24,14823.0,45.8689,45.898,45.7237,45.743,14823.0
2024-03-19 15:00:00,47.26,47.29,47.2,47.23,19864.0,45.7624,45.7914,45.7043,45.7333,19864.0
2024-03-19 15:30:00,47.21,47.42,47.21,47.36,94759.0,45.714,45.9173,45.714,45.8592,94759.0
2024-03-20 09:30:00,47.24,47.32,47.04,47.2,16027.0,45.743,45.8205,45.5494,45.7043,16027.0
2024-03-20 10:00:00,47.22,47.22,47.0,47.08,11873.0,45.7237,45.7237,45.5106,45.5881,11873.0
2024-03-20 10:30:00,47.08,47.19,47.03,47.15,13468.0,45.5881,45.6946,45.5397,45.6559,13468.0
2024-03-20 11:00:00,47.19,47.33,47.15,47.33,20213.0,45.6946,45.8302,45.6559,45.8302,20213.0
2024-03-20 11:30:00,47.3,47.35,47.16,47.23,10209.0,45.8011,45.8495,45.6656,45.7333,10209.0
2024-03-20 12:00:00,47.18,47.23,47.12,47.12,7002.0,45.6849,45.7333,45.6268,45.6268,7002.0
2024-03-20 12:30:00,47.13,47.15,47.08,47.14,12534.0,45.6365,45.6559,45.5881,45.6462,12534.0
2024-03-20 13:00:00,47.14,47.15,47.04,47.11,26215.0,45.6462,45.6559,45.5494,45.6171,26215.0
2024-03-20 13:30:00,47.09,47.45,47.06,47.43,17304.0,45.5978,45.9464,45.5687,45.927,17304.0
2024-03-20 14:00:00,47.45,47.71,47.41,47.57,23183.0,45.9464,46.1981,45.9076,46.0626,23183.0
2024-03-20 14:30:00,47.57,47.88,47.45,47.81,19784.0,46.0626,46.3627,45.9464,46.295,19784.0
2024-03-20 15:00:00,47.77,47.97,47.72,47.91,29925.0,46.2562,46.4499,46.2078,46.3918,29925.0
2024-03-20 15:30:00,47.93,48.13,47.89,48.07,122329.0,46.4112,46.6048,46.3724,46.5467,122329.0
2024-03-21 09:30:00,48.33,48.38,47.89,48.03,21590.0,46.7985,46.8469,46.3724,46.508,21590.0
2024-03-21 10:00:00,48.05,48.38,47.93,48.38,11931.0,46.5274,46.8469,46.4112,46.8469,11931.0
2024-03-21 10:30:00,48.38,48.48,48.25,48.47,20605.0,46.8469,46.9437,46.721,46.934,20605.0
2024-03-21 11:00:00,48.48,48.53,48.38,48.42,14137.0,46.9437,46.9921,46.8469,46.8856,14137.0
2024-03-21 11:30:00,48.41,48.52,48.35,48.52,17324.0,46.876,46.9825,46.8179,46.9825,17324.0
2024-03-21 12:00:00,48.52,48.62,48.49,48.53,23940.0,46.9825,47.0793,46.9534,46.9921,23940.0
2024-03-21 12:30:00,48.51,48.52,48.3,48.36,21937.0,46.9728,46.9825,46.7694,46.8275,21937.0
2024-03-21 13:00:00,48.37,48.42,48.27,48.41,22047.0,46.8372,46.8856,46.7404,46.876,22047.0
2024-03-21 13:30:00,48.41,48.43,48.34,48.36,16934.0,46.876,46.8953,46.8082,46.8275,16934.0
2024-03-21 14:00:00,48.36,48.44,48.34,48.44,24828.0,46.8275,46.905,46.8082,46.905,24828.0
2024-03-21 14:30:00,48.45,48.45,48.37,48.38,16590.0,46.9147,46.9147,46.8372,46.8469,16590.0
2024-03-21 15:00:00,48.39,48.4,48.25,48.25,27165.0,46.8566,46.8663,46.721,46.721,27165.0
2024-03-21 15:30:00,48.26,48.34,48.19,48.21,116950.0,46.7307,46.8082,46.6629,46.6823,116950.0
2024-03-22 09:30:00,48.22,48.42,47.84,47.84,14892.0,46.692,46.8856,46.324,46.324,14892.0
2024-03-22 10:00:00,47.84,48.03,47.74,47.8,11926.0,46.324,46.508,46.2272,46.2853,11926.0
2024-03-22 10:30:00,47.8,48.05,47.8,47.9,6937.0,46.2853,46.5274,46.2853,46.3821,6937.0
2024-03-22 11:00:00,47.87,47.91,47.79,47.85,9740.0,46.3531,46.3918,46.2756,46.3337,9740.0
2024-03-22 11:30:00,47.86,47.92,47.77,47.83,8671.0,46.3434,46.4015,46.2562,46.3143,8671.0
2024-03-22 12:00:00,47.83,47.87,47.77,47.87,7560.0,46.3143,46.3531,46.2562,46.3531,7560.0
2024-03-22 12:30:00,47.85,47.97,47.81,47.96,10720.0,46.3337,46.4499,46.295,46.4402,10720.0
2024-03-22 13:00:00,47.95,48.15,47.93,48.14,10246.0,46.4305,46.6242,46.4112,46.6145,10246.0
2024-03-22 13:30:00,48.13,48.15,48.05,48.08,11000.0,46.6048,46.6242,46.5274,46.5564,11000.0
2024-03-22 14:00:00,48.09,48.21,48.09,48.16,13247.0,46.5661,46.6823,46.5661,46.6339,13247.0
2024-03-22 14:30:00,48.14,48.41,48.05,48.4,20671.0,46.6145,46.876,46.5274,46.8663,20671.0
2024-03-22 15:00:00,48.4,48.45,48.23,48.43,41997.0,46.8663,46.9147,46.7017,46.8953,41997.0
2024-03-22 15:30:00,48.43,48.72,48.39,48.7,250509.0,46.8953,47.1761,46.8566,47.1568,250509.0
2024-03-25 09:30:00,48.81,48.89,48.33,48.39,18760.0,47.2633,47.3407,46.7985,46.8566,18760.0
2024-03-25 10:00:00,48.4,48.43,48.23,48.25,8404.0,46.8663,46.8953,46.7017,46.721,8404.0
2024-03-25 10:30:00,48.24,48.37,48.15,48.21,22838.0,46.7113,46.8372,46.6242,46.6823,22838.0
2024-03-25 11:00:00,48.18,48.2,47.94,47.94,10571.0,46.6532,46.6726,46.4208,46.4208,10571.0
2024-03-25 11:30:00,47.92,48.04,47.87,48.02,13651.0,46.4015,46.5177,46.3531,46.4983,13651.0
2024-03-25 12:00:00,48.01,48.08,48.01,48.05,12903.0,46.4886,46.5564,46.4886,46.5274,12903.0
2024-03-25 12:30:00,48.03,48.2,48.03,48.2,19425.0,46.508,46.6726,46.508,46.6726,19425.0
2024-03-25 13:00:00,48.2,48.39,48.17,48.25,26208.0,46.6726,46.8566,46.6436,46.721,26208.0
2024-03-25 13:30:00,48.25,48.28,48.15,48.2,21930.0,46.721,46.7501,46.6242,46.6726,21930.0
2024-03-25 14:00:00,48.19,48.2,47.81,47.89,69687.0,46.6629,46.6726,46.295,46.3724,69687.0
2024-03-25 14:30:00,47.88,47.94,47.77,47.9,38073.0,46.3627,46.4208,46.2562,46.3821,38073.0
2024-03-25 15:00:00,47.89,48.22,47.88,48.0,162029.0,46.3724,46.692,46.3627,46.4789,162029.0
2024-03-25 15:30:00,47.98,48.0,47.71,47.73,116220.0,46.4596,46.4789,46.1981,46.2175,116220.0
2024-03-26 09:30:00,47.9,48.18,47.51,47.51,65696.0,46.3821,46.6532,46.0045,46.0045,65696.0
2024-03-26 10:00:00,47.51,47.98,47.51,47.9,38105.0,46.0045,46.4596,46.0045,46.3821,38105.0
2024-03-26 10:30:00,47.93,48.14,47.9,48.12,54509.0,46.4112,46.6145,46.3821,46.5951,54509.0
2024-03-26 11:00:00,48.11,48.12,47.66,47.71,10230.0,46.5855,46.5951,46.1497,46.1981,10230.0
2024-03-26 11:30:00,47.64,47.66,47.51,47.54,14238.0,46.1304,46.1497,46.0045,46.0335,14238.0
2024-03-26 12:00:00,47.51,47.55,47.48,47.51,18459.0,46.0045,46.0432,45.9754,46.0045,18459.0
2024-03-26 12:30:00,47.52,47.85,47.48,47.76,19080.0,46.0142,46.3337,45.9754,46.2465,19080.0
2024-03-26 13:00:00,47.77,47.86,47.72,47.78,24206.0,46.2562,46.3434,46.2078,46.2659,24206.0
2024-03-26 13:30:00,47.79,47.79,47.66,47.72,11929.0,46.2756,46.2756,46.1497,46.2078,11929.0
2024-03-26 14:00:00,47.72,47.73,47.59,47.66,10180.0,46.2078,46.2175,46.0819,46.1497,10180.0
2024-03-26 14:30:00,47.64,47.7,47.57,47.57,13277.0,46.1304,46.1885,46.0626,46.0626,13277.0
2024-03-26 15:00:00,47.56,47.76,47.54,47.72,19950.0,46.0529,46.2465,46.0335,46.2078,19950.0
2024-03-26 15:30:00,47.71,47.72,47.39,47.41,114025.0,46.1981,46.2078,45.8883,45.9076,114025.0
2024-03-27 09:30:00,47.64,48.12,47.64,48.09,12894.0,46.1304,46.5951,46.1304,46.5661,12894.0
2024-03-27 10:00:00,48.09,48.36,48.06,48.34,10773.0,46.5661,46.8275,46.537,46.8082,10773.0
2024-03-27 10:30:00,48.29,48.37,48.06,48.23,10487.0,46.7598,46.8372,46.537,46.7017,10487.0
2024-03-27 11:00:00,48.22,48.46,48.22,48.46,13155.0,46.692,46.9244,46.692,46.9244,13155.0
2024-03-27 11:30:00,48.44,48.55,48.44,48.5,21023.0,46.905,47.0115,46.905,46.9631,21023.0
2024-03-27 12:00:00,48.51,48.58,48.46,48.53,13201.0,46.9728,47.0406,46.9244,46.9921,13201.0
2024-03-27 12:30:00,48.52,48.59,48.41,48.45,24069.0,46.9825,47.0502,46.876,46.9147,24069.0
2024-03-27 13:00:00,48.43,48.55,48.36,48.47,29059.0,46.8953,47.0115,46.8275,46.934,29059.0
2024-03-27 13:30:00,48.43,48.43,48.22,48.29,17668.0,46.8953,46.8953,46.692,46.7598,17668.0
2024-03-27 14:00:00,48.32,48.42,48.17,48.23,57787.0,46.7888,46.8856,46.6436,46.7017,57787.0
2024-03-27 14:30:00,48.26,48.44,48.23,48.43,20358.0,46.7307,46.905,46.7017,46.8953,20358.0
2024-03-27 15:00:00,48.45,48.56,48.35,48.52,30556.0,46.9147,47.0212,46.8179,46.9825,30556.0
2024-03-27 15:30:00,48.52,48.7,48.45,48.63,132398.0,46.9825,47.1568,46.9147,47.089,132398.0
2024-03-28 09:30:00,48.67,48.84,48.3,48.84,19908.0,47.1277,47.2923,46.7694,47.2923,19908.0
2024-03-28 10:00:00,48.87,48.91,48.67,48.81,11788.0,47.3214,47.3601,47.1277,47.2633,11788.0
2024-03-28 10:30:00,48.81,49.03,48.79,49.0,11921.0,47.2633,47.4763,47.2439,47.4473,11921.0
2024-03-28 11:00:00,48.98,48.98,48.8,48.9,11740.0,47.4279,47.4279,47.2536,47.3504,11740.0
2024-03-28 11:30:00,48.86,49.16,48.86,49.14,7222.0,47.3117,47.6022,47.3117,47.5828,7222.0
2024-03-28 12:00:00,49.1,49.2,49.0,49.03,14368.0,47.5441,47.6409,47.4473,47.4763,14368.0
2024-03-28 12:30:00,49.02,49.18,48.96,49.13,19839.0,47.4666,47.6216,47.4085,47.5731,19839.0
2024-03-28 13:00:00,49.12,49.21,49.08,49.21,10886.0,47.5635,47.6506,47.5247,47.6506,10886.0
2024-03-28 13:30:00,49.21,49.28,49.16,49.17,12345.0,47.6506,47.7184,47.6022,47.6119,12345.0
2024-03-28 14:00:00,49.17,49.29,49.13,49.27,15480.0,47.6119,47.7281,47.5731,47.7087,15480.0
2024-03-28 14:30:00,49.26,49.37,47.5,49.07,101847.0,47.699,47.8055,45.9948,47.515,101847.0
2024-03-28 15:00:00,49.08,49.18,49.02,49.09,23237.0,47.5247,47.6216,47.4666,47.5344,23237.0
2024-03-28 15:30:00,49.08,49.23,49.04,49.1,127990.0,47.5247,47.67,47.486,47.5441,127990.0
2024-04-01 09:30:00,49.11,49.11,48.27,48.7,42847.0,47.5538,47.5538,46.7404,47.1568,42847.0
2024-04-01 10:00:00,48.67,48.71,48.18,48.32,29070.0,47.1277,47.1664,46.6532,46.7888,29070.0
2024-04-01 10:30:00,48.25,48.59,48.19,48.58,24364.0,46.721,47.0502,46.6629,47.0406,24364.0
2024-04-01 11:00:00,48.57,48.73,48.45,48.55,22249.0,47.0309,47.1858,46.9147,47.0115,22249.0
2024-04-01 11:30:00,48.53,48.56,48.4,48.4,12065.0,46.9921,47.0212,46.8663,46.8663,12065.0
2024-04-01 12:00:00,48.39,48.43,48.22,48.27,20191.0,46.8566,46.8953,46.692,46.7404,20191.0
2024-04-01 12:30:00,48.27,48.49,48.27,48.43,16149.0,46.7404,46.9534,46.7404,46.8953,16149.0
2024-04-01 13:00:00,48.39,48.48,48.31,48.38,13059.0,46.8566,46.9437,46.7791,46.8469,13059.0
2024-04-01 13:30:00,48.4,48.49,48.35,48.38,14283.0,46.8663,46.9534,46.8179,46.8469,14283.0
2024-04-01 14:00:00,48.38,48.44,48.27,48.42,12117.0,46.8469,46.905,46.7404,46.8856,12117.0
2024-04-01 14:30:00,48.44,48.45,48.27,48.36,17368.0,46.905,46.9147,46.7404,46.8275,17368.0
2024-04-01 15:00:00,48.36,48.46,48.15,48.17,20388.0,46.8275,46.9244,46.6242,46.6436,20388.0
2024-04-01 15:30:00,48.18,48.44,48.17,48.21,154861.0,46.6532,46.905,46.6436,46.6823,154861.0
2024-04-02 09:30:00,48.12,48.3,47.76,47.77,17329.0,46.5951,46.7694,46.2465,46.2562,17329.0
2024-04-02 10:00:00,47.75,48.22,47.71,48.14,30836.0,46.2369,46.692,46.1981,46.6145,30836.0
2024-04-02 10:30:00,48.17,48.32,47.48,47.49,82380.0,46.6436,46.7888,45.9754,45.9851,82380.0
2024-04-02 11:00:00,47.49,47.53,47.37,47.37,17780.0,45.9851,46.0238,45.8689,45.8689,17780.0
2024-04-02 11:30:00,47.37,47.43,47.16,47.18,15881.0,45.8689,45.927,45.6656,45.6849,15881.0
2024-04-02 12:00:00,47.19,47.24,47.11,47.16,17426.0,45.6946,45.743,45.6171,45.6656,17426.0
2024-04-02 12:30:00,47.17,47.27,47.12,47.17,19111.0,45.6752,45.7721,45.6268,45.6752,19111.0
2024-04-02 13:00:00,47.17,47.19,47.02,47.15,22972.0,45.6752,45.6946,45.53,45.6559,22972.0
2024-04-02 13:30:00,47.12,47.16,46.89,46.94,18546.0,45.6268,45.6656,45.4041,45.4525,18546.0
2024-04-02 14:00:00,46.93,47.27,46.91,47.27,23555.0,45.4429,45.7721,45.4235,45.7721,23555.0
2024-04-02 14:30:00,47.27,47.32,47.19,47.21,26393.0,45.7721,45.8205,45.6946,45.714,26393.0
2024-04-02 15:00:00,47.22,47.36,47.16,47.33,29878.0,45.7237,45.8592,45.6656,45.8302,29878.0
2024-04-02 15:30:00,47.34,47.48,47.29,47.42,131628.0,45.8399,45.9754,45.7914,45.9173,131628.0
2024-04-03 09:30:00,47.44,47.47,46.91,47.03,21830.0,45.9367,45.9657,45.4235,45.5397,21830.0
2024-04-03 10:00:00,47.11,47.28,46.85,46.85,14665.0,45.6171,45.7818,45.3654,45.3654,14665.0
2024-04-03 10:30:00,46.84,47.05,46.82,46.96,9119.0,45.3557,45.559,45.3363,45.4719,9119.0
2024-04-03 11:00:00,46.98,47.28,46.97,47.22,25906.0,45.4913,45.7818,45.4816,45.7237,25906.0
2024-04-03 11:30:00,47.24,47.28,47.08,47.13,8992.0,45.743,45.7818,45.5881,45.6365,8992.0
2024-04-03 12:00:00,47.14,47.14,46.96,47.08,13836.0,45.6462,45.6462,45.4719,45.5881,13836.0
2024-04-03 12:30:00,47.08,47.23,47.08,47.15,18387.0,45.5881,45.7333,45.5881,45.6559,18387.0
2024-04-03 13:00:00,47.15,47.25,47.13,47.22,14272.0,45.6559,45.7527,45.6365,45.7237,14272.0
2024-04-03 13:30:00,47.22,47.27,47.12,47.19,20944.0,45.7237,45.7721,45.6268,45.6946,20944.0
2024-04-03 14:00:00,47.2,47.23,46.86,46.86,15409.0,45.7043,45.7333,45.3751,45.3751,15409.0
2024-04-03 14:30:00,46.87,47.05,46.87,46.98,18681.0,45.3848,45.559,45.3848,45.4913,18681.0
2024-04-03 15:00:00,46.99,47.0,46.81,46.82,22372.0,45.5009,45.5106,45.3267,45.3363,22372.0
2024-04-03 15:30:00,46.82,46.92,46.62,46.78,141143.0,45.3363,45.4332,45.1427,45.2976,141143.0
2024-04-04 09:30:00,47.08,47.49,47.07,47.46,15545.0,45.5881,45.9851,45.5784,45.9561,15545.0
2024-04-04 10:00:00,47.46,47.46,47.03,47.08,14544.0,45.9561,45.9561,45.5397,45.5881,14544.0
2024-04-04 10:30:00,47.05,47.14,47.04,47.07,14542.0,45.559,45.6462,45.5494,45.5784,14542.0
2024-04-04 11:00:00,47.08,47.15,46.93,47.01,8426.0,45.5881,45.6559,45.4429,45.5203,8426.0
2024-04-04 11:30:00,47.02,47.04,46.89,47.02,12355.0,45.53,45.5494,45.4041,45.53,12355.0
2024-04-04 12:00:00,47.0,47.1,47.0,47.06,13567.0,45.5106,45.6075,45.5106,45.5687,13567.0
2024-04-04 12:30:00,47.05,47.07,46.98,47.04,11371.0,45.559,45.5784,45.4913,45.5494,11371.0
2024-04-04 13:00:00,47.05,47.09,47.02,47.04,7804.0,45.559,45.5978,45.53,45.5494,7804.0
2024-04-04 13:30:00,47.06,47.06,46.88,46.88,14909.0,45.5687,45.5687,45.3944,45.3944,14909.0
2024-04-04 14:00:00,46.88,46.91,46.71,46.76,16197.0,45.3944,45.4235,45.2298,45.2782,16197.0
2024-04-04 14:30:00,46.7,46.74,46.6,46.63,13925.0,45.2201,45.2589,45.1233,45.1524,13925.0
2024-04-04 15:00:00,46.62,46.68,46.33,46.35,46752.0,45.1427,45.2008,44.8619,44.8812,46752.0
2024-04-04 15:30:00,46.36,46.59,46.31,46.51,153109.0,44.8909,45.1136,44.8425,45.0362,153109.0
2024-04-05 09:30:00,46.6,47.08,46.58,47.03,18235.0,45.1233,45.5881,45.1039,45.5397,18235.0
2024-04-05 10:00:00,47.02,47.1,46.67,46.76,14458.0,45.53,45.6075,45.1911,45.2782,14458.0
2024-04-05 10:30:00,46.77,46.81,46.64,46.74,9541.0,45.2879,45.3267,45.162,45.2589,9541.0
2024-04-05 11:00:00,46.79,46.93,46.72,46.88,13283.0,45.3073,45.4429,45.2395,45.3944,13283.0
2024-04-05 11:30:00,46.88,46.9,46.81,46.86,5311.0,45.3944,45.4138,45.3267,45.3751,5311.0
2024-04-05 12:00:00,46.87,47.09,46.86,47.09,10568.0,45.3848,45.5978,45.3751,45.5978,10568.0
2024-04-05 12:30:00,47.1,47.14,46.98,47.07,11421.0,45.6075,45.6462,45.4913,45.5784,11421.0
2024-04-05 13:00:00,47.06,47.06,46.93,46.94,6123.0,45.5687,45.5687,45.4429,45.4525,6123.0
2024-04-05 13:30:00,46.94,46.95,46.78,46.83,11719.0,45.4525,45.4622,45.2976,45.346,11719.0
2024-04-05 14:00:00,46.81,46.97,46.76,46.88,10343.0,45.3267,45.4816,45.2782,45.3944,10343.0
2024-04-05 14:30:00,46.91,47.07,46.89,47.0,14892.0,45.4235,45.5784,45.4041,45.5106,14892.0
2024-04-05 15:00:00,47.01,47.18,47.0,47.11,25063.0,45.5203,45.6849,45.5106,45.6171,25063.0
2024-04-05 15:30:00,47.1,47.13,46.92,46.94,74806.0,45.6075,45.6365,45.4332,45.4525,74806.0
2024-04-08 09:30:00,46.83,47.16,46.83,47.16,18101.0,45.346,45.6656,45.346,45.6656,18101.0
2024-04-08 10:00:00,47.15,47.39,47.08,47.37,16059.0,45.6559,45.8883,45.5881,45.8689,16059.0
2024-04-08 10:30:00,47.35,47.5,47.33,47.48,16220.0,45.8495,45.9948,45.8302,45.9754,16220.0
2024-04-08 11:00:00,47.48,47.59,47.41,47.57,16214.0,45.9754,46.0819,45.9076,46.0626,16214.0
2024-04-08 11:30:00,47.57,47.73,47.57,47.62,16309.0,46.0626,46.2175,46.0626,46.111,16309.0
2024-04-08 12:00:00,47.62,47.63,47.46,47.53,6468.0,46.111,46.1207,45.9561,46.0238,6468.0
2024-04-08 12:30:00,47.54,47.61,47.46,47.46,6774.0,46.0335,46.1013,45.9561,45.9561,6774.0
2024-04-08 13:00:00,47.46,47.5,47.38,47.46,7427.0,45.9561,45.9948,45.8786,45.9561,7427.0
2024-04-08 13:30:00,47.46,47.57,47.37,47.54,13326.0,45.9561,46.0626,45.8689,46.0335,13326.0
2024-04-08 14:00:00,47.53,47.54,47.37,47.41,24318.0,46.0238,46.0335,45.8689,45.9076,24318.0
2024-04-08 14:30:00,47.39,47.5,47.36,47.43,10629.0,45.8883,45.9948,45.8592,45.927,10629.0
2024-04-08 15:00:00,47.43,47.45,47.31,47.41,28201.0,45.927,45.9464,45.8108,45.9076,28201.0
2024-04-08 15:30:00,47.41,47.7,47.4,47.63,479902.0,45.9076,46.1885,45.898,46.1207,479902.0
2024-04-09 09:30:00,47.8,47.8,47.31,47.34,11023.0,46.2853,46.2853,45.8108,45.8399,11023.0
2024-04-09 10:00:00,47.34,47.38,47.08,47.1,27027.0,45.8399,45.8786,45.5881,45.6075,27027.0
2024-04-09 10:30:00,47.0,47.0,46.84,46.98,13445.0,45.5106,45.5106,45.3557,45.4913,13445.0
2024-04-09 11:00:00,46.98,46.99,46.79,46.79,25383.0,45.4913,45.5009,45.3073,45.3073,25383.0
2024-04-09 11:30:00,46.79,46.98,46.69,46.76,17200.0,45.3073,45.4913,45.2105,45.2782,17200.0
2024-04-09 12:00:00,46.77,46.93,46.77,46.93,14172.0,45.2879,45.4429,45.2879,45.4429,14172.0
2024-04-09 12:30:00,46.91,47.09,46.88,46.98,9195.0,45.4235,45.5978,45.3944,45.4913,9195.0
2024-04-09 13:00:00,46.97,47.01,46.92,46.98,7070.0,45.4816,45.5203,45.4332,45.4913,7070.0
2024-04-09 13:30:00,46.98,47.0,46.86,46.87,9126.0,45.4913,45.5106,45.3751,45.3848,9126.0
2024-04-09 14:00:00,46.86,46.9,46.74,46.87,35203.0,45.3751,45.4138,45.2589,45.3848,35203.0
2024-04-09 14:30:00,46.86,46.86,46.74,46.76,16910.0,45.3751,45.3751,45.2589,45.2782,16910.0
2024-04-09 15:00:00,46.75,46.93,46.72,46.92,31610.0,45.2686,45.4429,45.2395,45.4332,31610.0
2024-04-09 15:30:00,46.91,47.0,46.76,46.86,120865.0,45.4235,45.5106,45.2782,45.3751,120865.0
2024-04-10 09:30:00,46.45,46.81,46.24,46.71,38052.0,44.9781,45.3267,44.7747,45.2298,38052.0
2024-04-10 10:00:00,46.76,47.12,46.75,47.02,9494.0,45.2782,45.6268,45.2686,45.53,9494.0
2024-04-10 10:30:00,46.98,47.0,46.78,46.82,10663.0,45.4913,45.5106,45.2976,45.3363,10663.0
2024-04-10 11:00:00,46.82,46.84,46.7,46.82,6994.0,45.3363,45.3557,45.2201,45.3363,6994.0
2024-04-10 11:30:00,46.81,46.85,46.64,46.69,8289.0,45.3267,45.3654,45.162,45.2105,8289.0
2024-04-10 12:00:00,46.68,46.74,46.6,46.66,9862.0,45.2008,45.2589,45.1233,45.1814,9862.0
2024-04-10 12:30:00,46.66,46.78,46.65,46.73,6814.0,45.1814,45.2976,45.1717,45.2492,6814.0
2024-04-10 13:00:00,46.71,46.73,46.51,46.61,9589.0,45.2298,45.2492,45.0362,45.133,9589.0
2024-04-10 13:30:00,46.6,46.65,46.42,46.59,10764.0,45.1233,45.1717,44.949,45.1136,10764.0
2024-04-10 14:00:00,46.61,46.66,46.36,46.38,99652.0,45.133,45.1814,44.8909,44.9103,99652.0
2024-04-10 14:30:00,46.35,46.5,46.26,46.38,15840.0,44.8812,45.0265,44.7941,44.9103,15840.0
2024-04-10 15:00:00,46.37,46.54,46.35,46.48,35107.0,44.9006,45.0652,44.8812,45.0071,35107.0
2024-04-10 15:30:00,46.47,46.5,46.39,46.43,213660.0,44.9974,45.0265,44.92,44.9587,213660.0
2024-04-11 09:30:00,46.6,46.69,46.3,46.46,13736.0,45.1233,45.2105,44.8328,44.9877,13736.0
2024-04-11 10:00:00,46.43,46.55,46.23,46.34,16698.0,44.9587,45.0749,44.765,44.8715,16698.0
2024-04-11 10:30:00,46.36,46.43,46.26,46.34,18328.0,44.8909,44.9587,44.7941,44.8715,18328.0
2024-04-11 11:00:00,46.35,46.55,46.33,46.42,18160.0,44.8812,45.0749,44.8619,44.949,18160.0
2024-04-11 11:30:00,46.4,46.57,46.39,46.53,10637.0,44.9296,45.0943,44.92,45.0555,10637.0
2024-04-11 12:00:00,46.53,46.65,46.47,46.52,17098.0,45.0555,45.1717,44.9974,45.0458,17098.0
2024-04-11 12:30:00,46.52,46.59,46.45,46.53,26205.0,45.0458,45.1136,44.9781,45.0555,26205.0
2024-04-11 13:00:00,46.55,46.65,46.52,46.58,20703.0,45.0749,45.1717,45.0458,45.1039,20703.0
2024-04-11 13:30:00,46.56,46.58,46.5,46.53,13404.0,45.0846,45.1039,45.0265,45.0555,13404.0
2024-04-11 14:00:00,46.54,46.71,46.54,46.67,18961.0,45.0652,45.2298,45.0652,45.1911,18961.0
2024-04-11 14:30:00,46.67,46.7,46.58,46.68,22099.0,45.1911,45.2201,45.1039,45.2008,22099.0
2024-04-11 15:00:00,46.66,46.69,46.52,46.59,17978.0,45.1814,45.2105,45.0458,45.1136,17978.0
2024-04-11 15:30:00,46.59,46.98,46.55,46.92,163683.0,45.1136,45.4913,45.0749,45.4332,163683.0
2024-04-12 09:30:00,46.74,47.08,46.74,46.99,28989.0,45.2589,45.5881,45.2589,45.5009,28989.0
2024-04-12 10:00:00,46.97,46.97,46.62,46.69,105391.0,45.4816,45.4816,45.1427,45.2105,105391.0
2024-04-12 10:30:00,46.58,46.63,46.27,46.34,20333.0,45.1039,45.1524,44.8038,44.8715,20333.0
2024-04-12 11:00:00,46.31,46.35,46.11,46.24,18694.0,44.8425,44.8812,44.6488,44.7747,18694.0
2024-04-12 11:30:00,46.23,46.32,46.12,46.3,8528.0,44.765,44.8522,44.6585,44.8328,8528.0
2024-04-12 12:00:00,46.28,46.29,46.11,46.19,9733.0,44.8134,44.8231,44.6488,44.7263,9733.0
2024-04-12 12:30:00,46.24,46.24,46.06,46.08,7508.0,44.7747,44.7747,44.6004,44.6198,7508.0
2024-04-12 13:00:00,46.08,46.16,46.05,46.1,7554.0,44.6198,44.6973,44.5907,44.6392,7554.0
2024-04-12 13:30:00,46.08,46.23,46.04,46.21,11291.0,44.6198,44.765,44.5811,44.7457,11291.0
2024-04-12 14:00:00,46.18,46.29,46.13,46.14,11448.0,44.7166,44.8231,44.6682,44.6779,11448.0
2024-04-12 14:30:00,46.12,46.19,45.96,46.0,30530.0,44.6585,44.7263,44.5036,44.5423,30530.0
2024-04-12 15:00:00,45.99,46.14,45.93,46.02,34439.0,44.5326,44.6779,44.4745,44.5617,34439.0
2024-04-12 15:30:00,46.03,46.28,46.02,46.28,176705.0,44.5714,44.8134,44.5617,44.8134,176705.0
2024-04-15 09:30:00,46.71,46.74,46.54,46.54,38286.0,45.2298,45.2589,45.0652,45.0652,38286.0
2024-04-15 10:00:00,46.56,46.7,46.3,46.68,46184.0,45.0846,45.2201,44.8328,45.2008,46184.0
2024-04-15 10:30:00,46.69,46.86,46.59,46.79,47293.0,45.2105,45.3751,45.1136,45.3073,47293.0
2024-04-15 11:00:00,46.76,46.88,46.67,46.74,19799.0,45.2782,45.3944,45.1911,45.2589,19799.0
2024-04-15 11:30:00,46.73,46.85,46.73,46.84,18813.0,45.2492,45.3654,45.2492,45.3557,18813.0
2024-04-15 12:00:00,46.84,46.93,46.62,46.67,15570.0,45.3557,45.4429,45.1427,45.1911,15570.0
2024-04-15 12:30:00,46.63,46.63,46.49,46.56,11620.0,45.1524,45.1524,45.0168,45.0846,11620.0
2024-04-15 13:00:00,46.54,46.54,46.21,46.23,31211.0,45.0652,45.0652,44.7457,44.765,31211.0
2024-04-15 13:30:00,46.25,46.52,46.24,46.52,15710.0,44.7844,45.0458,44.7747,45.0458,15710.0
2024-04-15 14:00:00,46.5,46.5,46.33,46.36,15100.0,45.0265,45.0265,44.8619,44.8909,15100.0
2024-04-15 14:30:00,46.37,46.42,46.33,46.4,17040.0,44.9006,44.949,44.8619,44.9296,17040.0
2024-04-15 15:00:00,46.38,46.38,45.97,46.02,56890.0,44.9103,44.9103,44.5133,44.5617,56890.0
2024-04-15 15:30:00,46.02,46.32,46.01,46.32,133624.0,44.5617,44.8522,44.552,44.8522,133624.0
2024-04-16 09:30:00,46.45,47.17,46.29,46.63,79222.0,44.9781,45.6752,44.8231,45.1524,79222.0
2024-04-16 10:00:00,46.65,46.72,46.37,46.46,32278.0,45.1717,45.2395,44.9006,44.9877,32278.0
2024-04-16 10:30:00,46.45,46.67,46.43,46.65,22680.0,44.9781,45.1911,44.9587,45.1717,22680.0
2024-04-16 11:00:00,46.65,46.88,46.65,46.77,26505.0,45.1717,45.3944,45.1717,45.2879,26505.0
2024-04-16 11:30:00,46.75,46.81,46.64,46.73,24537.0,45.2686,45.3267,45.162,45.2492,24537.0
2024-04-16 12:00:00,46.73,46.88,46.7,46.79,34744.0,45.2492,45.3944,45.2201,45.3073,34744.0
2024-04-16 12:30:00,46.79,47.0,46.79,46.89,24985.0,45.3073,45.5106,45.3073,45.4041,24985.0
2024-04-16 13:00:00,46.89,46.94,46.78,46.9,19015.0,45.4041,45.4525,45.2976,45.4138,19015.0
2024-04-16 13:30:00,46.87,46.9,46.69,46.88,17141.0,45.3848,45.4138,45.2105,45.3944,17141.0
2024-04-16 14:00:00,46.86,47.02,46.76,46.81,19734.0,45.3751,45.53,45.2782,45.3267,19734.0
2024-04-16 14:30:00,46.83,46.98,46.82,46.96,27118.0,45.346,45.4913,45.3363,45.4719,27118.0
2024-04-16 15:00:00,46.97,47.03,46.87,47.0,32406.0,45.4816,45.5397,45.3848,45.5106,32406.0
2024-04-16 15:30:00,47.01,47.14,46.91,47.12,167991.0,45.5203,45.6462,45.4235,45.6268,167991.0
2024-04-17 09:30:00,47.43,47.5,47.0,47.08,23635.0,45.927,45.9948,45.5106,45.5881,23635.0
2024-04-17 10:00:00,47.07,47.31,46.96,47.07,25219.0,45.5784,45.8108,45.4719,45.5784,25219.0
2024-04-17 10:30:00,47.09,47.27,47.03,47.25,27350.0,45.5978,45.7721,45.5397,45.7527,27350.0
2024-04-17 11:00:00,47.27,47.44,47.16,47.16,18038.0,45.7721,45.9367,45.6656,45.6656,18038.0
2024-04-17 11:30:00,47.13,47.26,47.1,47.15,18427.0,45.6365,45.7624,45.6075,45.6559,18427.0
2024-04-17 12:00:00,47.15,47.16,46.91,46.95,22577.0,45.6559,45.6656,45.4235,45.4622,22577.0
2024-04-17 12:30:00,46.95,46.99,46.77,46.8,36944.0,45.4622,45.5009,45.2879,45.317,36944.0
2024-04-17 13:00:00,46.76,46.93,46.7,46.88,13814.0,45.2782,45.4429,45.2201,45.3944,13814.0
2024-04-17 13:30:00,46.9,47.04,46.85,47.01,15025.0,45.4138,45.5494,45.3654,45.5203,15025.0
2024-04-17 14:00:00,47.0,47.17,46.98,47.13,16429.0,45.5106,45.6752,45.4913,45.6365,16429.0
2024-04-17 14:30:00,47.13,47.25,47.05,47.09,18045.0,45.6365,45.7527,45.559,45.5978,18045.0
2024-04-17 15:00:00,47.09,47.09,46.87,46.94,47659.0,45.5978,45.5978,45.3848,45.4525,47659.0
2024-04-17 15:30:00,46.95,47.02,46.83,46.87,112011.0,45.4622,45.53,45.346,45.3848,112011.0
2024-04-18 09:30:00,47.11,47.11,46.6,46.79,9756.0,45.6171,45.6171,45.1233,45.3073,9756.0
2024-04-18 10:00:00,46.77,46.8,46.62,46.73,9925.0,45.2879,45.317,45.1427,45.2492,9925.0
2024-04-18 10:30:00,46.73,46.85,46.6,46.76,12740.0,45.2492,45.3654,45.1233,45.2782,12740.0
2024-04-18 11:00:00,46.77,46.79,46.65,46.66,7831.0,45.2879,45.3073,45.1717,45.1814,7831.0
2024-04-18 11:30:00,46.65,46.69,46.6,46.62,13696.0,45.1717,45.2105,45.1233,45.1427,13696.0
2024-04-18 12:00:00,46.63,46.67,46.55,46.55,15826.0,45.1524,45.1911,45.0749,45.0749,15826.0
2024-04-18 12:30:00,46.54,46.54,46.16,46.16,18255.0,45.0652,45.0652,44.6973,44.6973,18255.0
2024-04-18 13:00:00,46.15,46.33,46.15,46.29,16932.0,44.6876,44.8619,44.6876,44.8231,16932.0
2024-04-18 13:30:00,46.28,46.28,46.16,46.25,10188.0,44.8134,44.8134,44.6973,44.7844,10188.0
2024-04-18 14:00:00,46.24,46.34,46.19,46.25,10596.0,44.7747,44.8715,44.7263,44.7844,10596.0
2024-04-18 14:30:00,46.21,46.28,46.16,46.22,11439.0,44.7457,44.8134,44.6973,44.7553,11439.0
2024-04-18 15:00:00,46.23,46.32,46.22,46.3,13055.0,44.765,44.8522,44.7553,44.8328,13055.0
2024-04-18 15:30:00,46.3,46.58,46.29,46.57,92072.0,44.8328,45.1039,44.8231,45.0943,92072.0
2024-04-19 09:30:00,46.55,46.89,46.45,46.89,13691.0,45.0749,45.4041,44.9781,45.4041,13691.0
2024-04-19 10:00:00,46.9,46.95,46.63,46.63,17142.0,45.4138,45.4622,45.1524,45.1524,17142.0
2024-04-19 10:30:00,46.66,46.87,46.66,46.81,9911.0,45.1814,45.3848,45.1814,45.3267,9911.0
2024-04-19 11:00:00,46.79,46.79,46.7,46.77,6691.0,45.3073,45.3073,45.2201,45.2879,6691.0
2024-04-19 11:30:00,46.77,46.79,46.65,46.71,12123.0,45.2879,45.3073,45.1717,45.2298,12123.0
2024-04-19 12:00:00,46.7,46.76,46.48,46.54,10145.0,45.2201,45.2782,45.0071,45.0652,10145.0
2024-04-19 12:30:00,46.55,46.61,46.43,46.61,14558.0,45.0749,45.133,44.9587,45.133,14558.0
2024-04-19 13:00:00,46.61,46.72,46.61,46.67,11157.0,45.133,45.2395,45.133,45.1911,11157.0
2024-04-19 13:30:00,46.69,46.8,46.62,46.75,10905.0,45.2105,45.317,45.1427,45.2686,10905.0
2024-04-19 14:00:00,46.74,46.79,46.66,46.66,9325.0,45.2589,45.3073,45.1814,45.1814,9325.0
2024-04-19 14:30:00,46.67,46.7,46.56,46.63,13028.0,45.1911,45.2201,45.0846,45.1524,13028.0
2024-04-19 15:00:00,46.61,46.79,46.6,46.75,21014.0,45.133,45.3073,45.1233,45.2686,21014.0
2024-04-19 15:30:00,46.76,46.86,46.55,46.83,107608.0,45.2782,45.3751,45.0749,45.346,107608.0
2024-04-22 09:30:00,47.01,47.15,46.72,47.05,19081.0,45.5203,45.6559,45.2395,45.559,19081.0
2024-04-22 10:00:00,47.05,47.17,46.87,46.87,17818.0,45.559,45.6752,45.3848,45.3848,17818.0
2024-04-22 10:30:00,46.86,47.03,46.84,46.9,37314.0,45.3751,45.5397,45.3557,45.4138,37314.0
2024-04-22 11:00:00,46.9,46.93,46.49,46.58,31871.0,45.4138,45.4429,45.0168,45.1039,31871.0
2024-04-22 11:30:00,46.58,46.71,46.58,46.71,21428.0,45.1039,45.2298,45.1039,45.2298,21428.0
2024-04-22 12:00:00,46.72,46.79,46.61,46.71,18218.0,45.2395,45.3073,45.133,45.2298,18218.0
2024-04-22 12:30:00,46.73,47.08,46.73,47.03,18741.0,45.2492,45.5881,45.2492,45.5397,18741.0
2024-04-22 13:00:00,47.05,47.18,46.99,47.16,14046.0,45.559,45.6849,45.5009,45.6656,14046.0
2024-04-22 13:30:00,47.15,47.3,47.1,47.23,25359.0,45.6559,45.8011,45.6075,45.7333,25359.0
2024-04-22 14:00:00,47.24,47.43,47.24,47.41,18792.0,45.743,45.927,45.743,45.9076,18792.0
2024-04-22 14:30:00,47.41,47.47,47.32,47.38,30533.0,45.9076,45.9657,45.8205,45.8786,30533.0
2024-04-22 15:00:00,47.38,47.4,47.26,47.3,53228.0,45.8786,45.898,45.7624,45.8011,53228.0
2024-04-22 15:30:00,47.3,47.32,47.14,47.28,276567.0,45.8011,45.8205,45.6462,45.7818,276567.0
2024-04-23 09:30:00,47.22,47.52,46.87,47.52,20398.0,45.7237,46.0142,45.3848,46.0142,20398.0
2024-04-23 10:00:00,47.5,47.53,47.3,47.43,13699.0,45.9948,46.0238,45.8011,45.927,13699.0
2024-04-23 10:30:00,47.45,47.51,47.36,47.5,15973.0,45.9464,46.0045,45.8592,45.9948,15973.0
2024-04-23 11:00:00,47.49,47.5,47.42,47.5,14682.0,45.9851,45.9948,45.9173,45.9948,14682.0
2024-04-23 11:30:00,47.5,47.79,47.45,47.76,33424.0,45.9948,46.2756,45.9464,46.2465,33424.0
2024-04-23 12:00:00,47.76,47.98,47.75,47.97,16940.0,46.2465,46.4596,46.2369,46.4499,16940.0
2024-04-23 12:30:00,47.98,48.03,47.91,48.01,15202.0,46.4596,46.508,46.3918,46.4886,15202.0
2024-04-23 13:00:00,48.0,48.1,47.98,48.09,30899.0,46.4789,46.5758,46.4596,46.5661,30899.0
2024-04-23 13:30:00,48.1,48.1,47.71,47.78,67801.0,46.5758,46.5758,46.1981,46.2659,67801.0
2024-04-23 14:00:00,47.78,47.81,47.72,47.78,53903.0,46.2659,46.295,46.2078,46.2659,53903.0
2024-04-23 14:30:00,47.78,47.8,47.7,47.76,34454.0,46.2659,46.2853,46.1885,46.2465,34454.0
2024-04-23 15:00:00,47.74,47.81,47.7,47.72,50218.0,46.2272,46.295,46.1885,46.2078,50218.0
2024-04-23 15:30:00,47.71,47.88,47.63,47.66,282013.0,46.1981,46.3627,46.1207,46.1497,282013.0
2024-04-24 09:30:00,47.74,48.17,47.63,48.08,31845.0,46.2272,46.6436,46.1207,46.5564,31845.0
2024-04-24 10:00:00,48.09,48.17,47.99,48.12,23881.0,46.5661,46.6436,46.4693,46.5951,23881.0
2024-04-24 10:30:00,48.13,48.21,48.04,48.06,28234.0,46.6048,46.6823,46.5177,46.537,28234.0
2024-04-24 11:00:00,48.07,48.09,47.89,47.95,20661.0,46.5467,46.5661,46.3724,46.4305,20661.0
2024-04-24 11:30:00,47.93,48.06,47.92,47.98,31145.0,46.4112,46.537,46.4015,46.4596,31145.0
2024-04-24 12:00:00,47.98,48.06,47.87,47.96,36064.0,46.4596,46.537,46.3531,46.4402,36064.0
2024-04-24 12:30:00,47.96,47.96,47.83,47.94,20298.0,46.4402,46.4402,46.3143,46.4208,20298.0
2024-04-24 13:00:00,47.94,48.09,47.88,48.09,17719.0,46.4208,46.5661,46.3627,46.5661,17719.0
2024-04-24 13:30:00,48.1,48.12,47.85,47.93,42053.0,46.5758,46.5951,46.3337,46.4112,42053.0
2024-04-24 14:00:00,47.93,48.14,47.89,48.0,30581.0,46.4112,46.6145,46.3724,46.4789,30581.0
2024-04-24 14:30:00,47.99,48.01,47.9,47.93,22263.0,46.4693,46.4886,46.3821,46.4112,22263.0
2024-04-24 15:00:00,47.92,47.98,47.91,47.96,32152.0,46.4015,46.4596,46.3918,46.4402,32152.0
2024-04-24 15:30:00,47.95,48.05,47.8,47.94,181411.0,46.4305,46.5274,46.2853,46.4208,181411.0
2024-04-25 09:30:00,47.67,47.92,47.33,47.33,70086.0,46.1594,46.4015,45.8302,45.8302,70086.0
2024-04-25 10:00:00,47.34,47.49,47.2,47.26,158854.0,45.8399,45.9851,45.7043,45.7624,158854.0
2024-04-25 10:30:00,47.24,47.27,46.77,46.87,32425.0,45.743,45.7721,45.2879,45.3848,32425.0
2024-04-25 11:00:00,46.87,47.06,46.68,46.77,20296.0,45.3848,45.5687,45.2008,45.2879,20296.0
2024-04-25 11:30:00,46.77,46.88,46.65,46.72,23530.0,45.2879,45.3944,45.1717,45.2395,23530.0
2024-04-25 12:00:00,46.72,46.86,46.67,46.81,18682.0,45.2395,45.3751,45.1911,45.3267,18682.0
2024-04-25 12:30:00,46.81,46.88,46.77,46.77,15981.0,45.3267,45.3944,45.2879,45.2879,15981.0
2024-04-25 13:00:00,46.77,46.78,46.64,46.76,19483.0,45.2879,45.2976,45.162,45.2782,19483.0
2024-04-25 13:30:00,46.75,46.82,46.68,46.78,20784.0,45.2686,45.3363,45.2008,45.2976,20784.0
2024-04-25 14:00:00,46.78,46.9,46.73,46.73,24624.0,45.2976,45.4138,45.2492,45.2492,24624.0
2024-04-25 14:30:00,46.73,46.76,46.65,46.75,23869.0,45.2492,45.2782,45.1717,45.2686,23869.0
2024-04-25 15:00:00,46.77,46.81,46.61,46.69,40878.0,45.2879,45.3267,45.133,45.2105,40878.0
2024-04-25 15:30:00,46.68,46.92,46.58,46.68,368157.0,45.2008,45.4332,45.1039,45.2008,368157.0
2024-04-26 09:30:00,46.45,47.2,46.41,46.91,99947.0,44.9781,45.7043,44.9393,45.4235,99947.0
2024-04-26 10:00:00,46.89,47.24,46.89,46.97,109104.0,45.4041,45.743,45.4041,45.4816,109104.0
2024-04-26 10:30:00,47.0,47.04,46.76,46.92,15817.0,45.5106,45.5494,45.2782,45.4332,15817.0
2024-04-26 11:00:00,46.93,46.94,46.41,46.42,22699.0,45.4429,45.4525,44.9393,44.949,22699.0
2024-04-26 11:30:00,46.39,46.39,46.15,46.32,93996.0,44.92,44.92,44.6876,44.8522,93996.0
2024-04-26 12:00:00,46.32,46.38,46.13,46.13,45050.0,44.8522,44.9103,44.6682,44.6682,45050.0
2024-04-26 12:30:00,46.14,46.27,46.1,46.12,49292.0,44.6779,44.8038,44.6392,44.6585,49292.0
2024-04-26 13:00:00,46.11,46.13,45.87,45.9,25931.0,44.6488,44.6682,44.4164,44.4455,25931.0
2024-04-26 13:30:00,45.89,46.14,45.88,46.06,19243.0,44.4358,44.6779,44.4261,44.6004,19243.0
2024-04-26 14:00:00,46.05,46.21,46.05,46.12,22803.0,44.5907,44.7457,44.5907,44.6585,22803.0
2024-04-26 14:30:00,46.12,46.23,46.12,46.23,25281.0,44.6585,44.765,44.6585,44.765,25281.0
2024-04-26 15:00:00,46.22,46.35,46.22,46.3,41460.0,44.7553,44.8812,44.7553,44.8328,41460.0
2024-04-26 15:30:00,46.31,46.52,46.31,46.51,281210.0,44.8425,45.0458,44.8425,45.0362,281210.0
2024-04-29 09:30:00,46.72,47.08,46.64,46.79,19923.0,45.2395,45.5881,45.162,45.3073,19923.0
2024-04-29 10:00:00,46.82,47.08,46.82,46.94,21366.0,45.3363,45.5881,45.3363,45.4525,21366.0
2024-04-29 10:30:00,46.95,47.27,46.88,47.23,20959.0,45.4622,45.7721,45.3944,45.7333,20959.0
2024-04-29 11:00:00,47.23,47.27,47.03,47.03,9257.0,45.7333,45.7721,45.5397,45.5397,9257.0
2024-04-29 11:30:00,47.05,47.1,47.0,47.06,10066.0,45.559,45.6075,45.5106,45.5687,10066.0
2024-04-29 12:00:00,47.05,47.15,47.0,47.15,10541.0,45.559,45.6559,45.5106,45.6559,10541.0
2024-04-29 12:30:00,47.15,47.23,47.12,47.12,12350.0,45.6559,45.7333,45.6268,45.6268,12350.0
2024-04-29 13:00:00,47.14,47.33,47.14,47.32,16643.0,45.6462,45.8302,45.6462,45.8205,16643.0
2024-04-29 13:30:00,47.34,47.37,47.22,47.29,19508.0,45.8399,45.8689,45.7237,45.7914,19508.0
2024-04-29 14:00:00,47.28,47.36,47.18,47.34,20704.0,45.7818,45.8592,45.6849,45.8399,20704.0
2024-04-29 14:30:00,47.35,47.39,47.24,47.32,25785.0,45.8495,45.8883,45.743,45.8205,25785.0
2024-04-29 15:00:00,47.3,47.3,47.18,47.22,21027.0,45.8011,45.8011,45.6849,45.7237,21027.0
2024-04-29 15:30:00,47.22,47.32,47.12,47.25,90548.0,45.7237,45.8205,45.6268,45.7527,90548.0
2024-04-30 09:30:00,46.96,47.43,46.96,47.43,31951.0,45.4719,45.927,45.4719,45.927,31951.0
2024-04-30 10:00:00,47.41,47.6,47.3,47.47,44970.0,45.9076,46.0916,45.8011,45.9657,44970.0
2024-04-30 10:30:00,47.46,47.63,47.35,47.54,18958.0,45.9561,46.1207,45.8495,46.0335,18958.0
2024-04-30 11:00:00,47.54,47.6,47.4,47.46,22565.0,46.0335,46.0916,45.898,45.9561,22565.0
2024-04-30 11:30:00,47.5,47.6,47.47,47.56,16609.0,45.9948,46.0916,45.9657,46.0529,16609.0
2024-04-30 12:00:00,47.55,47.56,47.41,47.55,17538.0,46.0432,46.0529,45.9076,46.0432,17538.0
2024-04-30 12:30:00,47.55,47.55,47.2,47.34,54299.0,46.0432,46.0432,45.7043,45.8399,54299.0
2024-04-30 13:00:00,47.32,47.35,47.13,47.14,19687.0,45.8205,45.8495,45.6365,45.6462,19687.0
2024-04-30 13:30:00,47.12,47.22,47.09,47.14,23764.0,45.6268,45.7237,45.5978,45.6462,23764.0
2024-04-30 14:00:00,47.09,47.35,47.09,47.29,34494.0,45.5978,45.8495,45.5978,45.7914,34494.0
2024-04-30 14:30:00,47.29,47.37,47.26,47.32,73473.0,45.7914,45.8689,45.7624,45.8205,73473.0
2024-04-30 15:00:00,47.33,47.46,47.29,47.35,29681.0,45.8302,45.9561,45.7914,45.8495,29681.0
2024-04-30 15:30:00,47.35,47.41,47.13,47.23,193209.0,45.8495,45.9076,45.6365,45.7333,193209.0
2024-05-01 09:30:00,47.07,47.25,46.63,46.64,37733.0,45.5784,45.7527,45.1524,45.162,37733.0
2024-05-01 10:00:00,46.63,46.66,46.46,46.58,25243.0,45.1524,45.1814,44.9877,45.1039,25243.0
2024-05-01 10:30:00,46.58,46.88,46.57,46.8,19212.0,45.1039,45.3944,45.0943,45.317,19212.0
2024-05-01 11:00:00,46.78,46.85,46.72,46.85,13907.0,45.2976,45.3654,45.2395,45.3654,13907.0
2024-05-01 11:30:00,46.85,47.02,46.82,46.96,17625.0,45.3654,45.53,45.3363,45.4719,17625.0
2024-05-01 12:00:00,46.94,47.13,46.94,47.07,10683.0,45.4525,45.6365,45.4525,45.5784,10683.0
2024-05-01 12:30:00,47.09,47.25,47.05,47.21,15725.0,45.5978,45.7527,45.559,45.714,15725.0
2024-05-01 13:00:00,47.23,47.31,47.13,47.27,15169.0,45.7333,45.8108,45.6365,45.7721,15169.0
2024-05-01 13:30:00,47.27,47.37,47.27,47.31,15081.0,45.7721,45.8689,45.7721,45.8108,15081.0
2024-05-01 14:00:00,47.3,47.51,47.3,47.49,18506.0,45.8011,46.0045,45.8011,45.9851,18506.0
2024-05-01 14:30:00,47.5,47.95,47.3,47.92,32111.0,45.9948,46.4305,45.8011,46.4015,32111.0
2024-05-01 15:00:00,47.92,48.01,47.8,47.86,19946.0,46.4015,46.4886,46.2853,46.3434,19946.0
2024-05-01 15:30:00,47.84,47.89,47.6,47.69,182566.0,46.324,46.3724,46.0916,46.1788,182566.0
2024-05-02 09:30:00,48.23,48.23,47.74,48.07,15041.0,46.7017,46.7017,46.2272,46.5467,15041.0
2024-05-02 10:00:00,48.05,48.05,47.51,47.77,18995.0,46.5274,46.5274,46.0045,46.2562,18995.0
2024-05-02 10:30:00,47.77,47.89,47.6,47.63,12714.0,46.2562,46.3724,46.0916,46.1207,12714.0
2024-05-02 11:00:00,47.64,47.75,47.62,47.74,15367.0,46.1304,46.2369,46.111,46.2272,15367.0
2024-05-02 11:30:00,47.71,47.72,47.53,47.66,16103.0,46.1981,46.2078,46.0238,46.1497,16103.0
2024-05-02 12:00:00,47.64,47.73,47.59,47.67,7638.0,46.1304,46.2175,46.0819,46.1594,7638.0
2024-05-02 12:30:00,47.66,47.76,47.6,47.6,12114.0,46.1497,46.2465,46.0916,46.0916,12114.0
2024-05-02 13:00:00,47.59,47.72,47.59,47.71,7793.0,46.0819,46.2078,46.0819,46.1981,7793.0
2024-05-02 13:30:00,47.71,47.73,47.67,47.68,7607.0,46.1981,46.2175,46.1594,46.1691,7607.0
2024-05-02 14:00:00,47.69,47.87,47.69,47.86,9092.0,46.1788,46.3531,46.1788,46.3434,9092.0
2024-05-02 14:30:00,47.86,47.96,47.84,47.95,17197.0,46.3434,46.4402,46.324,46.4305,17197.0
2024-05-02 15:00:00,47.94,47.98,47.87,47.93,16709.0,46.4208,46.4596,46.3531,46.4112,16709.0
2024-05-02 15:30:00,47.92,48.09,47.8,48.05,106262.0,46.4015,46.5661,46.2853,46.5274,106262.0
2024-05-03 09:30:00,48.43,48.59,48.35,48.41,15858.0,46.8953,47.0502,46.8179,46.876,15858.0
2024-05-03 10:00:00,48.42,48.43,47.91,48.05,16505.0,46.8856,46.8953,46.3918,46.5274,16505.0
2024-05-03 10:30:00,48.03,48.05,47.85,47.91,19341.0,46.508,46.5274,46.3337,46.3918,19341.0
2024-05-03 11:00:00,47.92,48.05,47.83,48.05,12657.0,46.4015,46.5274,46.3143,46.5274,12657.0
2024-05-03 11:30:00,48.06,48.1,47.84,48.05,14097.0,46.537,46.5758,46.324,46.5274,14097.0
2024-05-03 12:00:00,48.07,48.15,48.05,48.13,7710.0,46.5467,46.6242,46.5274,46.6048,7710.0
2024-05-03 12:30:00,48.13,48.13,47.95,47.99,9310.0,46.6048,46.6048,46.4305,46.4693,9310.0
2024-05-03 13:00:00,47.97,48.11,47.96,48.07,7845.0,46.4499,46.5855,46.4402,46.5467,7845.0
2024-05-03 13:30:00,48.09,48.17,48.06,48.12,7328.0,46.5661,46.6436,46.537,46.5951,7328.0
2024-05-03 14:00:00,48.11,48.17,48.07,48.08,9233.0,46.5855,46.6436,46.5467,46.5564,9233.0
2024-05-03 14:30:00,48.05,48.08,47.75,47.82,78000.0,46.5274,46.5564,46.2369,46.3046,78000.0
2024-05-03 15:00:00,47.82,47.96,47.77,47.77,18371.0,46.3046,46.4402,46.2562,46.2562,18371.0
2024-05-03 15:30:00,47.73,47.75,47.51,47.52,122867.0,46.2175,46.2369,46.0045,46.0142,122867.0
2024-05-06 09:30:00,47.79,48.11,47.7,48.11,22912.0,46.2756,46.5855,46.1885,46.5855,22912.0
2024-05-06 10:00:00,48.13,48.44,48.07,48.4,22268.0,46.6048,46.905,46.5467,46.8663,22268.0
2024-05-06 10:30:00,48.42,48.59,48.42,48.47,22340.0,46.8856,47.0502,46.8856,46.934,22340.0
2024-05-06 11:00:00,48.47,48.67,48.46,48.65,33350.0,46.934,47.1277,46.9244,47.1083,33350.0
2024-05-06 11:30:00,48.64,48.66,48.46,48.65,17751.0,47.0987,47.118,46.9244,47.1083,17751.0
2024-05-06 12:00:00,48.66,48.76,48.6,48.66,19506.0,47.118,47.2149,47.0599,47.118,19506.0
2024-05-06 12:30:00,48.67,48.71,48.6,48.63,37660.0,47.1277,47.1664,47.0599,47.089,37660.0
2024-05-06 13:00:00,48.65,48.72,48.54,48.65,50289.0,47.1083,47.1761,47.0018,47.1083,50289.0
2024-05-06 13:30:00,48.66,48.66,48.46,48.62,32645.0,47.118,47.118,46.9244,47.0793,32645.0
2024-05-06 14:00:00,48.61,48.67,48.55,48.67,17767.0,47.0696,47.1277,47.0115,47.1277,17767.0
2024-05-06 14:30:00,48.66,48.72,48.54,48.62,28528.0,47.118,47.1761,47.0018,47.0793,28528.0
2024-05-06 15:00:00,48.62,48.69,48.6,48.62,33505.0,47.0793,47.1471,47.0599,47.0793,33505.0
2024-05-06 15:30:00,48.61,48.82,48.59,48.76,154588.0,47.0696,47.273,47.0502,47.2149,154588.0
2024-05-07 09:30:00,48.93,49.59,48.77,49.37,54242.0,47.3795,48.0186,47.2245,47.8055,54242.0
2024-05-07 10:00:00,49.38,49.67,49.34,49.59,21435.0,47.8152,48.096,47.7765,48.0186,21435.0
2024-05-07 10:30:00,49.59,49.85,49.48,49.75,61088.0,48.0186,48.2703,47.912,48.1735,61088.0
2024-05-07 11:00:00,49.76,49.85,49.6,49.84,42270.0,48.1832,48.2703,48.0282,48.2606,42270.0
2024-05-07 11:30:00,49.85,49.91,49.75,49.78,45399.0,48.2703,48.3284,48.1735,48.2025,45399.0
2024-05-07 12:00:00,49.75,50.05,49.73,50.02,31930.0,48.1735,48.464,48.1541,48.4349,31930.0
2024-05-07 12:30:00,50.02,50.03,49.82,49.87,36922.0,48.4349,48.4446,48.2413,48.2897,36922.0
2024-05-07 13:00:00,49.88,49.95,49.85,49.91,55457.0,48.2994,48.3672,48.2703,48.3284,55457.0
2024-05-07 13:30:00,49.91,49.93,49.69,49.72,107731.0,48.3284,48.3478,48.1154,48.1444,107731.0
2024-05-07 14:00:00,49.73,49.88,49.67,49.84,47868.0,48.1541,48.2994,48.096,48.2606,47868.0
2024-05-07 14:30:00,49.85,49.85,49.6,49.68,55310.0,48.2703,48.2703,48.0282,48.1057,55310.0
2024-05-07 15:00:00,49.69,49.69,49.38,49.45,58581.0,48.1154,48.1154,47.8152,47.883,58581.0
2024-05-07 15:30:00,49.45,49.49,49.29,49.3,239868.0,47.883,47.9217,47.7281,47.7377,239868.0
2024-05-08 09:30:00,49.3,49.51,48.95,49.33,23187.0,47.7377,47.9411,47.3988,47.7668,23187.0
2024-05-08 10:00:00,49.39,49.56,48.83,48.98,60558.0,47.8249,47.9895,47.2826,47.4279,60558.0
2024-05-08 10:30:00,48.95,49.01,48.82,48.93,29639.0,47.3988,47.4569,47.273,47.3795,29639.0
2024-05-08 11:00:00,48.9,48.95,48.68,48.76,13967.0,47.3504,47.3988,47.1374,47.2149,13967.0
2024-05-08 11:30:00,48.72,48.72,48.55,48.64,12505.0,47.1761,47.1761,47.0115,47.0987,12505.0
2024-05-08 12:00:00,48.63,48.71,48.52,48.59,17330.0,47.089,47.1664,46.9825,47.0502,17330.0
2024-05-08 12:30:00,48.6,48.64,48.41,48.44,14512.0,47.0599,47.0987,46.876,46.905,14512.0
2024-05-08 13:00:00,48.46,48.54,48.4,48.44,10442.0,46.9244,47.0018,46.8663,46.905,10442.0
2024-05-08 13:30:00,48.42,48.54,48.4,48.4,14744.0,46.8856,47.0018,46.8663,46.8663,14744.0
2024-05-08 14:00:00,48.4,48.56,48.33,48.45,21931.0,46.8663,47.0212,46.7985,46.9147,21931.0
2024-05-08 14:30:00,48.45,48.62,48.41,48.61,44555.0,46.9147,47.0793,46.876,47.0696,44555.0
2024-05-08 15:00:00,48.61,48.79,48.6,48.61,76655.0,47.0696,47.2439,47.0599,47.0696,76655.0
2024-05-08 15:30:00,48.61,48.82,48.52,48.54,155772.0,47.0696,47.273,46.9825,47.0018,155772.0
2024-05-09 09:30:00,48.55,48.91,48.45,48.64,28869.0,47.0115,47.3601,46.9147,47.0987,28869.0
2024-05-09 10:00:00,48.64,49.28,48.57,49.13,69708.0,47.0987,47.7184,47.0309,47.5731,69708.0
2024-05-09 10:30:00,49.16,49.28,48.93,48.97,87717.0,47.6022,47.7184,47.3795,47.4182,87717.0
2024-05-09 11:00:00,48.98,49.03,48.81,48.93,14463.0,47.4279,47.4763,47.2633,47.3795,14463.0
2024-05-09 11:30:00,48.91,48.98,48.83,48.83,18566.0,47.3601,47.4279,47.2826,47.2826,18566.0
2024-05-09 12:00:00,48.84,48.85,48.57,48.58,31138.0,47.2923,47.302,47.0309,47.0406,31138.0
2024-05-09 12:30:00,48.59,48.82,48.55,48.79,15195.0,47.0502,47.273,47.0115,47.2439,15195.0
2024-05-09 13:00:00,48.81,48.99,48.79,48.92,27009.0,47.2633,47.4376,47.2439,47.3698,27009.0
2024-05-09 13:30:00,48.88,48.99,48.8,48.8,20207.0,47.3311,47.4376,47.2536,47.2536,20207.0
2024-05-09 14:00:00,48.8,48.87,48.76,48.84,30263.0,47.2536,47.3214,47.2149,47.2923,30263.0
2024-05-09 14:30:00,48.84,48.91,48.81,48.83,26411.0,47.2923,47.3601,47.2633,47.2826,26411.0
2024-05-09 15:00:00,48.83,48.96,48.76,48.95,45488.0,47.2826,47.4085,47.2149,47.3988,45488.0
2024-05-09 15:30:00,48.96,49.22,48.87,49.18,202718.0,47.4085,47.6603,47.3214,47.6216,202718.0
2024-05-10 09:30:00,52.5,52.97,50.8,52.61,293809.0,50.8363,51.2915,49.1902,50.9429,293809.0
2024-05-10 10:00:00,52.62,52.76,51.87,51.88,171191.0,50.9525,51.0881,50.2263,50.236,171191.0
2024-05-10 10:30:00,51.87,53.53,51.81,53.07,215731.0,50.2263,51.8337,50.1682,51.3883,215731.0
2024-05-10 11:00:00,53.11,53.76,53.02,53.68,140023.0,51.427,52.0564,51.3399,51.979,140023.0
2024-05-10 11:30:00,53.65,53.95,53.38,53.69,109508.0,51.9499,52.2404,51.6885,51.9886,109508.0
2024-05-10 12:00:00,53.74,54.03,53.63,53.93,77471.0,52.0371,52.3179,51.9305,52.221,77471.0
2024-05-10 12:30:00,53.98,54.21,53.53,53.61,120695.0,52.2694,52.4922,51.8337,51.9112,120695.0
2024-05-10 13:00:00,53.61,53.61,53.22,53.27,112747.0,51.9112,51.9112,51.5335,51.5819,112747.0
2024-05-10 13:30:00,53.3,53.62,53.05,53.62,138223.0,51.611,51.9209,51.3689,51.9209,138223.0
2024-05-10 14:00:00,53.66,53.79,53.4,53.76,80492.0,51.9596,52.0855,51.7078,52.0564,80492.0
2024-05-10 14:30:00,53.8,53.98,53.63,53.89,85514.0,52.0951,52.2694,51.9305,52.1823,85514.0
2024-05-10 15:00:00,53.87,54.02,53.8,54.01,87334.0,52.1629,52.3082,52.0951,52.2985,87334.0
2024-05-10 15:30:00,54.02,54.05,53.46,53.53,573279.0,52.3082,52.3372,51.7659,51.8337,573279.0
2024-05-13 09:30:00,53.23,53.41,52.49,52.99,88501.0,51.5432,51.7175,50.8267,51.3108,88501.0
2024-05-13 10:00:00,52.94,53.35,52.1,53.34,976870.0,51.2624,51.6594,50.449,51.6497,976870.0
2024-05-13 10:30:00,53.28,53.28,52.5,52.78,461136.0,51.5916,51.5916,50.8363,51.1075,461136.0
2024-05-13 11:00:00,52.78,53.09,52.43,53.04,99206.0,51.1075,51.4076,50.7686,51.3592,99206.0
2024-05-13 11:30:00,53.0,53.15,52.87,52.92,44672.0,51.3205,51.4657,51.1946,51.243,44672.0
2024-05-13 12:00:00,52.9,53.02,52.87,52.88,104683.0,51.2237,51.3399,51.1946,51.2043,104683.0
2024-05-13 12:30:00,52.9,53.02,52.83,52.97,49968.0,51.2237,51.3399,51.1559,51.2915,49968.0
2024-05-13 13:00:00,52.99,53.18,52.91,53.13,52731.0,51.3108,51.4948,51.2334,51.4464,52731.0
2024-05-13 13:30:00,53.12,53.12,52.84,53.03,63861.0,51.4367,51.4367,51.1656,51.3495,63861.0
2024-05-13 14:00:00,53.01,53.12,52.96,53.03,36332.0,51.3302,51.4367,51.2818,51.3495,36332.0
2024-05-13 14:30:00,53.03,53.19,52.93,53.12,102191.0,51.3495,51.5045,51.2527,51.4367,102191.0
2024-05-13 15:00:00,53.12,53.28,52.89,52.96,122540.0,51.4367,51.5916,51.214,51.2818,122540.0
2024-05-13 15:30:00,52.95,52.96,52.64,52.69,309820.0,51.2721,51.2818,50.9719,51.0203,309820.0
2024-05-14 09:30:00,53.0,53.11,52.43,52.82,86098.0,51.3205,51.427,50.7686,51.1462,86098.0
2024-05-14 10:00:00,52.9,53.32,52.67,53.27,171423.0,51.2237,51.6304,51.001,51.5819,171423.0
2024-05-14 10:30:00,53.28,53.4,53.15,53.26,135125.0,51.5916,51.7078,51.4657,51.5723,135125.0
2024-05-14 11:00:00,53.22,53.22,52.72,52.76,36780.0,51.5335,51.5335,51.0494,51.0881,36780.0
2024-05-14 11:30:00,52.71,53.17,52.64,53.13,62471.0,51.0397,51.4851,50.9719,51.4464,62471.0
2024-05-14 12:00:00,53.1,53.21,53.03,53.11,72061.0,51.4173,51.5238,51.3495,51.427,72061.0
2024-05-14 12:30:00,53.11,53.18,53.05,53.12,60956.0,51.427,51.4948,51.3689,51.4367,60956.0
2024-05-14 13:00:00,53.11,53.23,53.11,53.21,41516.0,51.427,51.5432,51.427,51.5238,41516.0
2024-05-14 13:30:00,53.21,53.42,53.2,53.36,41486.0,51.5238,51.7272,51.5142,51.6691,41486.0
2024-05-14 14:00:00,53.37,53.55,53.33,53.43,69639.0,51.6788,51.8531,51.64,51.7369,69639.0
2024-05-14 14:30:00,53.48,53.52,53.4,53.44,77469.0,51.7853,51.824,51.7078,51.7466,77469.0
2024-05-14 15:00:00,53.44,53.45,53.21,53.26,62167.0,51.7466,51.7562,51.5238,51.5723,62167.0
2024-05-14 15:30:00,53.25,53.31,53.02,53.03,273570.0,51.5626,51.6207,51.3399,51.3495,273570.0
2024-05-15 09:30:00,53.16,53.64,53.02,53.34,31963.0,51.4754,51.9402,51.3399,51.6497,31963.0
2024-05-15 10:00:00,53.36,53.74,53.31,53.42,38020.0,51.6691,52.0371,51.6207,51.7272,38020.0
2024-05-15 10:30:00,53.44,53.44,53.0,53.3,29466.0,51.7466,51.7466,51.3205,51.611,29466.0
2024-05-15 11:00:00,53.31,53.48,53.31,53.43,18080.0,51.6207,51.7853,51.6207,51.7369,18080.0
2024-05-15 11:30:00,53.43,53.47,53.15,53.2,21839.0,51.7369,51.7756,51.4657,51.5142,21839.0
2024-05-15 12:00:00,53.2,53.48,53.19,53.42,43230.0,51.5142,51.7853,51.5045,51.7272,43230.0
2024-05-15 12:30:00,53.4,53.45,53.13,53.13,17751.0,51.7078,51.7562,51.4464,51.4464,17751.0
2024-05-15 13:00:00,53.11,53.46,53.11,53.43,24403.0,51.427,51.7659,51.427,51.7369,24403.0
2024-05-15 13:30:00,53.43,53.44,53.33,53.38,12896.0,51.7369,51.7466,51.64,51.6885,12896.0
2024-05-15 14:00:00,53.39,53.42,53.16,53.28,19080.0,51.6981,51.7272,51.4754,51.5916,19080.0
2024-05-15 14:30:00,53.28,53.31,53.11,53.11,25025.0,51.5916,51.6207,51.427,51.427,25025.0
2024-05-15 15:00:00,53.11,53.22,53.09,53.19,28007.0,51.427,51.5335,51.4076,51.5045,28007.0
2024-05-15 15:30:00,53.18,53.26,53.09,53.18,156751.0,51.4948,51.5723,51.4076,51.4948,156751.0
2024-05-16 09:30:00,53.08,53.16,52.38,52.4,34746.0,51.398,51.4754,50.7201,50.7395,34746.0
2024-05-16 10:00:00,52.41,52.49,52.13,52.41,44910.0,50.7492,50.8267,50.4781,50.7492,44910.0
2024-05-16 10:30:00,52.37,52.82,52.31,52.65,49869.0,50.7105,51.1462,50.6524,50.9816,49869.0
2024-05-16 11:00:00,52.64,52.84,52.53,52.77,43676.0,50.9719,51.1656,50.8654,51.0978,43676.0
2024-05-16 11:30:00,52.79,53.14,52.79,53.06,29508.0,51.1172,51.4561,51.1172,51.3786,29508.0
2024-05-16 12:00:00,53.05,53.23,52.99,53.09,49921.0,51.3689,51.5432,51.3108,51.4076,49921.0
2024-05-16 12:30:00,53.12,53.21,52.91,52.92,98728.0,51.4367,51.5238,51.2334,51.243,98728.0
2024-05-16 13:00:00,52.96,52.97,52.72,52.79,16622.0,51.2818,51.2915,51.0494,51.1172,16622.0
2024-05-16 13:30:00,52.79,52.91,52.7,52.84,34515.0,51.1172,51.2334,51.03,51.1656,34515.0
2024-05-16 14:00:00,52.83,52.95,52.82,52.93,67037.0,51.1559,51.2721,51.1462,51.2527,67037.0
2024-05-16 14:30:00,52.93,53.09,52.85,53.09,120454.0,51.2527,51.4076,51.1753,51.4076,120454.0
2024-05-16 15:00:00,53.1,53.21,53.05,53.09,39814.0,51.4173,51.5238,51.3689,51.4076,39814.0
2024-05-16 15:30:00,53.09,53.21,52.95,53.01,152358.0,51.4076,51.5238,51.2721,51.3302,152358.0
2024-05-17 09:30:00,52.89,52.89,52.25,52.32,37199.0,51.214,51.214,50.5943,50.662,37199.0
2024-05-17 10:00:00,52.3,52.31,51.93,51.97,62899.0,50.6427,50.6524,50.2844,50.3231,62899.0
2024-05-17 10:30:00,52.0,52.34,51.83,52.25,51476.0,50.3522,50.6814,50.1876,50.5943,51476.0
2024-05-17 11:00:00,52.26,52.36,52.23,52.31,23906.0,50.6039,50.7008,50.5749,50.6524,23906.0
2024-05-17 11:30:00,52.31,52.33,52.14,52.16,20816.0,50.6524,50.6717,50.4878,50.5071,20816.0
2024-05-17 12:00:00,52.18,52.21,52.13,52.15,19880.0,50.5265,50.5555,50.4781,50.4974,19880.0
2024-05-17 12:30:00,52.15,52.39,52.11,52.37,17416.0,50.4974,50.7298,50.4587,50.7105,17416.0
2024-05-17 13:00:00,52.36,52.47,52.36,52.44,12942.0,50.7008,50.8073,50.7008,50.7782,12942.0
2024-05-17 13:30:00,52.45,52.58,52.38,52.55,17742.0,50.7879,50.9138,50.7201,50.8848,17742.0
2024-05-17 14:00:00,52.55,52.62,52.31,52.37,20269.0,50.8848,50.9525,50.6524,50.7105,20269.0
2024-05-17 14:30:00,52.4,52.46,52.26,52.38,43560.0,50.7395,50.7976,50.6039,50.7201,43560.0
2024-05-17 15:00:00,52.37,52.46,52.28,52.4,122536.0,50.7105,50.7976,50.6233,50.7395,122536.0
2024-05-17 15:30:00,52.41,52.41,52.1,52.3,241669.0,50.7492,50.7492,50.449,50.6427,241669.0
2024-05-20 09:30:00,52.35,52.71,52.35,52.62,21489.0,50.6911,51.0397,50.6911,50.9525,21489.0
2024-05-20 10:00:00,52.62,52.9,52.5,52.8,23653.0,50.9525,51.2237,50.8363,51.1268,23653.0
2024-05-20 10:30:00,52.82,53.01,52.82,52.92,21914.0,51.1462,51.3302,51.1462,51.243,21914.0
2024-05-20 11:00:00,52.92,53.08,52.9,52.97,19861.0,51.243,51.398,51.2237,51.2915,19861.0
2024-05-20 11:30:00,53.0,53.19,52.94,52.97,25083.0,51.3205,51.5045,51.2624,51.2915,25083.0
2024-05-20 12:00:00,52.96,52.96,52.83,52.84,39286.0,51.2818,51.2818,51.1559,51.1656,39286.0
2024-05-20 12:30:00,52.87,52.99,52.87,52.99,18887.0,51.1946,51.3108,51.1946,51.3108,18887.0
2024-05-20 13:00:00,52.97,53.07,52.89,52.9,21742.0,51.2915,51.3883,51.214,51.2237,21742.0
2024-05-20 13:30:00,52.9,52.91,52.78,52.85,16443.0,51.2237,51.2334,51.1075,51.1753,16443.0
2024-05-20 14:00:00,52.84,52.99,52.83,52.94,16050.0,51.1656,51.3108,51.1559,51.2624,16050.0
2024-05-20 14:30:00,52.94,53.01,52.91,52.95,54953.0,51.2624,51.3302,51.2334,51.2721,54953.0
2024-05-20 15:00:00,52.95,53.12,52.95,53.03,59741.0,51.2721,51.4367,51.2721,51.3495,59741.0
2024-05-20 15:30:00,53.04,53.29,53.0,53.28,190874.0,51.3592,51.6013,51.3205,51.5916,190874.0
2024-05-21 09:30:00,53.3,53.63,53.07,53.49,32164.0,51.611,51.9305,51.3883,51.795,32164.0
2024-05-21 10:00:00,53.51,53.67,53.5,53.57,22407.0,51.8143,51.9693,51.8047,51.8724,22407.0
2024-05-21 10:30:00,53.55,53.86,53.5,53.79,58372.0,51.8531,52.1532,51.8047,52.0855,58372.0
2024-05-21 11:00:00,53.76,53.78,53.61,53.73,19898.0,52.0564,52.0758,51.9112,52.0274,19898.0
2024-05-21 11:30:00,53.73,53.86,53.7,53.78,17982.0,52.0274,52.1532,51.9983,52.0758,17982.0
2024-05-21 12:00:00,53.8,53.8,53.61,53.75,17126.0,52.0951,52.0951,51.9112,52.0467,17126.0
2024-05-21 12:30:00,53.75,53.83,53.74,53.77,15877.0,52.0467,52.1242,52.0371,52.0661,15877.0
2024-05-21 13:00:00,53.75,53.82,53.68,53.76,26689.0,52.0467,52.1145,51.979,52.0564,26689.0
2024-05-21 13:30:00,53.76,54.07,53.74,54.07,105767.0,52.0564,52.3566,52.0371,52.3566,105767.0
2024-05-21 14:00:00,54.07,54.08,53.79,53.8,17955.0,52.3566,52.3663,52.0855,52.0951,17955.0
2024-05-21 14:30:00,53.78,53.81,53.69,53.71,13105.0,52.0758,52.1048,51.9886,52.008,13105.0
2024-05-21 15:00:00,53.71,53.77,53.7,53.76,9987.0,52.008,52.0661,51.9983,52.0564,9987.0
2024-05-21 15:30:00,53.76,53.93,53.74,53.81,108040.0,52.0564,52.221,52.0371,52.1048,108040.0
2024-05-22 09:30:00,53.74,53.9,53.68,53.87,17843.0,52.0371,52.192,51.979,52.1629,17843.0
2024-05-22 10:00:00,53.86,53.93,53.48,53.59,25100.0,52.1532,52.221,51.7853,51.8918,25100.0
2024-05-22 10:30:00,53.58,53.65,53.54,53.63,17154.0,51.8821,51.9499,51.8434,51.9305,17154.0
2024-05-22 11:00:00,53.62,53.63,53.5,53.52,9177.0,51.9209,51.9305,51.8047,51.824,9177.0
2024-05-22 11:30:00,53.5,53.56,53.35,53.38,10135.0,51.8047,51.8628,51.6594,51.6885,10135.0
2024-05-22 12:00:00,53.35,53.43,53.35,53.42,7929.0,51.6594,51.7369,51.6594,51.7272,7929.0
2024-05-22 12:30:00,53.4,53.4,53.28,53.29,10620.0,51.7078,51.7078,51.5916,51.6013,10620.0
2024-05-22 13:00:00,53.3,53.33,53.2,53.24,13011.0,51.611,51.64,51.5142,51.5529,13011.0
2024-05-22 13:30:00,53.25,53.39,53.17,53.25,22205.0,51.5626,51.6981,51.4851,51.5626,22205.0
2024-05-22 14:00:00,53.23,53.23,53.01,53.01,13335.0,51.5432,51.5432,51.3302,51.3302,13335.0
2024-05-22 14:30:00,53.02,53.18,52.97,53.12,21944.0,51.3399,51.4948,51.2915,51.4367,21944.0
2024-05-22 15:00:00,53.1,53.21,53.04,53.09,42965.0,51.4173,51.5238,51.3592,51.4076,42965.0
2024-05-22 15:30:00,53.08,53.18,52.96,52.98,145100.0,51.398,51.4948,51.2818,51.3011,145100.0
2024-05-23 09:30:00,52.93,53.26,52.79,53.15,38840.0,51.2527,51.5723,51.1172,51.4657,38840.0
2024-05-23 10:00:00,53.15,53.37,53.09,53.2,18951.0,51.4657,51.6788,51.4076,51.5142,18951.0
2024-05-23 10:30:00,53.23,53.23,53.03,53.03,12217.0,51.5432,51.5432,51.3495,51.3495,12217.0
2024-05-23 11:00:00,53.06,53.2,52.95,53.14,18137.0,51.3786,51.5142,51.2721,51.4561,18137.0
2024-05-23 11:30:00,53.16,53.22,53.1,53.14,12127.0,51.4754,51.5335,51.4173,51.4561,12127.0
2024-05-23 12:00:00,53.16,53.22,53.1,53.19,9262.0,51.4754,51.5335,51.4173,51.5045,9262.0
2024-05-23 12:30:00,53.2,53.36,53.2,53.21,10313.0,51.5142,51.6691,51.5142,51.5238,10313.0
2024-05-23 13:00:00,53.24,53.24,53.03,53.13,11681.0,51.5529,51.5529,51.3495,51.4464,11681.0
2024-05-23 13:30:00,53.1,53.1,52.97,53.0,9186.0,51.4173,51.4173,51.2915,51.3205,9186.0
2024-05-23 14:00:00,53.01,53.01,52.78,52.79,14785.0,51.3302,51.3302,51.1075,51.1172,14785.0
2024-05-23 14:30:00,52.81,52.93,52.71,52.71,20262.0,51.1365,51.2527,51.0397,51.0397,20262.0
2024-05-23 15:00:00,52.76,52.83,52.65,52.69,38948.0,51.0881,51.1559,50.9816,51.0203,38948.0
2024-05-23 15:30:00,52.68,52.7,52.44,52.55,136402.0,51.0106,51.03,50.7782,50.8848,136402.0
2024-05-24 09:30:00,52.75,52.83,52.42,52.48,8037.0,51.0784,51.1559,50.7589,50.817,8037.0
2024-05-24 10:00:00,52.51,52.59,52.22,52.3,28175.0,50.846,50.9235,50.5652,50.6427,28175.0
2024-05-24 10:30:00,52.3,52.31,51.98,52.12,29007.0,50.6427,50.6524,50.3328,50.4684,29007.0
2024-05-24 11:00:00,52.1,52.1,51.7,51.71,20668.0,50.449,50.449,50.0617,50.0714,20668.0
2024-05-24 11:30:00,51.69,51.69,51.49,51.49,40157.0,50.052,50.052,49.8584,49.8584,40157.0
2024-05-24 12:00:00,51.48,51.49,51.16,51.25,27540.0,49.8487,49.8584,49.5388,49.626,27540.0
2024-05-24 12:30:00,51.21,51.23,51.12,51.17,16147.0,49.5872,49.6066,49.5001,49.5485,16147.0
2024-05-24 13:00:00,51.17,51.2,51.08,51.13,16795.0,49.5485,49.5775,49.4613,49.5098,16795.0
2024-05-24 13:30:00,51.13,51.13,50.74,50.76,27464.0,49.5098,49.5098,49.1321,49.1515,27464.0
2024-05-24 14:00:00,50.76,50.93,50.76,50.8,16888.0,49.1515,49.3161,49.1515,49.1902,16888.0
2024-05-24 14:30:00,50.78,50.79,50.45,50.49,18102.0,49.1708,49.1805,48.8513,48.89,18102.0
2024-05-24 15:00:00,50.48,50.55,50.42,50.49,36453.0,48.8804,48.9481,48.8223,48.89,36453.0
2024-05-24 15:30:00,50.47,50.68,50.34,50.65,151762.0,48.8707,49.074,48.7448,49.045,151762.0
2024-05-28 09:30:00,50.65,50.76,50.04,50.04,46334.0,49.045,49.1515,48.4543,48.4543,46334.0
2024-05-28 10:00:00,50.04,50.05,49.25,49.25,82283.0,48.4543,48.464,47.6893,47.6893,82283.0
2024-05-28 10:30:00,49.25,49.4,48.99,49.08,67601.0,47.6893,47.8346,47.4376,47.5247,67601.0
2024-05-28 11:00:00,49.08,49.08,48.84,48.87,35727.0,47.5247,47.5247,47.2923,47.3214,35727.0
2024-05-28 11:30:00,48.89,48.96,48.4,48.5,48850.0,47.3407,47.4085,46.8663,46.9631,48850.0
2024-05-28 12:00:00,48.47,48.84,48.47,48.7,57683.0,46.934,47.2923,46.934,47.1568,57683.0
2024-05-28 12:30:00,48.69,48.79,48.6,48.71,52134.0,47.1471,47.2439,47.0599,47.1664,52134.0
2024-05-28 13:00:00,48.7,48.7,48.5,48.57,21875.0,47.1568,47.1568,46.9631,47.0309,21875.0
2024-05-28 13:30:00,48.55,48.55,48.3,48.52,31838.0,47.0115,47.0115,46.7694,46.9825,31838.0
2024-05-28 14:00:00,48.54,48.69,48.53,48.6,25885.0,47.0018,47.1471,46.9921,47.0599,25885.0
2024-05-28 14:30:00,48.59,48.6,48.23,48.53,95145.0,47.0502,47.0599,46.7017,46.9921,95145.0
2024-05-28 15:00:00,48.52,48.8,48.5,48.76,47245.0,46.9825,47.2536,46.9631,47.2149,47245.0
2024-05-28 15:30:00,48.73,48.97,48.72,48.92,201929.0,47.1858,47.4182,47.1761,47.3698,201929.0
2024-05-29 09:30:00,48.92,49.69,48.89,49.69,59371.0,47.3698,48.1154,47.3407,48.1154,59371.0
2024-05-29 10:00:00,49.69,49.77,49.46,49.57,38519.0,48.1154,48.1929,47.8927,47.9992,38519.0
2024-05-29 10:30:00,49.56,49.78,49.55,49.74,43532.0,47.9895,48.2025,47.9798,48.1638,43532.0
2024-05-29 11:00:00,49.75,49.92,49.71,49.83,27158.0,48.1735,48.3381,48.1348,48.251,27158.0
2024-05-29 11:30:00,49.8,49.81,49.42,49.42,10857.0,48.2219,48.2316,47.8539,47.8539,10857.0
2024-05-29 12:00:00,49.39,49.58,49.3,49.58,15730.0,47.8249,48.0089,47.7377,48.0089,15730.0
2024-05-29 12:30:00,49.58,49.58,49.36,49.41,14938.0,48.0089,48.0089,47.7958,47.8443,14938.0
2024-05-29 13:00:00,49.38,49.51,49.32,49.41,14765.0,47.8152,47.9411,47.7571,47.8443,14765.0
2024-05-29 13:30:00,49.4,49.45,49.27,49.43,12935.0,47.8346,47.883,47.7087,47.8636,12935.0
2024-05-29 14:00:00,49.44,49.63,49.37,49.63,21151.0,47.8733,48.0573,47.8055,48.0573,21151.0
2024-05-29 14:30:00,49.62,49.63,49.36,49.37,22246.0,48.0476,48.0573,47.7958,47.8055,22246.0
2024-05-29 15:00:00,49.39,49.52,49.39,49.48,19041.0,47.8249,47.9508,47.8249,47.912,19041.0
2024-05-29 15:30:00,49.47,49.95,49.46,49.94,192832.0,47.9024,48.3672,47.8927,48.3575,192832.0
2024-05-30 09:30:00,50.04,50.2,49.72,49.82,19188.0,48.4543,48.6092,48.1444,48.2413,19188.0
2024-05-30 10:00:00,49.76,50.11,49.75,50.02,19302.0,48.1832,48.5221,48.1735,48.4349,19302.0
2024-05-30 10:30:00,50.02,50.22,50.01,50.22,21430.0,48.4349,48.6286,48.4252,48.6286,21430.0
2024-05-30 11:00:00,50.23,50.27,50.08,50.2,18140.0,48.6383,48.677,48.493,48.6092,18140.0
2024-05-30 11:30:00,50.19,50.27,50.11,50.23,15365.0,48.5995,48.677,48.5221,48.6383,15365.0
2024-05-30 12:00:00,50.24,50.34,50.13,50.21,23985.0,48.648,48.7448,48.5414,48.6189,23985.0
2024-05-30 12:30:00,50.21,50.24,50.13,50.16,17482.0,48.6189,48.648,48.5414,48.5705,17482.0
2024-05-30 13:00:00,50.14,50.34,49.8,50.08,144032.0,48.5511,48.7448,48.2219,48.493,144032.0
2024-05-30 13:30:00,50.06,50.2,49.77,49.79,59151.0,48.4737,48.6092,48.1929,48.2122,59151.0
2024-05-30 14:00:00,49.79,49.82,49.41,49.45,64464.0,48.2122,48.2413,47.8443,47.883,64464.0
2024-05-30 14:30:00,49.47,49.51,49.21,49.25,42704.0,47.9024,47.9411,47.6506,47.6893,42704.0
2024-05-30 15:00:00,49.23,49.26,49.08,49.09,79299.0,47.67,47.699,47.5247,47.5344,79299.0
2024-05-30 15:30:00,49.09,49.24,48.92,49.07,199337.0,47.5344,47.6796,47.3698,47.515,199337.0
2024-05-31 09:30:00,49.15,49.5,48.89,49.22,29238.0,47.5925,47.9314,47.3407,47.6603,29238.0
2024-05-31 10:00:00,49.2,49.67,49.16,49.53,21017.0,47.6409,48.096,47.6022,47.9605,21017.0
2024-05-31 10:30:00,49.51,49.52,49.17,49.44,18080.0,47.9411,47.9508,47.6119,47.8733,18080.0
2024-05-31 11:00:00,49.43,49.55,49.38,49.49,30252.0,47.8636,47.9798,47.8152,47.9217,30252.0
2024-05-31 11:30:00,49.5,49.5,49.3,49.3,5452.0,47.9314,47.9314,47.7377,47.7377,5452.0
2024-05-31 12:00:00,49.3,49.42,49.22,49.38,20655.0,47.7377,47.8539,47.6603,47.8152,20655.0
2024-05-31 12:30:00,49.39,49.48,49.32,49.46,16254.0,47.8249,47.912,47.7571,47.8927,16254.0
2024-05-31 13:00:00,49.46,49.57,49.44,49.53,17340.0,47.8927,47.9992,47.8733,47.9605,17340.0
2024-05-31 13:30:00,49.53,49.56,49.43,49.54,17517.0,47.9605,47.9895,47.8636,47.9701,17517.0
2024-05-31 14:00:00,49.53,49.53,49.11,49.16,25618.0,47.9605,47.9605,47.5538,47.6022,25618.0
2024-05-31 14:30:00,49.15,49.37,49.12,49.36,44020.0,47.5925,47.8055,47.5635,47.7958,44020.0
2024-05-31 15:00:00,49.36,49.5,49.2,49.48,55990.0,47.7958,47.9314,47.6409,47.912,55990.0
2024-05-31 15:30:00,49.48,49.65,49.21,49.64,299668.0,47.912,48.0767,47.6506,48.067,299668.0
2024-06-03 09:30:00,49.86,50.12,49.75,49.8,20338.0,48.28,48.5318,48.1735,48.2219,20338.0
2024-06-03 10:00:00,49.83,49.87,49.31,49.31,10983.0,48.251,48.2897,47.7474,47.7474,10983.0
2024-06-03 10:30:00,49.32,49.56,49.07,49.17,16594.0,47.7571,47.9895,47.515,47.6119,16594.0
2024-06-03 11:00:00,49.24,49.5,49.24,49.48,14363.0,47.6796,47.9314,47.6796,47.912,14363.0
2024-06-03 11:30:00,49.51,49.53,49.41,49.45,12905.0,47.9411,47.9605,47.8443,47.883,12905.0
2024-06-03 12:00:00,49.49,49.56,49.42,49.5,12209.0,47.9217,47.9895,47.8539,47.9314,12209.0
2024-06-03 12:30:00,49.49,49.77,49.43,49.56,10565.0,47.9217,48.1929,47.8636,47.9895,10565.0
2024-06-03 13:00:00,49.54,49.7,49.5,49.6,10444.0,47.9701,48.1251,47.9314,48.0282,10444.0
2024-06-03 13:30:00,49.54,49.68,49.54,49.56,16047.0,47.9701,48.1057,47.9701,47.9895,16047.0
2024-06-03 14:00:00,49.56,49.87,49.53,49.85,17380.0,47.9895,48.2897,47.9605,48.2703,17380.0
2024-06-03 14:30:00,49.85,49.91,49.77,49.9,31595.0,48.2703,48.3284,48.1929,48.3187,31595.0
2024-06-03 15:00:00,49.9,49.95,49.81,49.92,28897.0,48.3187,48.3672,48.2316,48.3381,28897.0
2024-06-03 15:30:00,49.91,50.19,49.86,50.18,194005.0,48.3284,48.5995,48.28,48.5899,194005.0
2024-06-04 09:30:00,50.04,50.69,49.62,50.69,35579.0,48.4543,49.0837,48.0476,49.0837,35579.0
2024-06-04 10:00:00,50.7,51.32,50.66,51.3,30971.0,49.0934,49.6937,49.0547,49.6744,30971.0
2024-06-04 10:30:00,51.34,51.5,51.12,51.18,54142.0,49.7131,49.868,49.5001,49.5582,54142.0
2024-06-04 11:00:00,51.2,51.57,51.13,51.41,18180.0,49.5775,49.9358,49.5098,49.7809,18180.0
2024-06-04 11:30:00,51.36,51.4,51.32,51.39,13605.0,49.7325,49.7712,49.6937,49.7615,13605.0
2024-06-04 12:00:00,51.36,51.48,51.04,51.26,22027.0,49.7325,49.8487,49.4226,49.6356,22027.0
2024-06-04 12:30:00,51.26,51.4,51.22,51.38,16751.0,49.6356,49.7712,49.5969,49.7518,16751.0
2024-06-04 13:00:00,51.38,51.39,51.25,51.33,19643.0,49.7518,49.7615,49.626,49.7034,19643.0
2024-06-04 13:30:00,51.33,51.33,51.16,51.28,27815.0,49.7034,49.7034,49.5388,49.655,27815.0
2024-06-04 14:00:00,51.27,51.4,51.17,51.36,26855.0,49.6453,49.7712,49.5485,49.7325,26855.0
2024-06-04 14:30:00,51.36,51.42,51.27,51.3,24450.0,49.7325,49.7906,49.6453,49.6744,24450.0
2024-06-04 15:00:00,51.27,51.27,51.04,51.11,28270.0,49.6453,49.6453,49.4226,49.4904,28270.0
2024-06-04 15:30:00,51.1,51.41,51.1,51.25,219660.0,49.4807,49.7809,49.4807,49.626,219660.0
2024-06-05 09:30:00,51.05,51.17,50.81,50.92,21301.0,49.7425,49.8594,49.5086,49.6158,21301.0
2024-06-05 10:00:00,50.91,51.04,50.76,50.98,18024.0,49.606,49.7327,49.4599,49.6742,18024.0
2024-06-05 10:30:00,50.99,51.16,50.64,50.69,21527.0,49.684,49.8496,49.343,49.3917,21527.0
2024-06-05 11:00:00,50.7,50.91,50.64,50.83,11552.0,49.4014,49.606,49.343,49.5281,11552.0
2024-06-05 11:30:00,50.82,50.82,50.65,50.7,9069.0,49.5183,49.5183,49.3527,49.4014,9069.0
2024-06-05 12:00:00,50.68,50.78,50.58,50.77,9809.0,49.3819,49.4794,49.2845,49.4696,9809.0
2024-06-05 12:30:00,50.79,50.92,50.76,50.87,12287.0,49.4891,49.6158,49.4599,49.5671,12287.0
2024-06-05 13:00:00,50.86,51.03,50.81,51.03,10868.0,49.5573,49.723,49.5086,49.723,10868.0
2024-06-05 13:30:00,51.03,51.05,50.85,50.94,12638.0,49.723,49.7425,49.5476,49.6353,12638.0
2024-06-05 14:00:00,50.95,51.0,50.93,50.98,11272.0,49.645,49.6937,49.6255,49.6742,11272.0
2024-06-05 14:30:00,50.98,51.09,50.98,51.08,14894.0,49.6742,49.7814,49.6742,49.7717,14894.0
2024-06-05 15:00:00,51.05,51.1,50.99,51.0,23673.0,49.7425,49.7912,49.684,49.6937,23673.0
2024-06-05 15:30:00,50.98,51.11,50.95,51.0,131169.0,49.6742,49.8009,49.645,49.6937,131169.0
2024-06-06 09:30:00,51.15,51.75,50.99,51.75,28772.0,49.8399,50.4245,49.684,50.4245,28772.0
2024-06-06 10:00:00,51.77,51.95,51.59,51.94,21254.0,50.444,50.6194,50.2686,50.6097,21254.0
2024-06-06 10:30:00,51.95,51.96,51.62,51.9,29155.0,50.6194,50.6291,50.2979,50.5707,29155.0
2024-06-06 11:00:00,51.89,51.96,51.77,51.77,17719.0,50.5609,50.6291,50.444,50.444,17719.0
2024-06-06 11:30:00,51.8,52.01,51.76,51.94,22930.0,50.4732,50.6779,50.4343,50.6097,22930.0
2024-06-06 12:00:00,51.92,51.98,51.85,51.86,21449.0,50.5902,50.6486,50.522,50.5317,21449.0
2024-06-06 12:30:00,51.87,51.89,51.68,51.68,14012.0,50.5415,50.5609,50.3563,50.3563,14012.0
2024-06-06 13:00:00,51.68,51.81,51.66,51.72,16396.0,50.3563,50.483,50.3368,50.3953,16396.0
2024-06-06 13:30:00,51.73,51.76,51.66,51.73,22252.0,50.405,50.4343,50.3368,50.405,22252.0
2024-06-06 14:00:00,51.74,51.74,51.43,51.43,22590.0,50.4148,50.4148,50.1127,50.1127,22590.0
2024-06-06 14:30:00,51.44,51.55,51.4,51.53,26461.0,50.1225,50.2297,50.0835,50.2102,26461.0
2024-06-06 15:00:00,51.54,51.58,51.45,51.46,32446.0,50.2199,50.2589,50.1322,50.142,32446.0
2024-06-06 15:30:00,51.47,51.54,51.26,51.35,274345.0,50.1517,50.2199,49.9471,50.0348,274345.0
2024-06-07 09:30:00,51.04,51.21,50.7,50.98,18037.0,49.7327,49.8984,49.4014,49.6742,18037.0
2024-06-07 10:00:00,50.94,51.03,50.65,50.85,20426.0,49.6353,49.723,49.3527,49.5476,20426.0
2024-06-07 10:30:00,50.85,50.99,50.77,50.83,19381.0,49.5476,49.684,49.4696,49.5281,19381.0
2024-06-07 11:00:00,50.8,50.8,50.39,50.49,24369.0,49.4989,49.4989,49.0994,49.1968,24369.0
2024-06-07 11:30:00,50.48,50.55,50.42,50.48,16630.0,49.1871,49.2553,49.1286,49.1871,16630.0
2024-06-07 12:00:00,50.47,50.56,50.36,50.4,25215.0,49.1773,49.265,49.0701,49.1091,25215.0
2024-06-07 12:30:00,50.43,50.59,50.4,50.56,25840.0,49.1383,49.2942,49.1091,49.265,25840.0
2024-06-07 13:00:00,50.54,50.57,50.47,50.5,19739.0,49.2455,49.2748,49.1773,49.2065,19739.0
2024-06-07 13:30:00,50.51,50.51,50.33,50.34,17935.0,49.2163,49.2163,49.0409,49.0506,17935.0
2024-06-07 14:00:00,50.32,50.49,50.25,50.37,60536.0,49.0312,49.1968,48.9629,49.0799,60536.0
2024-06-07 14:30:00,50.34,50.36,50.15,50.23,26355.0,49.0506,49.0701,48.8655,48.9435,26355.0
2024-06-07 15:00:00,50.21,50.3,50.07,50.25,27921.0,48.924,49.0117,48.7876,48.9629,27921.0
2024-06-07 15:30:00,50.23,50.31,49.83,49.88,224866.0,48.9435,49.0214,48.5537,48.6024,224866.0
2024-06-10 09:30:00,49.44,49.82,48.86,48.89,32034.0,48.1737,48.544,47.6085,47.6378,32034.0
2024-06-10 10:00:00,48.97,49.18,48.78,49.14,34283.0,47.7157,47.9204,47.5306,47.8814,34283.0
2024-06-10 10:30:00,49.11,49.11,48.9,49.0,30596.0,47.8521,47.8521,47.6475,47.745,30596.0
2024-06-10 11:00:00,48.99,49.23,48.95,49.23,23565.0,47.7352,47.9691,47.6962,47.9691,23565.0
2024-06-10 11:30:00,49.24,49.58,49.19,49.44,23470.0,47.9788,48.3101,47.9301,48.1737,23470.0
2024-06-10 12:00:00,49.48,49.49,49.2,49.37,18805.0,48.2127,48.2224,47.9398,48.1055,18805.0
2024-06-10 12:30:00,49.37,49.42,49.27,49.35,17823.0,48.1055,48.1542,48.008,48.086,17823.0
2024-06-10 13:00:00,49.34,49.5,49.34,49.5,20182.0,48.0763,48.2322,48.0763,48.2322,20182.0
2024-06-10 13:30:00,49.51,49.71,49.5,49.62,23571.0,48.2419,48.4368,48.2322,48.3491,23571.0
2024-06-10 14:00:00,49.61,49.79,49.56,49.78,18725.0,48.3393,48.5147,48.2906,48.505,18725.0
2024-06-10 14:30:00,49.78,49.99,49.78,49.95,38731.0,48.505,48.7096,48.505,48.6706,38731.0
2024-06-10 15:00:00,49.93,50.01,49.85,49.91,27062.0,48.6511,48.7291,48.5732,48.6317,27062.0
2024-06-10 15:30:00,49.9,50.13,49.89,50.11,152159.0,48.6219,48.846,48.6122,48.8265,152159.0
2024-06-11 09:30:00,49.94,49.94,49.16,49.56,12822.0,48.6609,48.6609,47.9009,48.2906,12822.0
2024-06-11 10:00:00,49.57,49.58,49.33,49.37,16278.0,48.3004,48.3101,48.0665,48.1055,16278.0
2024-06-11 10:30:00,49.42,49.65,49.27,49.38,54856.0,48.1542,48.3783,48.008,48.1152,54856.0
2024-06-11 11:00:00,49.36,49.39,49.12,49.21,15048.0,48.0957,48.125,47.8619,47.9496,15048.0
2024-06-11 11:30:00,49.25,49.26,49.1,49.2,10758.0,47.9886,47.9983,47.8424,47.9398,10758.0
2024-06-11 12:00:00,49.17,49.28,49.17,49.25,20959.0,47.9106,48.0178,47.9106,47.9886,20959.0
2024-06-11 12:30:00,49.26,49.43,49.26,49.4,29400.0,47.9983,48.1639,47.9983,48.1347,29400.0
2024-06-11 13:00:00,49.4,49.4,49.3,49.33,15228.0,48.1347,48.1347,48.0373,48.0665,15228.0
2024-06-11 13:30:00,49.33,49.55,49.31,49.52,18828.0,48.0665,48.2809,48.047,48.2516,18828.0
2024-06-11 14:00:00,49.51,49.68,49.5,49.66,16936.0,48.2419,48.4075,48.2322,48.3881,16936.0
2024-06-11 14:30:00,49.65,49.69,49.57,49.64,31559.0,48.3783,48.4173,48.3004,48.3686,31559.0
2024-06-11 15:00:00,49.65,49.73,49.6,49.7,30091.0,48.3783,48.4563,48.3296,48.427,30091.0
2024-06-11 15:30:00,49.71,49.87,49.49,49.86,112518.0,48.4368,48.5927,48.2224,48.5829,112518.0
2024-06-12 09:30:00,50.28,50.67,49.69,50.66,32243.0,48.9922,49.3722,48.4173,49.3624,32243.0
2024-06-12 10:00:00,50.69,50.97,50.63,50.97,22806.0,49.3917,49.6645,49.3332,49.6645,22806.0
2024-06-12 10:30:00,50.99,51.14,50.86,51.05,20349.0,49.684,49.8302,49.5573,49.7425,20349.0
2024-06-12 11:00:00,51.05,51.06,50.85,50.92,11728.0,49.7425,49.7522,49.5476,49.6158,11728.0
2024-06-12 11:30:00,50.92,50.99,50.86,50.96,4700.0,49.6158,49.684,49.5573,49.6548,4700.0
2024-06-12 12:00:00,50.96,50.99,50.84,50.88,9250.0,49.6548,49.684,49.5378,49.5768,9250.0
2024-06-12 12:30:00,50.91,50.93,50.81,50.9,10263.0,49.606,49.6255,49.5086,49.5963,10263.0
2024-06-12 13:00:00,50.87,50.96,50.78,50.95,11748.0,49.5671,49.6548,49.4794,49.645,11748.0
2024-06-12 13:30:00,50.96,50.99,50.8,50.93,24163.0,49.6548,49.684,49.4989,49.6255,24163.0
2024-06-12 14:00:00,50.91,51.03,50.71,51.02,15355.0,49.606,49.723,49.4112,49.7132,15355.0
2024-06-12 14:30:00,51.0,51.1,50.82,50.98,17667.0,49.6937,49.7912,49.5183,49.6742,17667.0
2024-06-12 15:00:00,50.99,51.03,50.77,50.8,29307.0,49.684,49.723,49.4696,49.4989,29307.0
2024-06-12 15:30:00,50.8,51.03,50.71,50.99,119248.0,49.4989,49.723,49.4112,49.684,119248.0
2024-06-13 09:30:00,50.76,51.23,50.76,51.13,22470.0,49.4599,49.9178,49.4599,49.8204,22470.0
2024-06-13 10:00:00,51.13,51.13,50.82,50.87,19610.0,49.8204,49.8204,49.5183,49.5671,19610.0
2024-06-13 10:30:00,50.91,51.24,50.89,51.17,31863.0,49.606,49.9276,49.5866,49.8594,31863.0
2024-06-13 11:00:00,51.18,51.18,50.98,51.04,33258.0,49.8691,49.8691,49.6742,49.7327,33258.0
2024-06-13 11:30:00,51.05,51.07,50.99,51.01,9494.0,49.7425,49.7619,49.684,49.7035,9494.0
2024-06-13 12:00:00,51.01,51.01,50.4,50.52,36438.0,49.7035,49.7035,49.1091,49.226,36438.0
2024-06-13 12:30:00,50.5,50.52,50.21,50.52,39510.0,49.2065,49.226,48.924,49.226,39510.0
2024-06-13 13:00:00,50.52,50.82,50.51,50.75,31332.0,49.226,49.5183,49.2163,49.4501,31332.0
2024-06-13 13:30:00,50.69,50.75,50.57,50.59,26312.0,49.3917,49.4501,49.2748,49.2942,26312.0
2024-06-13 14:00:00,50.59,50.8,50.59,50.69,29486.0,49.2942,49.4989,49.2942,49.3917,29486.0
2024-06-13 14:30:00,50.69,50.73,50.68,50.71,12997.0,49.3917,49.4307,49.3819,49.4112,12997.0
2024-06-13 15:00:00,50.72,50.76,50.6,50.63,26322.0,49.4209,49.4599,49.304,49.3332,26322.0
2024-06-13 15:30:00,50.62,50.78,50.4,50.68,99325.0,49.3235,49.4794,49.1091,49.3819,99325.0
2024-06-14 09:30:00,50.24,50.24,49.71,49.95,15216.0,48.9532,48.9532,48.4368,48.6706,15216.0
2024-06-14 10:00:00,49.93,50.04,49.88,49.95,43732.0,48.6511,48.7583,48.6024,48.6706,43732.0
2024-06-14 10:30:00,49.95,50.04,49.75,50.03,32552.0,48.6706,48.7583,48.4758,48.7486,32552.0
2024-06-14 11:00:00,50.07,50.15,50.02,50.12,51271.0,48.7876,48.8655,48.7388,48.8363,51271.0
2024-06-14 11:30:00,50.09,50.14,50.04,50.11,22012.0,48.807,48.8558,48.7583,48.8265,22012.0
2024-06-14 12:00:00,50.1,50.36,50.08,50.21,27010.0,48.8168,49.0701,48.7973,48.924,27010.0
2024-06-14 12:30:00,50.19,50.26,50.17,50.24,21041.0,48.9045,48.9727,48.885,48.9532,21041.0
2024-06-14 13:00:00,50.23,50.3,50.2,50.22,9778.0,48.9435,49.0117,48.9142,48.9337,9778.0
2024-06-14 13:30:00,50.22,50.29,50.17,50.25,10335.0,48.9337,49.0019,48.885,48.9629,10335.0
2024-06-14 14:00:00,50.24,50.32,50.22,50.23,23605.0,48.9532,49.0312,48.9337,48.9435,23605.0
2024-06-14 14:30:00,50.23,50.27,50.19,50.27,9341.0,48.9435,48.9824,48.9045,48.9824,9341.0
2024-06-14 15:00:00,50.21,50.45,50.21,50.42,22087.0,48.924,49.1578,48.924,49.1286,22087.0
2024-06-14 15:30:00,50.39,50.53,50.32,50.36,120915.0,49.0994,49.2358,49.0312,49.0701,120915.0
2024-06-17 09:30:00,50.04,50.66,50.04,50.5,17423.0,48.7583,49.3624,48.7583,49.2065,17423.0
2024-06-17 10:00:00,50.56,50.96,50.55,50.96,47538.0,49.265,49.6548,49.2553,49.6548,47538.0
2024-06-17 10:30:00,50.97,51.35,50.94,51.27,46528.0,49.6645,50.0348,49.6353,49.9568,46528.0
2024-06-17 11:00:00,51.25,51.42,51.22,51.29,88733.0,49.9373,50.103,49.9081,49.9763,88733.0
2024-06-17 11:30:00,51.25,51.34,50.98,50.99,20156.0,49.9373,50.025,49.6742,49.684,20156.0
2024-06-17 12:00:00,50.9,51.32,50.85,51.29,15841.0,49.5963,50.0055,49.5476,49.9763,15841.0
2024-06-17 12:30:00,51.29,51.7,51.23,51.7,88947.0,49.9763,50.3758,49.9178,50.3758,88947.0
2024-06-17 13:00:00,51.69,51.73,51.43,51.48,51350.0,50.3661,50.405,50.1127,50.1614,51350.0
2024-06-17 13:30:00,51.48,51.69,51.48,51.66,13243.0,50.1614,50.3661,50.1614,50.3368,13243.0
2024-06-17 14:00:00,51.66,51.71,51.61,51.66,18339.0,50.3368,50.3856,50.2881,50.3368,18339.0
2024-06-17 14:30:00,51.63,51.72,51.61,51.65,25579.0,50.3076,50.3953,50.2881,50.3271,25579.0
2024-06-17 15:00:00,51.58,51.71,51.58,51.67,36273.0,50.2589,50.3856,50.2589,50.3466,36273.0
2024-06-17 15:30:00,51.68,51.87,51.58,51.82,171198.0,50.3563,50.5415,50.2589,50.4927,171198.0
2024-06-18 09:30:00,52.03,52.25,51.87,51.96,157617.0,50.6974,50.9117,50.5415,50.6291,157617.0
2024-06-18 10:00:00,52.0,52.09,51.94,52.02,35391.0,50.6681,50.7558,50.6097,50.6876,35391.0
2024-06-18 10:30:00,52.01,52.13,51.97,52.13,70902.0,50.6779,50.7948,50.6389,50.7948,70902.0
2024-06-18 11:00:00,52.1,52.41,52.08,52.1,17180.0,50.7656,51.0676,50.7461,50.7656,17180.0
2024-06-18 11:30:00,52.08,52.45,52.04,52.41,28868.0,50.7461,51.1066,50.7071,51.0676,28868.0
2024-06-18 12:00:00,52.39,52.96,52.39,52.85,28182.0,51.0481,51.6035,51.0481,51.4964,28182.0
2024-06-18 12:30:00,52.84,52.98,52.74,52.96,17947.0,51.4866,51.623,51.3892,51.6035,17947.0
2024-06-18 13:00:00,52.93,52.99,52.87,52.95,23738.0,51.5743,51.6328,51.5158,51.5938,23738.0
2024-06-18 13:30:00,52.93,53.26,52.92,53.26,19342.0,51.5743,51.8959,51.5646,51.8959,19342.0
2024-06-18 14:00:00,53.24,53.35,53.18,53.34,20780.0,51.8764,51.9835,51.8179,51.9738,20780.0
2024-06-18 14:30:00,53.32,53.37,53.23,53.37,34535.0,51.9543,52.003,51.8666,52.003,34535.0
2024-06-18 15:00:00,53.35,53.59,53.31,53.58,29258.0,51.9835,52.2174,51.9446,52.2077,29258.0
2024-06-18 15:30:00,53.59,53.62,53.09,53.1,198874.0,52.2174,52.2466,51.7302,51.7399,198874.0
2024-06-20 09:30:00,53.06,53.77,53.06,53.34,118887.0,51.701,52.3928,51.701,51.9738,118887.0
2024-06-20 10:00:00,53.34,53.34,52.68,53.01,23428.0,51.9738,51.9738,51.3307,51.6523,23428.0
2024-06-20 10:30:00,52.97,53.17,52.93,53.01,11328.0,51.6133,51.8082,51.5743,51.6523,11328.0
2024-06-20 11:00:00,53.02,53.03,52.74,52.88,113018.0,51.662,51.6717,51.3892,51.5256,113018.0
2024-06-20 11:30:00,52.9,53.05,52.86,52.97,5878.0,51.5451,51.6912,51.5061,51.6133,5878.0
2024-06-20 12:00:00,52.96,52.96,52.77,52.79,17889.0,51.6035,51.6035,51.4184,51.4379,17889.0
2024-06-20 12:30:00,52.79,52.82,52.62,52.73,29720.0,51.4379,51.4671,51.2722,51.3794,29720.0
2024-06-20 13:00:00,52.73,52.9,52.69,52.81,20965.0,51.3794,51.5451,51.3405,51.4574,20965.0
2024-06-20 13:30:00,52.8,53.0,52.78,52.99,39357.0,51.4476,51.6425,51.4281,51.6328,39357.0
2024-06-20 14:00:00,52.99,53.02,52.89,52.92,42665.0,51.6328,51.662,51.5353,51.5646,42665.0
2024-06-20 14:30:00,52.92,53.09,52.92,52.92,24887.0,51.5646,51.7302,51.5646,51.5646,24887.0
2024-06-20 15:00:00,52.91,53.02,52.88,52.99,29068.0,51.5548,51.662,51.5256,51.6328,29068.0
2024-06-20 15:30:00,52.98,53.07,52.89,52.99,158290.0,51.623,51.7107,51.5353,51.6328,158290.0
2024-06-21 09:30:00,53.08,53.65,53.03,53.18,104687.0,51.7205,52.2759,51.6717,51.8179,104687.0
2024-06-21 10:00:00,53.18,53.18,52.76,52.77,78291.0,51.8179,51.8179,51.4087,51.4184,78291.0
2024-06-21 10:30:00,52.79,53.0,52.77,52.91,27217.0,51.4379,51.6425,51.4184,51.5548,27217.0
2024-06-21 11:00:00,52.93,53.14,52.91,53.01,49991.0,51.5743,51.7789,51.5548,51.6523,49991.0
2024-06-21 11:30:00,53.03,53.22,52.99,53.2,44309.0,51.6717,51.8569,51.6328,51.8374,44309.0
2024-06-21 12:00:00,53.2,53.23,52.99,53.09,29229.0,51.8374,51.8666,51.6328,51.7302,29229.0
2024-06-21 12:30:00,53.07,53.18,53.05,53.15,11483.0,51.7107,51.8179,51.6912,51.7887,11483.0
2024-06-21 13:00:00,53.14,53.19,53.07,53.08,13212.0,51.7789,51.8276,51.7107,51.7205,13212.0
2024-06-21 13:30:00,53.08,53.1,52.99,53.06,22721.0,51.7205,51.7399,51.6328,51.701,22721.0
2024-06-21 14:00:00,53.05,53.09,52.98,53.01,26619.0,51.6912,51.7302,51.623,51.6523,26619.0
2024-06-21 14:30:00,53.01,53.12,52.98,53.04,60295.0,51.6523,51.7594,51.623,51.6815,60295.0
2024-06-21 15:00:00,53.01,53.12,52.98,53.01,105928.0,51.6523,51.7594,51.623,51.6523,105928.0
2024-06-21 15:30:00,53.01,53.34,52.96,53.16,275040.0,51.6523,51.9738,51.6035,51.7984,275040.0
2024-06-24 09:30:00,53.27,53.59,52.94,53.33,14770.0,51.9056,52.2174,51.584,51.9641,14770.0
2024-06-24 10:00:00,53.44,53.66,53.38,53.41,18823.0,52.0712,52.2856,52.0128,52.042,18823.0
2024-06-24 10:30:00,53.42,53.61,53.36,53.36,21234.0,52.0518,52.2369,51.9933,51.9933,21234.0
2024-06-24 11:00:00,53.38,53.43,53.21,53.26,24896.0,52.0128,52.0615,51.8471,51.8959,24896.0
2024-06-24 11:30:00,53.26,53.27,53.06,53.12,17309.0,51.8959,51.9056,51.701,51.7594,17309.0
2024-06-24 12:00:00,53.17,53.18,53.07,53.07,12354.0,51.8082,51.8179,51.7107,51.7107,12354.0
2024-06-24 12:30:00,53.12,53.16,52.99,53.02,12274.0,51.7594,51.7984,51.6328,51.662,12274.0
2024-06-24 13:00:00,53.03,53.07,52.99,53.05,13826.0,51.6717,51.7107,51.6328,51.6912,13826.0
2024-06-24 13:30:00,53.05,53.09,52.94,52.98,25463.0,51.6912,51.7302,51.584,51.623,25463.0
2024-06-24 14:00:00,52.98,53.06,52.89,52.98,29926.0,51.623,51.701,51.5353,51.623,29926.0
2024-06-24 14:30:00,52.98,53.18,52.92,53.1,60358.0,51.623,51.8179,51.5646,51.7399,60358.0
2024-06-24 15:00:00,53.09,53.34,53.09,53.25,37408.0,51.7302,51.9738,51.7302,51.8861,37408.0
2024-06-24 15:30:00,53.25,53.25,52.98,52.99,115675.0,51.8861,51.8861,51.623,51.6328,115675.0
2024-06-25 09:30:00,53.14,53.26,52.88,52.89,18322.0,51.7789,51.8959,51.5256,51.5353,18322.0
2024-06-25 10:00:00,52.89,53.02,52.74,53.0,21638.0,51.5353,51.662,51.3892,51.6425,21638.0
2024-06-25 10:30:00,53.0,53.06,52.92,53.04,24485.0,51.6425,51.701,51.5646,51.6815,24485.0
2024-06-25 11:00:00,53.04,53.17,52.98,53.08,26842.0,51.6815,51.8082,51.623,51.7205,26842.0
2024-06-25 11:30:00,53.08,53.11,52.97,53.01,19597.0,51.7205,51.7497,51.6133,51.6523,19597.0
2024-06-25 12:00:00,53.0,53.08,52.92,53.08,20597.0,51.6425,51.7205,51.5646,51.7205,20597.0
2024-06-25 12:30:00,53.09,53.11,52.98,53.09,13599.0,51.7302,51.7497,51.623,51.7302,13599.0
2024-06-25 13:00:00,53.09,53.2,53.06,53.15,10431.0,51.7302,51.8374,51.701,51.7887,10431.0
2024-06-25 13:30:00,53.16,53.26,53.15,53.23,17208.0,51.7984,51.8959,51.7887,51.8666,17208.0
2024-06-25 14:00:00,53.24,53.31,53.23,53.29,16567.0,51.8764,51.9446,51.8666,51.9251,16567.0
2024-06-25 14:30:00,53.29,53.33,53.25,53.31,15188.0,51.9251,51.9641,51.8861,51.9446,15188.0
2024-06-25 15:00:00,53.31,53.48,53.31,53.48,29504.0,51.9446,52.1102,51.9446,52.1102,29504.0
2024-06-25 15:30:00,53.47,53.56,53.29,53.29,150899.0,52.1005,52.1882,51.9251,51.9251,150899.0
2024-06-26 09:30:00,53.15,53.26,53.0,53.2,10683.0,51.7887,51.8959,51.6425,51.8374,10683.0
2024-06-26 10:00:00,53.18,53.46,53.15,53.25,23806.0,51.8179,52.0907,51.7887,51.8861,23806.0
2024-06-26 10:30:00,53.19,53.2,52.96,53.14,9821.0,51.8276,51.8374,51.6035,51.7789,9821.0
2024-06-26 11:00:00,53.09,53.23,53.05,53.23,14197.0,51.7302,51.8666,51.6912,51.8666,14197.0
2024-06-26 11:30:00,53.23,53.23,52.95,52.99,12463.0,51.8666,51.8666,51.5938,51.6328,12463.0
2024-06-26 12:00:00,52.98,53.04,52.94,53.01,8403.0,51.623,51.6815,51.584,51.6523,8403.0
2024-06-26 12:30:00,53.03,53.09,53.02,53.09,9883.0,51.6717,51.7302,51.662,51.7302,9883.0
2024-06-26 13:00:00,53.08,53.16,53.02,53.06,23533.0,51.7205,51.7984,51.662,51.701,23533.0
2024-06-26 13:30:00,53.05,53.22,52.95,53.22,31951.0,51.6912,51.8569,51.5938,51.8569,31951.0
2024-06-26 14:00:00,53.22,53.25,53.18,53.19,18105.0,51.8569,51.8861,51.8179,51.8276,18105.0
2024-06-26 14:30:00,53.19,53.37,53.17,53.33,14974.0,51.8276,52.003,51.8082,51.9641,14974.0
2024-06-26 15:00:00,53.32,53.39,53.28,53.39,35948.0,51.9543,52.0225,51.9153,52.0225,35948.0
2024-06-26 15:30:00,53.39,53.7,53.28,53.67,183739.0,52.0225,52.3246,51.9153,52.2954,183739.0
2024-06-27 09:30:00,53.67,54.37,53.62,54.0,46060.0,52.2954,52.9774,52.2466,52.6169,46060.0
2024-06-27 10:00:00,54.05,54.11,53.2,53.37,31521.0,52.6656,52.7241,51.8374,52.003,31521.0
2024-06-27 10:30:00,53.37,53.49,53.23,53.3,28770.0,52.003,52.12,51.8666,51.9348,28770.0
2024-06-27 11:00:00,53.29,53.31,53.14,53.19,20866.0,51.9251,51.9446,51.7789,51.8276,20866.0
2024-06-27 11:30:00,53.19,53.32,53.1,53.23,14043.0,51.8276,51.9543,51.7399,51.8666,14043.0
2024-06-27 12:00:00,53.25,53.4,53.25,53.36,12721.0,51.8861,52.0323,51.8861,51.9933,12721.0
2024-06-27 12:30:00,53.38,53.48,53.33,53.48,28338.0,52.0128,52.1102,51.9641,52.1102,28338.0
2024-06-27 13:00:00,53.47,53.59,53.46,53.54,17626.0,52.1005,52.2174,52.0907,52.1687,17626.0
2024-06-27 13:30:00,53.55,53.62,53.44,53.62,26693.0,52.1784,52.2466,52.0712,52.2466,26693.0
2024-06-27 14:00:00,53.6,53.78,53.59,53.65,45603.0,52.2271,52.4025,52.2174,52.2759,45603.0
2024-06-27 14:30:00,53.63,53.73,53.59,53.63,35459.0,52.2564,52.3538,52.2174,52.2564,35459.0
2024-06-27 15:00:00,53.64,53.71,53.56,53.67,46452.0,52.2661,52.3343,52.1882,52.2954,46452.0
2024-06-27 15:30:00,53.67,53.72,53.5,53.52,189248.0,52.2954,52.3441,52.1297,52.1492,189248.0
2024-06-28 09:30:00,53.83,54.19,53.69,54.07,19543.0,52.4513,52.802,52.3148,52.6851,19543.0
2024-06-28 10:00:00,54.1,54.45,54.1,54.39,16849.0,52.7143,53.0554,52.7143,52.9969,16849.0
2024-06-28 10:30:00,54.42,54.47,54.32,54.32,15708.0,53.0261,53.0749,52.9287,52.9287,15708.0
2024-06-28 11:00:00,54.26,54.26,54.08,54.15,7825.0,52.8702,52.8702,52.6948,52.7631,7825.0
2024-06-28 11:30:00,54.09,54.24,54.07,54.21,13944.0,52.7046,52.8508,52.6851,52.8215,13944.0
2024-06-28 12:00:00,54.21,54.26,54.15,54.25,13026.0,52.8215,52.8702,52.7631,52.8605,13026.0
2024-06-28 12:30:00,54.25,54.27,53.88,53.89,5226.0,52.8605,52.88,52.5,52.5097,5226.0
2024-06-28 13:00:00,53.89,53.95,53.84,53.91,8522.0,52.5097,52.5682,52.461,52.5292,8522.0
2024-06-28 13:30:00,53.9,53.92,53.83,53.85,13387.0,52.5195,52.5389,52.4513,52.4707,13387.0
2024-06-28 14:00:00,53.81,53.88,53.76,53.8,9668.0,52.4318,52.5,52.383,52.422,9668.0
2024-06-28 14:30:00,53.82,53.89,53.82,53.89,8419.0,52.4415,52.5097,52.4415,52.5097,8419.0
2024-06-28 15:00:00,53.87,54.05,53.74,53.97,28019.0,52.4902,52.6656,52.3636,52.5877,28019.0
2024-06-28 15:30:00,53.97,54.26,53.83,54.25,147766.0,52.5877,52.8702,52.4513,52.8605,147766.0
2024-07-01 09:30:00,54.22,54.61,54.16,54.52,34899.0,52.8313,53.2113,52.7728,53.1236,34899.0
2024-07-01 10:00:00,54.52,54.7,54.31,54.42,42492.0,53.1236,53.299,52.919,53.0261,42492.0
2024-07-01 10:30:00,54.41,54.55,54.25,54.55,36014.0,53.0164,53.1528,52.8605,53.1528,36014.0
2024-07-01 11:00:00,54.57,54.63,54.5,54.59,18404.0,53.1723,53.2308,53.1041,53.1918,18404.0
2024-07-01 11:30:00,54.59,54.62,54.43,54.52,53247.0,53.1918,53.221,53.0359,53.1236,53247.0
2024-07-01 12:00:00,54.53,54.58,54.44,54.46,20288.0,53.1333,53.182,53.0456,53.0651,20288.0
2024-07-01 12:30:00,54.48,54.49,54.28,54.31,24260.0,53.0846,53.0943,52.8897,52.919,24260.0
2024-07-01 13:00:00,54.31,54.42,54.3,54.38,14828.0,52.919,53.0261,52.9092,52.9872,14828.0
2024-07-01 13:30:00,54.35,54.46,54.3,54.46,15119.0,52.9579,53.0651,52.9092,53.0651,15119.0
2024-07-01 14:00:00,54.47,54.57,54.45,54.51,27368.0,53.0749,53.1723,53.0554,53.1138,27368.0
2024-07-01 14:30:00,54.51,54.68,54.5,54.64,30174.0,53.1138,53.2795,53.1041,53.2405,30174.0
2024-07-01 15:00:00,54.64,54.66,54.53,54.56,33900.0,53.2405,53.26,53.1333,53.1626,33900.0
2024-07-01 15:30:00,54.57,54.95,54.57,54.75,164354.0,53.1723,53.5426,53.1723,53.3477,164354.0
2024-07-02 09:30:00,54.31,54.84,54.25,54.53,30468.0,52.919,53.4354,52.8605,53.1333,30468.0
2024-07-02 10:00:00,54.55,54.57,54.37,54.5,28184.0,53.1528,53.1723,52.9774,53.1041,28184.0
2024-07-02 10:30:00,54.5,54.86,54.49,54.73,16461.0,53.1041,53.4549,53.0943,53.3282,16461.0
2024-07-02 11:00:00,54.73,55.18,54.68,55.17,32306.0,53.3282,53.7667,53.2795,53.7569,32306.0
2024-07-02 11:30:00,55.16,55.37,55.11,55.28,37198.0,53.7472,53.9518,53.6985,53.8641,37198.0
2024-07-02 12:00:00,55.3,55.43,55.25,55.37,18939.0,53.8836,54.0103,53.8349,53.9518,18939.0
2024-07-02 12:30:00,55.39,55.39,55.09,55.12,22532.0,53.9713,53.9713,53.679,53.7082,22532.0
2024-07-02 13:00:00,55.15,55.25,55.14,55.23,13962.0,53.7374,53.8349,53.7277,53.8154,13962.0
2024-07-02 13:30:00,55.22,55.24,55.09,55.23,19825.0,53.8057,53.8251,53.679,53.8154,19825.0
2024-07-02 14:00:00,55.23,55.34,55.21,55.31,20945.0,53.8154,53.9226,53.7959,53.8933,20945.0
2024-07-02 14:30:00,55.27,55.29,55.16,55.21,27944.0,53.8544,53.8739,53.7472,53.7959,27944.0
2024-07-02 15:00:00,55.21,55.23,55.11,55.22,37356.0,53.7959,53.8154,53.6985,53.8057,37356.0
2024-07-02 15:30:00,55.21,55.23,55.05,55.1,264587.0,53.7959,53.8154,53.64,53.6887,264587.0
2024-07-03 09:30:00,55.28,55.53,55.18,55.5,44106.0,53.8641,54.1077,53.7667,54.0785,44106.0
2024-07-03 10:00:00,55.52,56.08,55.5,56.02,61434.0,54.098,54.6436,54.0785,54.5852,61434.0
2024-07-03 10:30:00,56.02,56.14,55.97,56.09,35713.0,54.5852,54.7021,54.5364,54.6534,35713.0
2024-07-03 11:00:00,56.11,56.18,55.86,56.12,34966.0,54.6729,54.7411,54.4293,54.6826,34966.0
2024-07-03 11:30:00,56.14,56.39,56.09,56.37,50205.0,54.7021,54.9457,54.6534,54.9262,50205.0
2024-07-03 12:00:00,56.36,56.63,56.17,56.18,86072.0,54.9165,55.1795,54.7313,54.7411,86072.0
2024-07-03 12:30:00,56.13,56.16,55.77,56.02,159613.0,54.6923,54.7216,54.3416,54.5852,159613.0
2024-07-05 09:30:00,55.75,55.77,55.24,55.37,34755.0,54.3221,54.3416,53.8251,53.9518,34755.0
2024-07-05 10:00:00,55.4,55.4,54.72,54.75,56899.0,53.981,53.981,53.3185,53.3477,56899.0
2024-07-05 10:30:00,54.74,54.95,54.72,54.92,30947.0,53.3379,53.5426,53.3185,53.5133,30947.0
2024-07-05 11:00:00,54.93,54.93,54.65,54.65,21912.0,53.5231,53.5231,53.2502,53.2502,21912.0
2024-07-05 11:30:00,54.64,54.71,54.58,54.68,24124.0,53.2405,53.3087,53.182,53.2795,24124.0
2024-07-05 12:00:00,54.68,54.84,54.58,54.67,29662.0,53.2795,53.4354,53.182,53.2697,29662.0
2024-07-05 12:30:00,54.61,54.83,54.59,54.77,12242.0,53.2113,53.4256,53.1918,53.3672,12242.0
2024-07-05 13:00:00,54.79,54.84,54.73,54.83,15058.0,53.3867,53.4354,53.3282,53.4256,15058.0
2024-07-05 13:30:00,54.82,54.93,54.81,54.88,28894.0,53.4159,53.5231,53.4062,53.4744,28894.0
2024-07-05 14:00:00,54.87,54.92,54.8,54.81,32207.0,53.4646,53.5133,53.3964,53.4062,32207.0
2024-07-05 14:30:00,54.81,54.82,54.73,54.81,30262.0,53.4062,53.4159,53.3282,53.4062,30262.0
2024-07-05 15:00:00,54.81,54.83,54.7,54.73,40928.0,53.4062,53.4256,53.299,53.3282,40928.0
2024-07-05 15:30:00,54.72,55.1,54.66,54.75,235147.0,53.3185,53.6887,53.26,53.3477,235147.0
2024-07-08 09:30:00,54.96,55.47,54.63,55.15,16145.0,53.5523,54.0492,53.2308,53.7374,16145.0
2024-07-08 10:00:00,55.16,55.17,54.72,54.72,23772.0,53.7472,53.7569,53.3185,53.3185,23772.0
2024-07-08 10:30:00,54.73,54.88,54.66,54.82,42834.0,53.3282,53.4744,53.26,53.4159,42834.0
2024-07-08 11:00:00,54.83,54.88,54.66,54.69,12919.0,53.4256,53.4744,53.26,53.2892,12919.0
2024-07-08 11:30:00,54.68,54.69,54.42,54.52,24981.0,53.2795,53.2892,53.0261,53.1236,24981.0
2024-07-08 12:00:00,54.49,54.49,54.18,54.18,18152.0,53.0943,53.0943,52.7923,52.7923,18152.0
2024-07-08 12:30:00,54.19,54.2,54.04,54.07,19916.0,52.802,52.8118,52.6559,52.6851,19916.0
2024-07-08 13:00:00,54.05,54.08,53.74,53.77,41367.0,52.6656,52.6948,52.3636,52.3928,41367.0
2024-07-08 13:30:00,53.77,54.13,53.76,54.06,14714.0,52.3928,52.7436,52.383,52.6754,14714.0
2024-07-08 14:00:00,54.05,54.07,53.89,53.92,15219.0,52.6656,52.6851,52.5097,52.5389,15219.0
2024-07-08 14:30:00,53.91,53.97,53.84,53.95,18463.0,52.5292,52.5877,52.461,52.5682,18463.0
2024-07-08 15:00:00,53.95,53.97,53.85,53.85,22155.0,52.5682,52.5877,52.4707,52.4707,22155.0
2024-07-08 15:30:00,53.85,53.88,53.56,53.6,112776.0,52.4707,52.5,52.1882,52.2271,112776.0
2024-07-09 09:30:00,53.6,54.09,53.6,53.79,21597.0,52.2271,52.7046,52.2271,52.4123,21597.0
2024-07-09 10:00:00,53.83,53.84,53.39,53.45,22550.0,52.4513,52.461,52.0225,52.081,22550.0
2024-07-09 10:30:00,53.42,53.55,53.32,53.41,15301.0,52.0518,52.1784,51.9543,52.042,15301.0
2024-07-09 11:00:00,53.4,53.57,53.31,53.33,16639.0,52.0323,52.1979,51.9446,51.9641,16639.0
2024-07-09 11:30:00,53.33,53.51,53.32,53.42,12999.0,51.9641,52.1394,51.9543,52.0518,12999.0
2024-07-09 12:00:00,53.4,53.41,53.29,53.29,12525.0,52.0323,52.042,51.9251,51.9251,12525.0
2024-07-09 12:30:00,53.32,53.41,53.31,53.33,8203.0,51.9543,52.042,51.9446,51.9641,8203.0
2024-07-09 13:00:00,53.33,53.46,53.29,53.32,13725.0,51.9641,52.0907,51.9251,51.9543,13725.0
2024-07-09 13:30:00,53.3,53.39,53.3,53.32,13649.0,51.9348,52.0225,51.9348,51.9543,13649.0
2024-07-09 14:00:00,53.3,53.3,53.17,53.21,29031.0,51.9348,51.9348,51.8082,51.8471,29031.0
2024-07-09 14:30:00,53.19,53.29,53.19,53.22,11573.0,51.8276,51.9251,51.8276,51.8569,11573.0
2024-07-09 15:00:00,53.22,53.24,53.14,53.23,43207.0,51.8569,51.8764,51.7789,51.8666,43207.0
2024-07-09 15:30:00,53.23,53.25,52.91,52.99,123193.0,51.8666,51.8861,51.5548,51.6328,123193.0
2024-07-10 09:30:00,52.99,53.09,52.69,52.69,18729.0,51.6328,51.7302,51.3405,51.3405,18729.0
2024-07-10 10:00:00,52.69,52.92,52.5,52.54,23644.0,51.3405,51.5646,51.1553,51.1943,23644.0
2024-07-10 10:30:00,52.56,52.58,52.29,52.38,35135.0,51.2138,51.2333,50.9507,51.0384,35135.0
2024-07-10 11:00:00,52.38,52.72,52.35,52.72,22016.0,51.0384,51.3697,51.0092,51.3697,22016.0
2024-07-10 11:30:00,52.72,52.72,52.6,52.67,11023.0,51.3697,51.3697,51.2528,51.321,11023.0
2024-07-10 12:00:00,52.69,52.84,52.69,52.79,21357.0,51.3405,51.4866,51.3405,51.4379,21357.0
2024-07-10 12:30:00,52.79,52.93,52.72,52.84,20642.0,51.4379,51.5743,51.3697,51.4866,20642.0
2024-07-10 13:00:00,52.85,52.92,52.83,52.84,14812.0,51.4964,51.5646,51.4769,51.4866,14812.0
2024-07-10 13:30:00,52.85,52.93,52.84,52.91,11451.0,51.4964,51.5743,51.4866,51.5548,11451.0
2024-07-10 14:00:00,52.9,52.98,52.84,52.91,16540.0,51.5451,51.623,51.4866,51.5548,16540.0
2024-07-10 14:30:00,52.93,53.02,52.92,53.0,45009.0,51.5743,51.662,51.5646,51.6425,45009.0
2024-07-10 15:00:00,53.0,53.08,53.0,53.01,25956.0,51.6425,51.7205,51.6425,51.6523,25956.0
2024-07-10 15:30:00,53.0,53.06,52.76,53.0,222009.0,51.6425,51.701,51.4087,51.6425,222009.0
2024-07-11 09:30:00,53.26,53.65,52.77,53.2,86979.0,51.8959,52.2759,51.4184,51.8374,86979.0
2024-07-11 10:00:00,53.24,53.58,53.18,53.26,66276.0,51.8764,52.2077,51.8179,51.8959,66276.0
2024-07-11 10:30:00,53.25,53.36,53.19,53.21,24830.0,51.8861,51.9933,51.8276,51.8471,24830.0
2024-07-11 11:00:00,53.24,53.26,53.03,53.14,25241.0,51.8764,51.8959,51.6717,51.7789,25241.0
2024-07-11 11:30:00,53.13,53.28,53.08,53.15,24703.0,51.7692,51.9153,51.7205,51.7887,24703.0
2024-07-11 12:00:00,53.12,53.12,52.98,53.01,12441.0,51.7594,51.7594,51.623,51.6523,12441.0
2024-07-11 12:30:00,53.02,53.11,53.0,53.05,28987.0,51.662,51.7497,51.6425,51.6912,28987.0
2024-07-11 13:00:00,53.02,53.13,52.99,53.05,15515.0,51.662,51.7692,51.6328,51.6912,15515.0
2024-07-11 13:30:00,53.05,53.06,52.97,53.03,15383.0,51.6912,51.701,51.6133,51.6717,15383.0
2024-07-11 14:00:00,53.02,53.18,53.01,53.16,20561.0,51.662,51.8179,51.6523,51.7984,20561.0
2024-07-11 14:30:00,53.16,53.36,53.15,53.35,12348.0,51.7984,51.9933,51.7887,51.9835,12348.0
2024-07-11 15:00:00,53.34,53.34,53.03,53.05,18444.0,51.9738,51.9738,51.6717,51.6912,18444.0
2024-07-11 15:30:00,53.03,53.37,52.93,53.2,223932.0,51.6717,52.003,51.5743,51.8374,223932.0
2024-07-12 09:30:00,53.58,53.58,53.28,53.37,11518.0,52.2077,52.2077,51.9153,52.003,11518.0
2024-07-12 10:00:00,53.33,53.79,53.33,53.77,13028.0,51.9641,52.4123,51.9641,52.3928,13028.0
2024-07-12 10:30:00,53.77,53.86,53.72,53.79,15539.0,52.3928,52.4805,52.3441,52.4123,15539.0
2024-07-12 11:00:00,53.79,54.07,53.79,54.01,26405.0,52.4123,52.6851,52.4123,52.6266,26405.0
2024-07-12 11:30:00,54.01,54.16,53.98,53.98,17906.0,52.6266,52.7728,52.5974,52.5974,17906.0
2024-07-12 12:00:00,53.94,54.18,53.93,54.1,16907.0,52.5584,52.7923,52.5487,52.7143,16907.0
2024-07-12 12:30:00,54.11,54.17,53.96,54.07,14487.0,52.7241,52.7825,52.5779,52.6851,14487.0
2024-07-12 13:00:00,54.06,54.13,54.04,54.11,9663.0,52.6754,52.7436,52.6559,52.7241,9663.0
2024-07-12 13:30:00,54.12,54.22,53.96,53.96,24543.0,52.7338,52.8313,52.5779,52.5779,24543.0
2024-07-12 14:00:00,53.94,54.09,53.9,54.06,15461.0,52.5584,52.7046,52.5195,52.6754,15461.0
2024-07-12 14:30:00,54.05,54.09,53.96,54.03,15296.0,52.6656,52.7046,52.5779,52.6461,15296.0
2024-07-12 15:00:00,53.98,54.05,53.93,53.97,20074.0,52.5974,52.6656,52.5487,52.5877,20074.0
2024-07-12 15:30:00,53.96,53.98,53.43,53.49,184536.0,52.5779,52.5974,52.0615,52.12,184536.0
2024-07-15 09:30:00,53.79,54.16,53.64,54.04,15397.0,52.4123,52.7728,52.2661,52.6559,15397.0
2024-07-15 10:00:00,54.09,54.35,54.05,54.23,31962.0,52.7046,52.9579,52.6656,52.841,31962.0
2024-07-15 10:30:00,54.21,54.52,54.2,54.31,25591.0,52.8215,53.1236,52.8118,52.919,25591.0
2024-07-15 11:00:00,54.29,54.43,54.29,54.33,16451.0,52.8995,53.0359,52.8995,52.9384,16451.0
2024-07-15 11:30:00,54.33,54.58,54.22,54.5,26046.0,52.9384,53.182,52.8313,53.1041,26046.0
2024-07-15 12:00:00,54.51,54.52,54.42,54.47,16961.0,53.1138,53.1236,53.0261,53.0749,16961.0
2024-07-15 12:30:00,54.46,54.49,54.42,54.47,20365.0,53.0651,53.0943,53.0261,53.0749,20365.0
2024-07-15 13:00:00,54.45,54.56,54.38,54.53,13848.0,53.0554,53.1626,52.9872,53.1333,13848.0
2024-07-15 13:30:00,54.52,54.53,54.36,54.45,18874.0,53.1236,53.1333,52.9677,53.0554,18874.0
2024-07-15 14:00:00,54.45,54.51,54.41,54.49,15552.0,53.0554,53.1138,53.0164,53.0943,15552.0
2024-07-15 14:30:00,54.48,54.53,54.43,54.52,15452.0,53.0846,53.1333,53.0359,53.1236,15452.0
2024-07-15 15:00:00,54.51,54.62,54.5,54.55,17936.0,53.1138,53.221,53.1041,53.1528,17936.0
2024-07-15 15:30:00,54.54,54.72,54.48,54.69,127823.0,53.1431,53.3185,53.0846,53.2892,127823.0
2024-07-16 09:30:00,54.85,55.41,54.72,55.31,22636.0,53.4451,53.9908,53.3185,53.8933,22636.0
2024-07-16 10:00:00,55.33,55.38,55.13,55.32,17891.0,53.9128,53.9616,53.718,53.9031,17891.0
2024-07-16 10:30:00,55.28,55.32,54.98,55.0,11250.0,53.8641,53.9031,53.5718,53.5913,11250.0
2024-07-16 11:00:00,55.0,55.27,54.97,55.27,11037.0,53.5913,53.8544,53.5621,53.8544,11037.0
2024-07-16 11:30:00,55.28,55.28,55.15,55.16,21198.0,53.8641,53.8641,53.7374,53.7472,21198.0
2024-07-16 12:00:00,55.19,55.32,55.17,55.3,15004.0,53.7764,53.9031,53.7569,53.8836,15004.0
2024-07-16 12:30:00,55.29,55.36,55.22,55.25,12197.0,53.8739,53.9421,53.8057,53.8349,12197.0
2024-07-16 13:00:00,55.24,55.27,55.14,55.23,11650.0,53.8251,53.8544,53.7277,53.8154,11650.0
2024-07-16 13:30:00,55.24,55.35,55.24,55.35,7859.0,53.8251,53.9323,53.8251,53.9323,7859.0
2024-07-16 14:00:00,55.37,55.74,55.34,55.63,65132.0,53.9518,54.3123,53.9226,54.2051,65132.0
2024-07-16 14:30:00,55.63,55.8,55.59,55.77,21732.0,54.2051,54.3708,54.1662,54.3416,21732.0
2024-07-16 15:00:00,55.77,55.87,55.73,55.87,20712.0,54.3416,54.439,54.3026,54.439,20712.0
2024-07-16 15:30:00,55.87,55.91,55.72,55.77,93764.0,54.439,54.478,54.2928,54.3416,93764.0
2024-07-17 09:30:00,55.52,55.91,55.42,55.91,14183.0,54.098,54.478,54.0005,54.478,14183.0
2024-07-17 10:00:00,55.84,55.84,55.54,55.75,10733.0,54.4098,54.4098,54.1175,54.3221,10733.0
2024-07-17 10:30:00,55.77,55.8,55.46,55.46,10736.0,54.3416,54.3708,54.0395,54.0395,10736.0
2024-07-17 11:00:00,55.48,55.77,55.45,55.77,9168.0,54.059,54.3416,54.0298,54.3416,9168.0
2024-07-17 11:30:00,55.77,55.92,55.7,55.82,15205.0,54.3416,54.4877,54.2734,54.3903,15205.0
2024-07-17 12:00:00,55.82,55.84,55.64,55.73,14899.0,54.3903,54.4098,54.2149,54.3026,14899.0
2024-07-17 12:30:00,55.73,55.87,55.7,55.76,33640.0,54.3026,54.439,54.2734,54.3318,33640.0
2024-07-17 13:00:00,55.76,55.79,55.64,55.78,10202.0,54.3318,54.3611,54.2149,54.3513,10202.0
2024-07-17 13:30:00,55.8,55.83,55.75,55.76,8007.0,54.3708,54.4,54.3221,54.3318,8007.0
2024-07-17 14:00:00,55.74,55.79,55.67,55.78,34507.0,54.3123,54.3611,54.2441,54.3513,34507.0
2024-07-17 14:30:00,55.79,56.39,55.78,56.39,49985.0,54.3611,54.9457,54.3513,54.9457,49985.0
2024-07-17 15:00:00,56.41,56.58,56.36,56.55,40131.0,54.9652,55.1308,54.9165,55.1016,40131.0
2024-07-17 15:30:00,56.54,56.54,56.27,56.28,141325.0,55.0918,55.0918,54.8288,54.8385,141325.0
2024-07-18 09:30:00,55.98,56.05,55.6,55.93,31608.0,54.5462,54.6144,54.1759,54.4975,31608.0
2024-07-18 10:00:00,56.09,56.44,56.03,56.34,20631.0,54.6534,54.9944,54.5949,54.897,20631.0
2024-07-18 10:30:00,56.29,56.3,55.98,55.98,15570.0,54.8482,54.858,54.5462,54.5462,15570.0
2024-07-18 11:00:00,55.97,56.17,55.97,56.15,15680.0,54.5364,54.7313,54.5364,54.7118,15680.0
2024-07-18 11:30:00,56.14,56.14,55.77,55.8,16063.0,54.7021,54.7021,54.3416,54.3708,16063.0
2024-07-18 12:00:00,55.77,55.85,55.71,55.82,11078.0,54.3416,54.4195,54.2831,54.3903,11078.0
2024-07-18 12:30:00,55.84,55.91,55.81,55.9,9342.0,54.4098,54.478,54.3805,54.4682,9342.0
2024-07-18 13:00:00,55.9,55.97,55.85,55.96,9358.0,54.4682,54.5364,54.4195,54.5267,9358.0
2024-07-18 13:30:00,55.96,56.0,55.85,55.87,11728.0,54.5267,54.5657,54.4195,54.439,11728.0
2024-07-18 14:00:00,55.88,55.88,55.75,55.79,14822.0,54.4487,54.4487,54.3221,54.3611,14822.0
2024-07-18 14:30:00,55.77,55.78,55.65,55.69,23538.0,54.3416,54.3513,54.2246,54.2636,23538.0
2024-07-18 15:00:00,55.72,55.78,55.64,55.7,18381.0,54.2928,54.3513,54.2149,54.2734,18381.0
2024-07-18 15:30:00,55.69,55.74,55.48,55.51,121627.0,54.2636,54.3123,54.059,54.0882,121627.0
2024-07-19 09:30:00,55.85,55.87,55.45,55.76,10523.0,54.4195,54.439,54.0298,54.3318,10523.0
2024-07-19 10:00:00,55.81,56.01,55.68,55.79,24010.0,54.3805,54.5754,54.2539,54.3611,24010.0
2024-07-19 10:30:00,55.85,56.02,55.81,55.84,14190.0,54.4195,54.5852,54.3805,54.4098,14190.0
2024-07-19 11:00:00,55.84,56.06,55.83,55.89,35662.0,54.4098,54.6241,54.4,54.4585,35662.0
2024-07-19 11:30:00,55.9,55.91,55.8,55.91,16073.0,54.4682,54.478,54.3708,54.478,16073.0
2024-07-19 12:00:00,55.92,56.03,55.87,55.88,14971.0,54.4877,54.5949,54.439,54.4487,14971.0
2024-07-19 12:30:00,55.88,55.91,55.61,55.61,17961.0,54.4487,54.478,54.1857,54.1857,17961.0
2024-07-19 13:00:00,55.61,55.68,55.53,55.56,14494.0,54.1857,54.2539,54.1077,54.1369,14494.0
2024-07-19 13:30:00,55.55,55.68,55.55,55.68,12626.0,54.1272,54.2539,54.1272,54.2539,12626.0
2024-07-19 14:00:00,55.68,55.7,55.54,55.57,20567.0,54.2539,54.2734,54.1175,54.1467,20567.0
2024-07-19 14:30:00,55.57,55.79,55.55,55.72,31479.0,54.1467,54.3611,54.1272,54.2928,31479.0
2024-07-19 15:00:00,55.73,55.98,55.73,55.9,35038.0,54.3026,54.5462,54.3026,54.4682,35038.0
2024-07-19 15:30:00,55.9,55.91,55.74,55.81,86468.0,54.4682,54.478,54.3123,54.3805,86468.0
2024-07-22 09:30:00,55.8,56.98,55.8,56.78,47966.0,54.3708,55.5206,54.3708,55.3257,47966.0
2024-07-22 10:00:00,56.8,57.23,56.65,57.1,56648.0,55.3452,55.7642,55.199,55.6375,56648.0
2024-07-22 10:30:00,57.08,57.66,57.07,57.66,33228.0,55.618,56.1832,55.6083,56.1832,33228.0
2024-07-22 11:00:00,57.66,57.69,57.39,57.51,32858.0,56.1832,56.2124,55.9201,56.037,32858.0
2024-07-22 11:30:00,57.5,57.54,57.3,57.46,21841.0,56.0273,56.0662,55.8324,55.9883,21841.0
2024-07-22 12:00:00,57.47,57.53,57.23,57.29,46228.0,55.998,56.0565,55.7642,55.8226,46228.0
2024-07-22 12:30:00,57.28,57.52,57.18,57.5,28527.0,55.8129,56.0467,55.7154,56.0273,28527.0
2024-07-22 13:00:00,57.49,57.62,57.43,57.55,23970.0,56.0175,56.1442,55.959,56.076,23970.0
2024-07-22 13:30:00,57.55,57.59,57.29,57.5,26426.0,56.076,56.1149,55.8226,56.0273,26426.0
2024-07-22 14:00:00,57.48,57.59,57.42,57.48,22321.0,56.0078,56.1149,55.9493,56.0078,22321.0
2024-07-22 14:30:00,57.47,57.58,57.41,57.45,35262.0,55.998,56.1052,55.9396,55.9785,35262.0
2024-07-22 15:00:00,57.45,57.55,57.41,57.47,53472.0,55.9785,56.076,55.9396,55.998,53472.0
2024-07-22 15:30:00,57.48,57.57,57.21,57.26,218235.0,56.0078,56.0955,55.7447,55.7934,218235.0
2024-07-23 09:30:00,57.0,57.06,56.47,56.91,26894.0,55.5401,55.5985,55.0236,55.4524,26894.0
2024-07-23 10:00:00,56.87,57.03,56.57,56.77,23338.0,55.4134,55.5693,55.1211,55.316,23338.0
2024-07-23 10:30:00,56.79,56.82,56.17,56.43,23746.0,55.3354,55.3647,54.7313,54.9847,23746.0
2024-07-23 11:00:00,56.48,56.67,56.47,56.57,12687.0,55.0334,55.2185,55.0236,55.1211,12687.0
2024-07-23 11:30:00,56.59,56.63,56.49,56.57,14001.0,55.1406,55.1795,55.0431,55.1211,14001.0
2024-07-23 12:00:00,56.57,56.67,56.43,56.52,8129.0,55.1211,55.2185,54.9847,55.0724,8129.0
2024-07-23 12:30:00,56.49,56.58,56.41,56.57,10587.0,55.0431,55.1308,54.9652,55.1211,10587.0
2024-07-23 13:00:00,56.56,56.57,56.41,56.41,10970.0,55.1113,55.1211,54.9652,54.9652,10970.0
2024-07-23 13:30:00,56.42,56.75,56.41,56.65,12169.0,54.9749,55.2965,54.9652,55.199,12169.0
2024-07-23 14:00:00,56.68,56.94,56.68,56.81,25481.0,55.2283,55.4816,55.2283,55.3549,25481.0
2024-07-23 14:30:00,56.8,56.82,56.64,56.71,33622.0,55.3452,55.3647,55.1893,55.2575,33622.0
2024-07-23 15:00:00,56.71,57.0,56.62,56.93,63636.0,55.2575,55.5401,55.1698,55.4719,63636.0
2024-07-23 15:30:00,56.93,57.08,56.42,56.45,176535.0,55.4719,55.618,54.9749,55.0041,176535.0
2024-07-24 09:30:00,56.14,56.4,55.5,55.72,19003.0,54.7021,54.9554,54.0785,54.2928,19003.0
2024-07-24 10:00:00,55.77,56.18,55.66,56.16,16506.0,54.3416,54.7411,54.2344,54.7216,16506.0
2024-07-24 10:30:00,56.17,56.42,56.16,56.31,16660.0,54.7313,54.9749,54.7216,54.8677,16660.0
2024-07-24 11:00:00,56.27,56.37,56.21,56.33,11538.0,54.8288,54.9262,54.7703,54.8872,11538.0
2024-07-24 11:30:00,56.35,56.48,56.34,56.36,12376.0,54.9067,55.0334,54.897,54.9165,12376.0
2024-07-24 12:00:00,56.39,56.59,56.28,56.3,32002.0,54.9457,55.1406,54.8385,54.858,32002.0
2024-07-24 12:30:00,56.3,56.37,56.22,56.37,30330.0,54.858,54.9262,54.78,54.9262,30330.0
2024-07-24 13:00:00,56.36,56.39,56.3,56.36,10778.0,54.9165,54.9457,54.858,54.9165,10778.0
2024-07-24 13:30:00,56.35,56.47,56.3,56.46,25802.0,54.9067,55.0236,54.858,55.0139,25802.0
2024-07-24 14:00:00,56.42,56.42,56.26,56.27,17235.0,54.9749,54.9749,54.819,54.8288,17235.0
2024-07-24 14:30:00,56.26,56.33,56.12,56.19,55120.0,54.819,54.8872,54.6826,54.7508,55120.0
2024-07-24 15:00:00,56.18,56.18,55.81,55.81,27259.0,54.7411,54.7411,54.3805,54.3805,27259.0
2024-07-24 15:30:00,55.83,55.94,55.68,55.86,114463.0,54.4,54.5072,54.2539,54.4293,114463.0
2024-07-25 09:30:00,56.0,56.36,55.81,56.32,15437.0,54.5657,54.9165,54.3805,54.8775,15437.0
2024-07-25 10:00:00,56.39,56.42,56.1,56.21,16295.0,54.9457,54.9749,54.6631,54.7703,16295.0
2024-07-25 10:30:00,56.2,56.5,56.17,56.5,19149.0,54.7605,55.0529,54.7313,55.0529,19149.0
2024-07-25 11:00:00,56.52,56.79,56.48,56.68,16778.0,55.0724,55.3354,55.0334,55.2283,16778.0
2024-07-25 11:30:00,56.68,56.75,56.63,56.72,13625.0,55.2283,55.2965,55.1795,55.2672,13625.0
2024-07-25 12:00:00,56.72,56.81,56.67,56.8,26655.0,55.2672,55.3549,55.2185,55.3452,26655.0
2024-07-25 12:30:00,56.79,56.87,56.74,56.76,16249.0,55.3354,55.4134,55.2867,55.3062,16249.0
2024-07-25 13:00:00,56.76,56.79,56.63,56.69,13465.0,55.3062,55.3354,55.1795,55.238,13465.0
2024-07-25 13:30:00,56.69,56.73,56.58,56.58,10376.0,55.238,55.277,55.1308,55.1308,10376.0
2024-07-25 14:00:00,56.59,56.59,56.47,56.48,10343.0,55.1406,55.1406,55.0236,55.0334,10343.0
2024-07-25 14:30:00,56.48,56.55,56.37,56.42,10952.0,55.0334,55.1016,54.9262,54.9749,10952.0
2024-07-25 15:00:00,56.43,56.67,56.42,56.65,8969.0,54.9847,55.2185,54.9749,55.199,8969.0
2024-07-25 15:30:00,56.65,56.66,55.99,56.08,244312.0,55.199,55.2088,54.5559,54.6436,244312.0
2024-07-26 09:30:00,56.25,56.56,55.87,56.38,31441.0,54.8093,55.1113,54.439,54.9359,31441.0
2024-07-26 10:00:00,56.35,56.69,56.35,56.51,13440.0,54.9067,55.238,54.9067,55.0626,13440.0
2024-07-26 10:30:00,56.33,56.57,56.27,56.57,9650.0,54.8872,55.1211,54.8288,55.1211,9650.0
2024-07-26 11:00:00,56.57,56.57,56.28,56.33,16399.0,55.1211,55.1211,54.8385,54.8872,16399.0
2024-07-26 11:30:00,56.38,56.67,56.35,56.67,11062.0,54.9359,55.2185,54.9067,55.2185,11062.0
2024-07-26 12:00:00,56.68,56.98,56.64,56.98,12377.0,55.2283,55.5206,55.1893,55.5206,12377.0
2024-07-26 12:30:00,56.98,56.99,56.87,56.97,11579.0,55.5206,55.5303,55.4134,55.5108,11579.0
2024-07-26 13:00:00,56.99,57.09,56.97,57.07,11269.0,55.5303,55.6278,55.5108,55.6083,11269.0
2024-07-26 13:30:00,57.03,57.07,56.89,56.97,10671.0,55.5693,55.6083,55.4329,55.5108,10671.0
2024-07-26 14:00:00,56.97,57.06,56.91,56.95,12195.0,55.5108,55.5985,55.4524,55.4913,12195.0
2024-07-26 14:30:00,56.93,56.99,56.81,56.87,15931.0,55.4719,55.5303,55.3549,55.4134,15931.0
2024-07-26 15:00:00,56.84,57.05,56.82,57.02,15228.0,55.3842,55.5888,55.3647,55.5595,15228.0
2024-07-26 15:30:00,57.01,57.01,56.81,56.95,87081.0,55.5498,55.5498,55.3549,55.4913,87081.0
2024-07-29 09:30:00,57.04,57.29,56.69,57.29,22482.0,55.579,55.8226,55.238,55.8226,22482.0
2024-07-29 10:00:00,57.29,57.3,56.78,56.8,14400.0,55.8226,55.8324,55.3257,55.3452,14400.0
2024-07-29 10:30:00,56.77,56.79,56.54,56.76,12832.0,55.316,55.3354,55.0918,55.3062,12832.0
2024-07-29 11:00:00,56.72,57.13,56.64,57.08,12178.0,55.2672,55.6667,55.1893,55.618,12178.0
2024-07-29 11:30:00,57.08,57.23,57.02,57.22,12407.0,55.618,55.7642,55.5595,55.7544,12407.0
2024-07-29 12:00:00,57.24,57.57,57.24,57.52,16711.0,55.7739,56.0955,55.7739,56.0467,16711.0
2024-07-29 12:30:00,57.49,57.62,57.38,57.38,24708.0,56.0175,56.1442,55.9103,55.9103,24708.0
2024-07-29 13:00:00,57.36,57.4,57.28,57.3,11426.0,55.8908,55.9298,55.8129,55.8324,11426.0
2024-07-29 13:30:00,57.29,57.29,57.15,57.24,14867.0,55.8226,55.8226,55.6862,55.7739,14867.0
2024-07-29 14:00:00,57.22,57.35,57.2,57.29,18446.0,55.7544,55.8811,55.7349,55.8226,18446.0
2024-07-29 14:30:00,57.28,57.28,57.18,57.25,15953.0,55.8129,55.8129,55.7154,55.7837,15953.0
2024-07-29 15:00:00,57.24,57.43,57.23,57.37,20313.0,55.7739,55.959,55.7642,55.9006,20313.0
2024-07-29 15:30:00,57.38,57.51,57.33,57.48,76580.0,55.9103,56.037,55.8616,56.0078,76580.0
2024-07-30 09:30:00,57.69,58.05,57.63,58.02,26634.0,56.2124,56.5632,56.1539,56.5339,26634.0
2024-07-30 10:00:00,57.97,58.18,57.83,58.0,14754.0,56.4852,56.6898,56.3488,56.5144,14754.0
2024-07-30 10:30:00,58.01,58.29,58.01,58.19,8065.0,56.5242,56.797,56.5242,56.6996,8065.0
2024-07-30 11:00:00,57.93,58.19,57.92,58.17,8156.0,56.4462,56.6996,56.4365,56.6801,8156.0
2024-07-30 11:30:00,58.16,58.22,58.0,58.04,9370.0,56.6703,56.7288,56.5144,56.5534,9370.0
2024-07-30 12:00:00,58.02,58.06,57.94,58.04,6569.0,56.5339,56.5729,56.456,56.5534,6569.0
2024-07-30 12:30:00,58.05,58.09,57.94,57.94,7689.0,56.5632,56.6021,56.456,56.456,7689.0
2024-07-30 13:00:00,57.95,58.12,57.87,58.08,10697.0,56.4657,56.6314,56.3878,56.5924,10697.0
2024-07-30 13:30:00,58.06,58.22,58.04,58.21,11115.0,56.5729,56.7288,56.5534,56.7191,11115.0
2024-07-30 14:00:00,58.23,58.24,58.15,58.16,14456.0,56.7386,56.7483,56.6606,56.6703,14456.0
2024-07-30 14:30:00,58.15,58.3,58.14,58.24,14359.0,56.6606,56.8068,56.6509,56.7483,14359.0
2024-07-30 15:00:00,58.26,58.27,58.16,58.25,12918.0,56.7678,56.7775,56.6703,56.758,12918.0
2024-07-30 15:30:00,58.24,58.43,58.06,58.07,77495.0,56.7483,56.9334,56.5729,56.5827,77495.0
2024-07-31 09:30:00,58.38,58.45,57.82,57.85,18406.0,56.8847,56.9529,56.3391,56.3683,18406.0
2024-07-31 10:00:00,57.89,58.49,57.89,58.23,13661.0,56.4073,56.9919,56.4073,56.7386,13661.0
2024-07-31 10:30:00,58.25,58.58,58.25,58.39,17039.0,56.758,57.0796,56.758,56.8945,17039.0
2024-07-31 11:00:00,58.42,58.56,58.39,58.52,14680.0,56.9237,57.0601,56.8945,57.0211,14680.0
2024-07-31 11:30:00,58.51,58.58,58.44,58.51,11352.0,57.0114,57.0796,56.9432,57.0114,11352.0
2024-07-31 12:00:00,58.53,58.63,58.51,58.62,12224.0,57.0309,57.1283,57.0114,57.1186,12224.0
2024-07-31 12:30:00,58.63,58.63,58.18,58.18,18562.0,57.1283,57.1283,56.6898,56.6898,18562.0
2024-07-31 13:00:00,58.15,58.22,58.09,58.14,10105.0,56.6606,56.7288,56.6021,56.6509,10105.0
2024-07-31 13:30:00,58.1,58.1,57.92,58.01,11664.0,56.6119,56.6119,56.4365,56.5242,11664.0
2024-07-31 14:00:00,57.97,58.11,57.79,58.06,13652.0,56.4852,56.6216,56.3098,56.5729,13652.0
2024-07-31 14:30:00,58.05,58.12,57.94,58.08,12421.0,56.5632,56.6314,56.456,56.5924,12421.0
2024-07-31 15:00:00,58.06,58.11,57.88,57.92,21468.0,56.5729,56.6216,56.3975,56.4365,21468.0
2024-07-31 15:30:00,57.9,58.19,57.87,57.96,93901.0,56.417,56.6996,56.3878,56.4755,93901.0
2024-08-01 09:30:00,58.04,58.59,58.04,58.28,27835.0,56.5534,57.0893,56.5534,56.7873,27835.0
2024-08-01 10:00:00,58.18,58.26,57.75,57.75,21519.0,56.6898,56.7678,56.2708,56.2708,21519.0
2024-08-01 10:30:00,57.72,57.76,57.35,57.35,10398.0,56.2416,56.2806,55.8811,55.8811,10398.0
2024-08-01 11:00:00,57.35,57.42,56.99,56.99,18378.0,55.8811,55.9493,55.5303,55.5303,18378.0
2024-08-01 11:30:00,56.99,57.06,56.87,56.98,44087.0,55.5303,55.5985,55.4134,55.5206,44087.0
2024-08-01 12:00:00,56.97,57.15,56.96,57.09,15741.0,55.5108,55.6862,55.5011,55.6278,15741.0
2024-08-01 12:30:00,57.07,57.1,56.74,56.87,12161.0,55.6083,55.6375,55.2867,55.4134,12161.0
2024-08-01 13:00:00,56.87,56.87,56.73,56.8,11300.0,55.4134,55.4134,55.277,55.3452,11300.0
2024-08-01 13:30:00,56.78,56.84,56.75,56.84,9891.0,55.3257,55.3842,55.2965,55.3842,9891.0
2024-08-01 14:00:00,56.86,56.87,56.71,56.77,9298.0,55.4036,55.4134,55.2575,55.316,9298.0
2024-08-01 14:30:00,56.76,56.78,56.68,56.76,12031.0,55.3062,55.3257,55.2283,55.3062,12031.0
2024-08-01 15:00:00,56.78,56.87,56.75,56.79,13560.0,55.3257,55.4134,55.2965,55.3354,13560.0
2024-08-01 15:30:00,56.81,57.36,56.81,56.99,129351.0,55.3549,55.8908,55.3549,55.5303,129351.0
2024-08-02 09:30:00,56.21,56.21,55.24,56.03,29765.0,54.7703,54.7703,53.8251,54.5949,29765.0
2024-08-02 10:00:00,56.1,56.39,55.74,56.13,23665.0,54.6631,54.9457,54.3123,54.6923,23665.0
2024-08-02 10:30:00,56.14,56.57,56.09,56.12,42170.0,54.7021,55.1211,54.6534,54.6826,42170.0
2024-08-02 11:00:00,56.08,56.19,55.83,55.98,26987.0,54.6436,54.7508,54.4,54.5462,26987.0
2024-08-02 11:30:00,55.94,56.24,55.94,56.14,12739.0,54.5072,54.7995,54.5072,54.7021,12739.0
2024-08-02 12:00:00,56.1,56.64,56.02,56.64,21935.0,54.6631,55.1893,54.5852,55.1893,21935.0
2024-08-02 12:30:00,56.55,56.62,56.42,56.46,11707.0,55.1016,55.1698,54.9749,55.0139,11707.0
2024-08-02 13:00:00,56.48,56.51,56.37,56.45,7719.0,55.0334,55.0626,54.9262,55.0041,7719.0
2024-08-02 13:30:00,56.43,56.53,56.39,56.41,11483.0,54.9847,55.0821,54.9457,54.9652,11483.0
2024-08-02 14:00:00,56.41,56.59,56.35,56.59,8416.0,54.9652,55.1406,54.9067,55.1406,8416.0
2024-08-02 14:30:00,56.62,56.81,56.55,56.73,19696.0,55.1698,55.3549,55.1016,55.277,19696.0
2024-08-02 15:00:00,56.76,56.84,56.74,56.79,17813.0,55.3062,55.3842,55.2867,55.3354,17813.0
2024-08-02 15:30:00,56.77,56.91,56.64,56.79,91523.0,55.316,55.4524,55.1893,55.3354,91523.0
2024-08-05 09:30:00,54.92,55.02,53.72,53.96,96251.0,53.5133,53.6108,52.3441,52.5779,96251.0
2024-08-05 10:00:00,53.89,55.01,53.75,54.65,39577.0,52.5097,53.601,52.3733,53.2502,39577.0
2024-08-05 10:30:00,54.64,55.2,54.62,54.96,22942.0,53.2405,53.7862,53.221,53.5523,22942.0
2024-08-05 11:00:00,54.95,55.62,54.85,55.51,22133.0,53.5426,54.1954,53.4451,54.0882,22133.0
2024-08-05 11:30:00,55.5,55.62,55.01,55.33,22882.0,54.0785,54.1954,53.601,53.9128,22882.0
2024-08-05 12:00:00,55.33,55.82,55.32,55.8,24726.0,53.9128,54.3903,53.9031,54.3708,24726.0
2024-08-05 12:30:00,55.75,55.78,55.38,55.47,17916.0,54.3221,54.3513,53.9616,54.0492,17916.0
2024-08-05 13:00:00,55.45,55.47,55.22,55.4,10839.0,54.0298,54.0492,53.8057,53.981,10839.0
2024-08-05 13:30:00,55.32,55.43,55.17,55.24,9965.0,53.9031,54.0103,53.7569,53.8251,9965.0
2024-08-05 14:00:00,55.22,55.33,55.08,55.31,12781.0,53.8057,53.9128,53.6692,53.8933,12781.0
2024-08-05 14:30:00,55.29,55.32,55.11,55.19,14598.0,53.8739,53.9031,53.6985,53.7764,14598.0
2024-08-05 15:00:00,55.21,55.26,54.96,55.05,21765.0,53.7959,53.8446,53.5523,53.64,21765.0
2024-08-05 15:30:00,55.06,55.14,54.84,54.85,108960.0,53.6497,53.7277,53.4354,53.4451,108960.0
2024-08-06 09:30:00,54.82,54.93,54.06,54.48,31071.0,53.4159,53.5231,52.6754,53.0846,31071.0
2024-08-06 10:00:00,54.41,54.6,54.14,54.16,18950.0,53.0164,53.2015,52.7533,52.7728,18950.0
2024-08-06 10:30:00,54.12,54.98,54.08,54.91,38111.0,52.7338,53.5718,52.6948,53.5036,38111.0
2024-08-06 11:00:00,54.98,55.05,54.62,54.64,30890.0,53.5718,53.64,53.221,53.2405,30890.0
2024-08-06 11:30:00,54.65,54.94,54.65,54.87,13147.0,53.2502,53.5328,53.2502,53.4646,13147.0
2024-08-06 12:00:00,54.88,55.01,54.6,54.68,27187.0,53.4744,53.601,53.2015,53.2795,27187.0
2024-08-06 12:30:00,54.69,54.71,54.53,54.65,12350.0,53.2892,53.3087,53.1333,53.2502,12350.0
2024-08-06 13:00:00,54.67,54.76,54.6,54.68,14862.0,53.2697,53.3574,53.2015,53.2795,14862.0
2024-08-06 13:30:00,54.68,55.1,54.56,54.97,22348.0,53.2795,53.6887,53.1626,53.5621,22348.0
2024-08-06 14:00:00,54.98,55.02,54.8,54.98,10141.0,53.5718,53.6108,53.3964,53.5718,10141.0
2024-08-06 14:30:00,54.97,55.15,54.93,55.0,15466.0,53.5621,53.7374,53.5231,53.5913,15466.0
2024-08-06 15:00:00,55.0,55.0,54.69,54.88,21035.0,53.5913,53.5913,53.2892,53.4744,21035.0
2024-08-06 15:30:00,54.86,54.92,54.45,54.51,121750.0,53.4549,53.5133,53.0554,53.1138,121750.0
2024-08-07 09:30:00,55.03,55.47,54.95,55.47,26788.0,53.6205,54.0492,53.5426,54.0492,26788.0
2024-08-07 10:00:00,55.59,55.62,55.14,55.14,13329.0,54.1662,54.1954,53.7277,53.7277,13329.0
2024-08-07 10:30:00,55.15,55.34,55.03,55.23,7586.0,53.7374,53.9226,53.6205,53.8154,7586.0
2024-08-07 11:00:00,55.22,55.32,55.05,55.12,6546.0,53.8057,53.9031,53.64,53.7082,6546.0
2024-08-07 11:30:00,55.12,55.16,54.97,55.02,9256.0,53.7082,53.7472,53.5621,53.6108,9256.0
2024-08-07 12:00:00,55.03,55.13,54.92,55.13,4790.0,53.6205,53.718,53.5133,53.718,4790.0
2024-08-07 12:30:00,55.11,55.15,54.78,54.81,5995.0,53.6985,53.7374,53.3769,53.4062,5995.0
2024-08-07 13:00:00,54.82,54.88,54.61,54.82,6784.0,53.4159,53.4744,53.2113,53.4159,6784.0
2024-08-07 13:30:00,54.82,54.98,54.7,54.7,18015.0,53.4159,53.5718,53.299,53.299,18015.0
2024-08-07 14:00:00,54.66,54.68,54.32,54.45,8626.0,53.26,53.2795,52.9287,53.0554,8626.0
2024-08-07 14:30:00,54.42,54.64,54.38,54.54,15673.0,53.0261,53.2405,52.9872,53.1431,15673.0
2024-08-07 15:00:00,54.53,54.72,54.53,54.72,10238.0,53.1333,53.3185,53.1333,53.3185,10238.0
2024-08-07 15:30:00,54.71,54.72,54.32,54.37,118312.0,53.3087,53.3185,52.9287,52.9774,118312.0
2024-08-08 09:30:00,54.9,55.48,54.45,55.25,18096.0,53.4938,54.059,53.0554,53.8349,18096.0
2024-08-08 10:00:00,55.34,55.72,55.17,55.59,17704.0,53.9226,54.2928,53.7569,54.1662,17704.0
2024-08-08 10:30:00,55.62,55.66,55.21,55.64,8115.0,54.1954,54.2344,53.7959,54.2149,8115.0
2024-08-08 11:00:00,55.65,55.78,55.57,55.68,11195.0,54.2246,54.3513,54.1467,54.2539,11195.0
2024-08-08 11:30:00,55.7,55.75,55.54,55.54,11372.0,54.2734,54.3221,54.1175,54.1175,11372.0
2024-08-08 12:00:00,55.54,55.75,55.54,55.6,8128.0,54.1175,54.3221,54.1175,54.1759,8128.0
2024-08-08 12:30:00,55.58,55.65,55.54,55.6,5756.0,54.1564,54.2246,54.1175,54.1759,5756.0
2024-08-08 13:00:00,55.56,55.71,55.42,55.71,12098.0,54.1369,54.2831,54.0005,54.2831,12098.0
2024-08-08 13:30:00,55.7,55.77,55.45,55.48,9680.0,54.2734,54.3416,54.0298,54.059,9680.0
2024-08-08 14:00:00,55.47,55.68,55.43,55.6,6398.0,54.0492,54.2539,54.0103,54.1759,6398.0
2024-08-08 14:30:00,55.57,55.73,55.57,55.71,6552.0,54.1467,54.3026,54.1467,54.2831,6552.0
2024-08-08 15:00:00,55.7,55.79,55.65,55.67,10709.0,54.2734,54.3611,54.2246,54.2441,10709.0
2024-08-08 15:30:00,55.69,55.92,55.58,55.92,94186.0,54.2636,54.4877,54.1564,54.4877,94186.0
2024-08-09 09:30:00,56.07,56.07,55.62,55.86,49362.0,54.6339,54.6339,54.1954,54.4293,49362.0
2024-08-09 10:00:00,55.83,55.97,55.54,55.67,36372.0,54.4,54.5364,54.1175,54.2441,36372.0
2024-08-09 10:30:00,55.65,55.91,55.58,55.84,21511.0,54.2246,54.478,54.1564,54.4098,21511.0
2024-08-09 11:00:00,55.83,56.21,55.8,56.09,15338.0,54.4,54.7703,54.3708,54.6534,15338.0
2024-08-09 11:30:00,56.07,56.18,55.99,56.07,18318.0,54.6339,54.7411,54.5559,54.6339,18318.0
2024-08-09 12:00:00,56.09,56.18,56.05,56.16,15843.0,54.6534,54.7411,54.6144,54.7216,15843.0
2024-08-09 12:30:00,56.15,56.37,56.14,56.37,21662.0,54.7118,54.9262,54.7021,54.9262,21662.0
2024-08-09 13:00:00,56.35,56.76,56.35,56.76,16850.0,54.9067,55.3062,54.9067,55.3062,16850.0
2024-08-09 13:30:00,56.78,56.86,56.67,56.7,35069.0,55.3257,55.4036,55.2185,55.2477,35069.0
2024-08-09 14:00:00,56.69,56.88,56.67,56.84,34672.0,55.238,55.4231,55.2185,55.3842,34672.0
2024-08-09 14:30:00,56.84,56.98,56.74,56.86,31248.0,55.3842,55.5206,55.2867,55.4036,31248.0
2024-08-09 15:00:00,56.85,56.86,56.46,56.75,63245.0,55.3939,55.4036,55.0139,55.2965,63245.0
2024-08-09 15:30:00,56.76,57.28,56.57,57.17,446513.0,55.3062,55.8129,55.1211,55.7057,446513.0
2024-08-12 09:30:00,57.17,57.43,55.69,55.97,45035.0,55.7057,55.959,54.2636,54.5364,45035.0
2024-08-12 10:00:00,55.96,56.32,55.86,56.2,58555.0,54.5267,54.8775,54.4293,54.7605,58555.0
2024-08-12 10:30:00,56.22,56.41,56.14,56.31,58988.0,54.78,54.9652,54.7021,54.8677,58988.0
2024-08-12 11:00:00,56.35,56.48,56.22,56.39,66232.0,54.9067,55.0334,54.78,54.9457,66232.0
2024-08-12 11:30:00,56.39,56.44,56.16,56.44,24080.0,54.9457,54.9944,54.7216,54.9944,24080.0
2024-08-12 12:00:00,56.46,56.46,56.31,56.36,17952.0,55.0139,55.0139,54.8677,54.9165,17952.0
2024-08-12 12:30:00,56.38,56.58,56.36,56.49,21860.0,54.9359,55.1308,54.9165,55.0431,21860.0
2024-08-12 13:00:00,56.5,56.55,56.26,56.43,22400.0,55.0529,55.1016,54.819,54.9847,22400.0
2024-08-12 13:30:00,56.45,56.46,56.16,56.3,28852.0,55.0041,55.0139,54.7216,54.858,28852.0
2024-08-12 14:00:00,56.29,56.39,56.24,56.37,31651.0,54.8482,54.9457,54.7995,54.9262,31651.0
2024-08-12 14:30:00,56.37,56.37,56.14,56.33,44356.0,54.9262,54.9262,54.7021,54.8872,44356.0
2024-08-12 15:00:00,56.3,56.34,56.12,56.12,43596.0,54.858,54.897,54.6826,54.6826,43596.0
2024-08-12 15:30:00,56.11,56.29,55.86,56.25,240838.0,54.6729,54.8482,54.4293,54.8093,240838.0
2024-08-13 09:30:00,56.4,56.61,56.28,56.3,20809.0,54.9554,55.16,54.8385,54.858,20809.0
2024-08-13 10:00:00,56.27,56.31,55.56,55.9,33166.0,54.8288,54.8677,54.1369,54.4682,33166.0
2024-08-13 10:30:00,55.92,56.08,55.74,55.92,48062.0,54.4877,54.6436,54.3123,54.4877,48062.0
2024-08-13 11:00:00,55.93,56.2,55.92,56.01,40580.0,54.4975,54.7605,54.4877,54.5754,40580.0
2024-08-13 11:30:00,55.99,56.05,55.92,56.0,13110.0,54.5559,54.6144,54.4877,54.5657,13110.0
2024-08-13 12:00:00,56.0,56.11,55.93,55.96,20663.0,54.5657,54.6729,54.4975,54.5267,20663.0
2024-08-13 12:30:00,55.97,56.08,55.91,56.03,24105.0,54.5364,54.6436,54.478,54.5949,24105.0
2024-08-13 13:00:00,56.0,56.07,55.94,55.98,16833.0,54.5657,54.6339,54.5072,54.5462,16833.0
2024-08-13 13:30:00,55.97,56.08,55.86,56.01,40905.0,54.5364,54.6436,54.4293,54.5754,40905.0
2024-08-13 14:00:00,55.98,56.06,55.96,56.02,18373.0,54.5462,54.6241,54.5267,54.5852,18373.0
2024-08-13 14:30:00,56.02,56.34,56.01,56.26,23651.0,54.5852,54.897,54.5754,54.819,23651.0
2024-08-13 15:00:00,56.26,56.42,56.1,56.15,26238.0,54.819,54.9749,54.6631,54.7118,26238.0
2024-08-13 15:30:00,56.17,56.45,56.1,56.38,143071.0,54.7313,55.0041,54.6631,54.9359,143071.0
2024-08-14 09:30:00,56.44,56.85,56.44,56.58,59782.0,54.9944,55.3939,54.9944,55.1308,59782.0
2024-08-14 10:00:00,56.59,56.74,56.39,56.71,36139.0,55.1406,55.2867,54.9457,55.2575,36139.0
2024-08-14 10:30:00,56.71,56.73,56.44,56.64,37386.0,55.2575,55.277,54.9944,55.1893,37386.0
2024-08-14 11:00:00,56.63,56.92,56.6,56.76,53654.0,55.1795,55.4621,55.1503,55.3062,53654.0
2024-08-14 11:30:00,56.74,56.95,56.74,56.86,27154.0,55.2867,55.4913,55.2867,55.4036,27154.0
2024-08-14 12:00:00,56.86,57.0,56.72,56.72,49121.0,55.4036,55.5401,55.2672,55.2672,49121.0
2024-08-14 12:30:00,56.73,56.94,56.72,56.81,32620.0,55.277,55.4816,55.2672,55.3549,32620.0
2024-08-14 13:00:00,56.81,57.01,56.75,56.95,23321.0,55.3549,55.5498,55.2965,55.4913,23321.0
2024-08-14 13:30:00,56.92,56.95,56.63,56.65,23861.0,55.4621,55.4913,55.1795,55.199,23861.0
2024-08-14 14:00:00,56.66,56.73,56.54,56.7,28945.0,55.2088,55.277,55.0918,55.2477,28945.0
2024-08-14 14:30:00,56.71,56.75,56.53,56.61,38826.0,55.2575,55.2965,55.0821,55.16,38826.0
2024-08-14 15:00:00,56.61,56.61,56.43,56.48,54817.0,55.16,55.16,54.9847,55.0334,54817.0
2024-08-14 15:30:00,56.49,56.95,56.49,56.87,212274.0,55.0431,55.4913,55.0431,55.4134,212274.0
2024-08-15 09:30:00,57.37,57.56,56.75,56.86,34510.0,55.9006,56.0857,55.2965,55.4036,34510.0
2024-08-15 10:00:00,56.91,57.21,56.8,57.1,54222.0,55.4524,55.7447,55.3452,55.6375,54222.0
2024-08-15 10:30:00,57.09,57.51,57.08,57.46,43586.0,55.6278,56.037,55.618,55.9883,43586.0
2024-08-15 11:00:00,57.48,57.94,57.41,57.63,86959.0,56.0078,56.456,55.9396,56.1539,86959.0
2024-08-15 11:30:00,57.63,57.72,57.5,57.56,31704.0,56.1539,56.2416,56.0273,56.0857,31704.0
2024-08-15 12:00:00,57.52,57.63,57.46,57.59,28085.0,56.0467,56.1539,55.9883,56.1149,28085.0
2024-08-15 12:30:00,57.61,57.64,57.45,57.52,22785.0,56.1344,56.1637,55.9785,56.0467,22785.0
2024-08-15 13:00:00,57.51,57.57,57.41,57.51,22354.0,56.037,56.0955,55.9396,56.037,22354.0
2024-08-15 13:30:00,57.53,57.59,57.42,57.52,17249.0,56.0565,56.1149,55.9493,56.0467,17249.0
2024-08-15 14:00:00,57.49,57.71,57.44,57.54,23033.0,56.0175,56.2319,55.9688,56.0662,23033.0
2024-08-15 14:30:00,57.53,57.78,57.5,57.68,30935.0,56.0565,56.3001,56.0273,56.2026,30935.0
2024-08-15 15:00:00,57.66,57.85,57.57,57.82,33182.0,56.1832,56.3683,56.0955,56.3391,33182.0
2024-08-15 15:30:00,57.82,57.83,57.25,57.43,261984.0,56.3391,56.3488,55.7837,55.959,261984.0
2024-08-16 09:30:00,64.8,68.24,63.05,66.81,1024150.0,63.1403,66.4922,61.4351,65.0988,1024150.0
2024-08-16 10:00:00,66.81,68.45,66.74,68.04,659182.0,65.0988,66.6968,65.0306,66.2973,659182.0
2024-08-16 10:30:00,67.92,68.28,67.01,67.4,602595.0,66.1804,66.5311,65.2937,65.6737,602595.0
2024-08-16 11:00:00,67.37,68.0,66.79,67.8,353189.0,65.6445,66.2583,65.0793,66.0634,353189.0
2024-08-16 11:30:00,67.82,67.9,66.85,66.98,328628.0,66.0829,66.1609,65.1378,65.2644,328628.0
2024-08-16 12:00:00,66.97,67.08,65.67,65.99,550406.0,65.2547,65.3619,63.988,64.2998,550406.0
2024-08-16 12:30:00,66.0,66.29,65.12,65.3,568440.0,64.3095,64.5921,63.4521,63.6275,568440.0
2024-08-16 13:00:00,65.37,65.65,65.14,65.61,243694.0,63.6957,63.9685,63.4716,63.9295,243694.0
2024-08-16 13:30:00,65.49,65.61,64.68,65.14,304744.0,63.8126,63.9295,63.0234,63.4716,304744.0
2024-08-16 14:00:00,65.13,65.64,64.63,64.85,320392.0,63.4618,63.9588,62.9746,63.189,320392.0
2024-08-16 14:30:00,64.9,64.9,64.16,64.27,436601.0,63.2377,63.2377,62.5167,62.6239,436601.0
2024-08-16 15:00:00,64.27,64.62,63.92,64.03,364808.0,62.6239,62.9649,62.2828,62.39,364808.0
2024-08-16 15:30:00,64.08,64.63,64.07,64.45,937564.0,62.4387,62.9746,62.429,62.7992,937564.0
2024-08-19 09:30:00,64.1,66.25,63.9,66.1,439659.0,62.4582,64.5531,62.2633,64.407,439659.0
2024-08-19 10:00:00,66.01,66.19,65.2,65.2,213588.0,64.3193,64.4947,63.53,63.53,213588.0
2024-08-19 10:30:00,65.21,65.61,64.6,64.82,111478.0,63.5398,63.9295,62.9454,63.1598,111478.0
2024-08-19 11:00:00,64.78,65.16,64.65,64.84,131078.0,63.1208,63.4911,62.9941,63.1793,131078.0
2024-08-19 11:30:00,64.79,65.06,64.73,64.76,90202.0,63.1305,63.3936,63.0721,63.1013,90202.0
2024-08-19 12:00:00,64.76,65.66,64.73,65.48,102298.0,63.1013,63.9783,63.0721,63.8029,102298.0
2024-08-19 12:30:00,65.46,65.59,65.12,65.33,130133.0,63.7834,63.91,63.4521,63.6567,130133.0
2024-08-19 13:00:00,65.27,65.28,64.7,64.89,96614.0,63.5982,63.608,63.0428,63.228,96614.0
2024-08-19 13:30:00,64.88,65.14,64.83,65.1,60101.0,63.2182,63.4716,63.1695,63.4326,60101.0
2024-08-19 14:00:00,65.11,65.26,65.08,65.17,45944.0,63.4423,63.5885,63.4131,63.5008,45944.0
2024-08-19 14:30:00,65.16,65.32,64.95,65.09,71113.0,63.4911,63.647,63.2864,63.4229,71113.0
2024-08-19 15:00:00,65.1,65.17,64.99,65.05,102869.0,63.4326,63.5008,63.3254,63.3839,102869.0
2024-08-19 15:30:00,65.04,65.44,64.74,65.3,510348.0,63.3741,63.7639,63.0818,63.6275,510348.0
2024-08-20 09:30:00,65.43,65.8,65.05,65.27,59584.0,63.7541,64.1147,63.3839,63.5982,59584.0
2024-08-20 10:00:00,65.34,65.83,65.29,65.82,40836.0,63.6664,64.1439,63.6177,64.1342,40836.0
2024-08-20 10:30:00,65.76,66.09,65.72,65.95,107352.0,64.0757,64.3972,64.0367,64.2608,107352.0
2024-08-20 11:00:00,65.93,66.25,65.86,66.09,168279.0,64.2413,64.5531,64.1731,64.3972,168279.0
2024-08-20 11:30:00,66.08,66.38,66.02,66.28,75550.0,64.3875,64.6798,64.329,64.5824,75550.0
2024-08-20 12:00:00,66.28,66.28,65.96,66.11,78265.0,64.5824,64.5824,64.2706,64.4167,78265.0
2024-08-20 12:30:00,66.1,66.16,65.99,66.09,70779.0,64.407,64.4654,64.2998,64.3972,70779.0
2024-08-20 13:00:00,66.09,66.11,65.9,66.03,70833.0,64.3972,64.4167,64.2121,64.3388,70833.0
2024-08-20 13:30:00,66.03,66.08,65.44,65.52,111130.0,64.3388,64.3875,63.7639,63.8418,111130.0
2024-08-20 14:00:00,65.61,66.17,65.6,66.01,66987.0,63.9295,64.4752,63.9198,64.3193,66987.0
2024-08-20 14:30:00,66.0,66.28,65.99,66.23,42534.0,64.3095,64.5824,64.2998,64.5337,42534.0
2024-08-20 15:00:00,66.24,66.44,66.06,66.3,70805.0,64.5434,64.7383,64.368,64.6019,70805.0
2024-08-20 15:30:00,66.31,66.85,66.27,66.61,343221.0,64.6116,65.1378,64.5726,64.9039,343221.0
2024-08-21 09:30:00,66.44,66.85,64.44,64.98,161701.0,64.7383,65.1378,62.7895,63.3157,161701.0
2024-08-21 10:00:00,65.08,65.08,64.49,64.55,77916.0,63.4131,63.4131,62.8382,62.8967,77916.0
2024-08-21 10:30:00,64.5,64.82,64.5,64.64,82363.0,62.848,63.1598,62.848,62.9844,82363.0
2024-08-21 11:00:00,64.61,64.75,64.09,64.14,107936.0,62.9551,63.0916,62.4485,62.4972,107936.0
2024-08-21 11:30:00,64.14,64.52,64.07,64.31,51208.0,62.4972,62.8674,62.429,62.6628,51208.0
2024-08-21 12:00:00,64.27,64.48,64.1,64.37,38253.0,62.6239,62.8285,62.4582,62.7213,38253.0
2024-08-21 12:30:00,64.38,64.55,64.23,64.55,47945.0,62.731,62.8967,62.5849,62.8967,47945.0
2024-08-21 13:00:00,64.57,64.63,64.26,64.46,47933.0,62.9162,62.9746,62.6141,62.809,47933.0
2024-08-21 13:30:00,64.51,64.61,64.33,64.5,41384.0,62.8577,62.9551,62.6823,62.848,41384.0
2024-08-21 14:00:00,64.56,64.77,64.47,64.56,38638.0,62.9064,63.111,62.8187,62.9064,38638.0
2024-08-21 14:30:00,64.57,64.78,64.54,64.72,43067.0,62.9162,63.1208,62.8869,63.0623,43067.0
2024-08-21 15:00:00,64.72,64.78,64.52,64.53,84904.0,63.0623,63.1208,62.8674,62.8772,84904.0
2024-08-21 15:30:00,64.52,64.64,64.27,64.52,300816.0,62.8674,62.9844,62.6239,62.8674,300816.0
2024-08-22 09:30:00,64.64,64.71,63.86,64.09,58786.0,62.9844,63.0526,62.2244,62.4485,58786.0
2024-08-22 10:00:00,64.05,64.71,63.86,64.59,93810.0,62.4095,63.0526,62.2244,62.9357,93810.0
2024-08-22 10:30:00,64.58,64.7,64.33,64.35,32470.0,62.9259,63.0428,62.6823,62.7018,32470.0
2024-08-22 11:00:00,64.38,64.5,64.13,64.14,31542.0,62.731,62.848,62.4874,62.4972,31542.0
2024-08-22 11:30:00,64.19,64.21,63.96,63.99,22957.0,62.5459,62.5654,62.3218,62.351,22957.0
2024-08-22 12:00:00,64.0,64.5,63.99,64.49,28305.0,62.3608,62.848,62.351,62.8382,28305.0
2024-08-22 12:30:00,64.48,64.48,64.22,64.22,22624.0,62.8285,62.8285,62.5751,62.5751,22624.0
2024-08-22 13:00:00,64.23,64.36,64.1,64.28,24446.0,62.5849,62.7115,62.4582,62.6336,24446.0
2024-08-22 13:30:00,64.29,64.31,63.88,63.92,30940.0,62.6433,62.6628,62.2438,62.2828,30940.0
2024-08-22 14:00:00,63.91,64.19,63.91,64.12,31330.0,62.2731,62.5459,62.2731,62.4777,31330.0
2024-08-22 14:30:00,64.1,64.17,63.97,64.01,33869.0,62.4582,62.5264,62.3315,62.3705,33869.0
2024-08-22 15:00:00,64.02,64.14,63.93,64.0,43197.0,62.3803,62.4972,62.2926,62.3608,43197.0
2024-08-22 15:30:00,64.02,64.11,63.49,63.67,282337.0,62.3803,62.468,61.8638,62.0392,282337.0
2024-08-23 09:30:00,63.88,64.09,63.42,63.48,44387.0,62.2438,62.4485,61.7956,61.8541,44387.0
2024-08-23 10:00:00,63.52,63.98,63.49,63.83,40878.0,61.8931,62.3413,61.8638,62.1951,40878.0
2024-08-23 10:30:00,63.83,64.15,63.67,64.11,69082.0,62.1951,62.5069,62.0392,62.468,69082.0
2024-08-23 11:00:00,64.08,64.41,64.06,64.22,39589.0,62.4387,62.7603,62.4192,62.5751,39589.0
2024-08-23 11:30:00,64.22,64.27,63.79,63.82,32636.0,62.5751,62.6239,62.1561,62.1854,32636.0
2024-08-23 12:00:00,63.8,63.84,63.56,63.58,40894.0,62.1659,62.2049,61.932,61.9515,40894.0
2024-08-23 12:30:00,63.55,63.66,63.41,63.46,15572.0,61.9223,62.0295,61.7859,61.8346,15572.0
2024-08-23 13:00:00,63.45,63.45,63.23,63.32,32261.0,61.8249,61.8249,61.6105,61.6982,32261.0
2024-08-23 13:30:00,63.3,63.43,63.21,63.43,24326.0,61.6787,61.8054,61.591,61.8054,24326.0
2024-08-23 14:00:00,63.4,63.45,63.21,63.4,37032.0,61.7761,61.8249,61.591,61.7761,37032.0
2024-08-23 14:30:00,63.4,63.53,63.35,63.49,25005.0,61.7761,61.9028,61.7274,61.8638,25005.0
2024-08-23 15:00:00,63.5,63.6,63.44,63.49,18442.0,61.8736,61.971,61.8151,61.8638,18442.0
2024-08-23 15:30:00,63.49,63.58,63.26,63.34,147069.0,61.8638,61.9515,61.6397,61.7177,147069.0
2024-08-26 09:30:00,63.75,64.25,63.63,63.95,21020.0,62.1172,62.6044,62.0002,62.312,21020.0
2024-08-26 10:00:00,63.92,64.28,63.88,64.28,29385.0,62.2828,62.6336,62.2438,62.6336,29385.0
2024-08-26 10:30:00,64.29,64.44,64.06,64.13,39086.0,62.6433,62.7895,62.4192,62.4874,39086.0
2024-08-26 11:00:00,64.11,64.21,63.88,63.93,25035.0,62.468,62.5654,62.2438,62.2926,25035.0
2024-08-26 11:30:00,63.95,64.13,63.93,64.12,20555.0,62.312,62.4874,62.2926,62.4777,20555.0
2024-08-26 12:00:00,64.12,64.24,64.03,64.18,17107.0,62.4777,62.5946,62.39,62.5362,17107.0
2024-08-26 12:30:00,64.19,64.21,63.99,64.14,24185.0,62.5459,62.5654,62.351,62.4972,24185.0
2024-08-26 13:00:00,64.12,64.32,64.07,64.27,21599.0,62.4777,62.6726,62.429,62.6239,21599.0
2024-08-26 13:30:00,64.23,64.28,64.13,64.28,28324.0,62.5849,62.6336,62.4874,62.6336,28324.0
2024-08-26 14:00:00,64.28,64.34,64.18,64.28,24993.0,62.6336,62.6921,62.5362,62.6336,24993.0
2024-08-26 14:30:00,64.28,64.3,63.93,63.97,17475.0,62.6336,62.6531,62.2926,62.3315,17475.0
2024-08-26 15:00:00,63.96,64.0,63.78,63.8,29373.0,62.3218,62.3608,62.1464,62.1659,29373.0
2024-08-26 15:30:00,63.8,63.86,63.61,63.8,114127.0,62.1659,62.2244,61.9808,62.1659,114127.0
2024-08-27 09:30:00,63.44,64.27,63.44,64.2,36158.0,61.8151,62.6239,61.8151,62.5556,36158.0
2024-08-27 10:00:00,64.2,64.42,64.04,64.18,27326.0,62.5556,62.77,62.3997,62.5362,27326.0
2024-08-27 10:30:00,64.24,64.83,64.21,64.83,39797.0,62.5946,63.1695,62.5654,63.1695,39797.0
2024-08-27 11:00:00,64.78,64.88,64.7,64.76,59523.0,63.1208,63.2182,63.0428,63.1013,59523.0
2024-08-27 11:30:00,64.73,64.78,64.6,64.73,37278.0,63.0721,63.1208,62.9454,63.0721,37278.0
2024-08-27 12:00:00,64.73,64.9,64.67,64.81,38572.0,63.0721,63.2377,63.0136,63.15,38572.0
2024-08-27 12:30:00,64.83,65.08,64.71,64.97,39377.0,63.1695,63.4131,63.0526,63.3059,39377.0
2024-08-27 13:00:00,64.97,65.03,64.92,64.98,23916.0,63.3059,63.3644,63.2572,63.3157,23916.0
2024-08-27 13:30:00,64.99,64.99,64.81,64.92,25795.0,63.3254,63.3254,63.15,63.2572,25795.0
2024-08-27 14:00:00,64.9,64.99,64.88,64.98,22036.0,63.2377,63.3254,63.2182,63.3157,22036.0
2024-08-27 14:30:00,64.98,65.03,64.89,64.89,28331.0,63.3157,63.3644,63.228,63.228,28331.0
2024-08-27 15:00:00,64.89,64.96,64.86,64.89,28180.0,63.228,63.2962,63.1987,63.228,28180.0
2024-08-27 15:30:00,64.87,64.88,64.63,64.7,109704.0,63.2085,63.2182,62.9746,63.0428,109704.0
2024-08-28 09:30:00,64.64,64.88,64.48,64.73,77664.0,62.9844,63.2182,62.8285,63.0721,77664.0
2024-08-28 10:00:00,64.71,64.86,64.54,64.64,44228.0,63.0526,63.1987,62.8869,62.9844,44228.0
2024-08-28 10:30:00,64.61,64.85,64.61,64.83,32890.0,62.9551,63.189,62.9551,63.1695,32890.0
2024-08-28 11:00:00,64.81,64.9,64.68,64.77,16519.0,63.15,63.2377,63.0234,63.111,16519.0
2024-08-28 11:30:00,64.74,64.75,64.53,64.54,19737.0,63.0818,63.0916,62.8772,62.8869,19737.0
2024-08-28 12:00:00,64.52,64.52,64.3,64.36,21577.0,62.8674,62.8674,62.6531,62.7115,21577.0
2024-08-28 12:30:00,64.36,64.63,64.36,64.6,13339.0,62.7115,62.9746,62.7115,62.9454,13339.0
2024-08-28 13:00:00,64.58,64.63,64.46,64.51,13475.0,62.9259,62.9746,62.809,62.8577,13475.0
2024-08-28 13:30:00,64.5,64.62,64.31,64.31,64474.0,62.848,62.9649,62.6628,62.6628,64474.0
2024-08-28 14:00:00,64.32,64.52,64.32,64.36,20823.0,62.6726,62.8674,62.6726,62.7115,20823.0
2024-08-28 14:30:00,64.34,64.45,64.27,64.3,38072.0,62.6921,62.7992,62.6239,62.6531,38072.0
2024-08-28 15:00:00,64.34,64.51,64.28,64.51,68170.0,62.6921,62.8577,62.6336,62.8577,68170.0
2024-08-28 15:30:00,64.48,64.5,64.03,64.05,131116.0,62.8285,62.848,62.39,62.4095,131116.0
2024-08-29 09:30:00,64.24,64.84,64.02,64.07,33349.0,62.5946,63.1793,62.3803,62.429,33349.0
2024-08-29 10:00:00,64.14,64.16,63.57,63.66,40889.0,62.4972,62.5167,61.9418,62.0295,40889.0
2024-08-29 10:30:00,63.69,63.98,63.69,63.98,38113.0,62.0587,62.3413,62.0587,62.3413,38113.0
2024-08-29 11:00:00,64.01,64.07,63.65,63.95,28256.0,62.3705,62.429,62.0197,62.312,28256.0
2024-08-29 11:30:00,63.95,64.22,63.89,64.11,47235.0,62.312,62.5751,62.2536,62.468,47235.0
2024-08-29 12:00:00,64.11,64.25,64.07,64.16,34244.0,62.468,62.6044,62.429,62.5167,34244.0
2024-08-29 12:30:00,64.16,64.16,63.95,64.09,23342.0,62.5167,62.5167,62.312,62.4485,23342.0
2024-08-29 13:00:00,64.11,64.11,63.95,64.01,22390.0,62.468,62.468,62.312,62.3705,22390.0
2024-08-29 13:30:00,64.02,64.12,63.92,63.96,32837.0,62.3803,62.4777,62.2828,62.3218,32837.0
2024-08-29 14:00:00,63.96,63.97,63.68,63.72,29268.0,62.3218,62.3315,62.049,62.0879,29268.0
2024-08-29 14:30:00,63.69,63.76,63.41,63.5,62183.0,62.0587,62.1269,61.7859,61.8736,62183.0
2024-08-29 15:00:00,63.51,63.84,63.47,63.81,39772.0,61.8833,62.2049,61.8443,62.1756,39772.0
2024-08-29 15:30:00,63.81,63.85,63.52,63.66,155653.0,62.1756,62.2146,61.8931,62.0295,155653.0
2024-08-30 09:30:00,63.77,63.99,63.49,63.57,48258.0,62.1367,62.351,61.8638,61.9418,48258.0
2024-08-30 10:00:00,63.61,64.02,63.6,63.95,51432.0,61.9808,62.3803,61.971,62.312,51432.0
2024-08-30 10:30:00,63.95,64.1,63.81,63.81,55544.0,62.312,62.4582,62.1756,62.1756,55544.0
2024-08-30 11:00:00,63.8,63.83,63.46,63.54,42838.0,62.1659,62.1951,61.8346,61.9126,42838.0
2024-08-30 11:30:00,63.51,63.51,63.08,63.16,48872.0,61.8833,61.8833,61.4643,61.5423,48872.0
2024-08-30 12:00:00,63.13,63.49,63.12,63.19,68709.0,61.5131,61.8638,61.5033,61.5715,68709.0
2024-08-30 12:30:00,63.23,63.25,63.05,63.19,57910.0,61.6105,61.63,61.4351,61.5715,57910.0
2024-08-30 13:00:00,63.21,63.31,62.89,63.0,47603.0,61.591,61.6884,61.2792,61.3864,47603.0
2024-08-30 13:30:00,63.02,63.18,62.96,63.06,46495.0,61.4059,61.5618,61.3474,61.4448,46495.0
2024-08-30 14:00:00,63.08,63.11,62.91,63.1,54488.0,61.4643,61.4936,61.2987,61.4838,54488.0
2024-08-30 14:30:00,63.11,63.33,63.07,63.29,44397.0,61.4936,61.7079,61.4546,61.669,44397.0
2024-08-30 15:00:00,63.27,63.4,63.18,63.37,55060.0,61.6495,61.7761,61.5618,61.7469,55060.0
2024-08-30 15:30:00,63.4,63.44,62.99,63.3,284011.0,61.7761,61.8151,61.3766,61.6787,284011.0
2024-09-03 09:30:00,63.07,63.79,63.07,63.79,82347.0,61.4546,62.1561,61.4546,62.1561,82347.0
2024-09-03 10:00:00,63.78,63.78,63.04,63.3,47324.0,62.1464,62.1464,61.4254,61.6787,47324.0
2024-09-03 10:30:00,63.27,63.34,63.18,63.31,49315.0,61.6495,61.7177,61.5618,61.6884,49315.0
2024-09-03 11:00:00,63.3,63.57,63.3,63.46,62544.0,61.6787,61.9418,61.6787,61.8346,62544.0
2024-09-03 11:30:00,63.44,63.45,63.3,63.33,36780.0,61.8151,61.8249,61.6787,61.7079,36780.0
2024-09-03 12:00:00,63.31,63.32,63.04,63.08,51440.0,61.6884,61.6982,61.4254,61.4643,51440.0
2024-09-03 12:30:00,63.08,63.12,62.93,63.06,33280.0,61.4643,61.5033,61.3182,61.4448,33280.0
2024-09-03 13:00:00,63.07,63.09,62.93,63.04,37502.0,61.4546,61.4741,61.3182,61.4254,37502.0
2024-09-03 13:30:00,63.04,63.25,63.01,63.09,69758.0,61.4254,61.63,61.3961,61.4741,69758.0
2024-09-03 14:00:00,63.07,63.15,63.02,63.09,29938.0,61.4546,61.5325,61.4059,61.4741,29938.0
2024-09-03 14:30:00,63.09,63.13,62.9,62.95,44008.0,61.4741,61.5131,61.2889,61.3377,44008.0
2024-09-03 15:00:00,62.96,63.08,62.93,63.05,61836.0,61.3474,61.4643,61.3182,61.4351,61836.0
2024-09-03 15:30:00,63.05,63.06,62.78,63.06,208425.0,61.4351,61.4448,61.172,61.4448,208425.0
2024-09-04 09:30:00,63.0,63.72,62.9,63.62,97084.0,61.3864,62.0879,61.2889,61.9905,97084.0
2024-09-04 10:00:00,63.58,63.8,63.32,63.68,58714.0,61.9515,62.1659,61.6982,62.049,58714.0
2024-09-04 10:30:00,63.72,63.77,63.5,63.66,112676.0,62.0879,62.1367,61.8736,62.0295,112676.0
2024-09-04 11:00:00,63.65,63.66,63.42,63.54,140748.0,62.0197,62.0295,61.7956,61.9126,140748.0
2024-09-04 11:30:00,63.53,63.6,63.42,63.47,31809.0,61.9028,61.971,61.7956,61.8443,31809.0
2024-09-04 12:00:00,63.51,63.58,63.43,63.55,37928.0,61.8833,61.9515,61.8054,61.9223,37928.0
2024-09-04 12:30:00,63.55,63.7,63.51,63.64,60192.0,61.9223,62.0685,61.8833,62.01,60192.0
2024-09-04 13:00:00,63.64,63.64,63.47,63.56,40443.0,62.01,62.01,61.8443,61.932,40443.0
2024-09-04 13:30:00,63.55,63.63,63.51,63.63,34867.0,61.9223,62.0002,61.8833,62.0002,34867.0
2024-09-04 14:00:00,63.63,63.82,63.62,63.81,41878.0,62.0002,62.1854,61.9905,62.1756,41878.0
2024-09-04 14:30:00,63.82,63.91,63.75,63.75,27275.0,62.1854,62.2731,62.1172,62.1172,27275.0
2024-09-04 15:00:00,63.74,63.9,63.72,63.87,49674.0,62.1074,62.2633,62.0879,62.2341,49674.0
2024-09-04 15:30:00,63.88,64.37,63.86,64.35,209962.0,62.2438,62.7213,62.2244,62.7018,209962.0
2024-09-05 09:30:00,64.0,64.17,63.26,63.44,83075.0,62.7288,62.8954,62.0034,62.1799,83075.0
2024-09-05 10:00:00,63.46,63.85,63.32,63.77,91646.0,62.1995,62.5817,62.0623,62.5033,91646.0
2024-09-05 10:30:00,63.77,63.84,63.62,63.66,53243.0,62.5033,62.5719,62.3563,62.3955,53243.0
2024-09-05 11:00:00,63.64,63.79,63.57,63.6,64919.0,62.3759,62.5229,62.3073,62.3367,64919.0
2024-09-05 11:30:00,63.6,63.71,63.16,63.16,89445.0,62.3367,62.4445,61.9054,61.9054,89445.0
2024-09-05 12:00:00,63.16,63.45,63.13,63.4,72605.0,61.9054,62.1897,61.876,62.1407,72605.0
2024-09-05 12:30:00,63.41,63.62,63.3,63.55,35749.0,62.1505,62.3563,62.0427,62.2877,35749.0
2024-09-05 13:00:00,63.53,63.54,63.37,63.49,48358.0,62.2681,62.2779,62.1113,62.2289,48358.0
2024-09-05 13:30:00,63.5,63.73,63.49,63.65,41136.0,62.2387,62.4641,62.2289,62.3857,41136.0
2024-09-05 14:00:00,63.67,63.7,63.53,63.55,28757.0,62.4053,62.4347,62.2681,62.2877,28757.0
2024-09-05 14:30:00,63.56,63.71,63.53,63.55,30110.0,62.2975,62.4445,62.2681,62.2877,30110.0
2024-09-05 15:00:00,63.55,63.59,63.35,63.5,122345.0,62.2877,62.3269,62.0917,62.2387,122345.0
2024-09-05 15:30:00,63.5,63.56,63.34,63.56,207418.0,62.2387,62.2975,62.0819,62.2975,207418.0
2024-09-06 09:30:00,63.55,64.24,63.39,64.03,334335.0,62.2877,62.964,62.1309,62.7582,334335.0
2024-09-06 10:00:00,64.01,64.03,63.18,63.24,67838.0,62.7386,62.7582,61.925,61.9838,67838.0
2024-09-06 10:30:00,63.22,63.49,63.13,63.15,60987.0,61.9642,62.2289,61.876,61.8956,60987.0
2024-09-06 11:00:00,63.19,63.52,62.97,63.04,36501.0,61.9348,62.2583,61.7192,61.7878,36501.0
2024-09-06 11:30:00,63.03,63.08,62.8,62.97,30991.0,61.778,61.827,61.5526,61.7192,30991.0
2024-09-06 12:00:00,62.94,63.02,62.83,62.99,31876.0,61.6898,61.7682,61.582,61.7388,31876.0
2024-09-06 12:30:00,62.96,63.14,62.88,63.11,31291.0,61.7094,61.8858,61.631,61.8564,31291.0
2024-09-06 13:00:00,63.08,63.31,63.05,63.28,17918.0,61.827,62.0525,61.7976,62.0231,17918.0
2024-09-06 13:30:00,63.26,63.41,63.14,63.3,20196.0,62.0034,62.1505,61.8858,62.0427,20196.0
2024-09-06 14:00:00,63.27,63.27,63.03,63.16,26532.0,62.0133,62.0133,61.778,61.9054,26532.0
2024-09-06 14:30:00,63.18,63.37,63.12,63.34,33121.0,61.925,62.1113,61.8662,62.0819,33121.0
2024-09-06 15:00:00,63.35,63.38,63.21,63.25,62619.0,62.0917,62.1211,61.9544,61.9936,62619.0
2024-09-06 15:30:00,63.23,63.24,62.85,62.94,192158.0,61.974,61.9838,61.6016,61.6898,192158.0
2024-09-09 09:30:00,62.83,62.97,62.34,62.8,80777.0,61.582,61.7192,61.1017,61.5526,80777.0
2024-09-09 10:00:00,62.8,63.5,62.79,63.39,59776.0,61.5526,62.2387,61.5428,62.1309,59776.0
2024-09-09 10:30:00,63.35,63.39,63.07,63.07,103251.0,62.0917,62.1309,61.8172,61.8172,103251.0
2024-09-09 11:00:00,63.07,63.18,62.82,62.91,41113.0,61.8172,61.925,61.5722,61.6604,41113.0
2024-09-09 11:30:00,62.91,63.23,62.9,63.12,53695.0,61.6604,61.974,61.6506,61.8662,53695.0
2024-09-09 12:00:00,63.13,63.55,63.06,63.42,43513.0,61.876,62.2877,61.8074,62.1603,43513.0
2024-09-09 12:30:00,63.4,63.6,63.39,63.53,36476.0,62.1407,62.3367,62.1309,62.2681,36476.0
2024-09-09 13:00:00,63.55,63.56,63.12,63.13,62224.0,62.2877,62.2975,61.8662,61.876,62224.0
2024-09-09 13:30:00,63.14,63.23,63.08,63.1,37976.0,61.8858,61.974,61.827,61.8466,37976.0
2024-09-09 14:00:00,63.09,63.29,63.03,63.17,34670.0,61.8368,62.0329,61.778,61.9152,34670.0
2024-09-09 14:30:00,63.17,63.37,63.04,63.25,181671.0,61.9152,62.1113,61.7878,61.9936,181671.0
2024-09-09 15:00:00,63.25,63.26,63.14,63.21,91373.0,61.9936,62.0034,61.8858,61.9544,91373.0
2024-09-09 15:30:00,63.2,63.21,62.73,62.87,208118.0,61.9446,61.9544,61.484,61.6212,208118.0
2024-09-10 09:30:00,62.86,63.39,62.51,63.21,44512.0,61.6114,62.1309,61.2683,61.9544,44512.0
2024-09-10 10:00:00,63.16,63.16,62.77,62.89,39040.0,61.9054,61.9054,61.5232,61.6408,39040.0
2024-09-10 10:30:00,62.9,62.97,62.67,62.71,52282.0,61.6506,61.7192,61.4252,61.4644,52282.0
2024-09-10 11:00:00,62.75,63.04,62.73,62.83,30895.0,61.5036,61.7878,61.484,61.582,30895.0
2024-09-10 11:30:00,62.79,62.83,62.53,62.55,42176.0,61.5428,61.582,61.2879,61.3076,42176.0
2024-09-10 12:00:00,62.55,62.56,62.3,62.43,36073.0,61.3076,61.3174,61.0625,61.1899,36073.0
2024-09-10 12:30:00,62.45,62.59,62.44,62.48,23521.0,61.2095,61.3468,61.1997,61.2389,23521.0
2024-09-10 13:00:00,62.49,62.74,62.49,62.72,45935.0,61.2487,61.4938,61.2487,61.4742,45935.0
2024-09-10 13:30:00,62.73,62.91,62.69,62.91,19768.0,61.484,61.6604,61.4448,61.6604,19768.0
2024-09-10 14:00:00,62.93,63.33,62.93,63.33,55012.0,61.68,62.0721,61.68,62.0721,55012.0
2024-09-10 14:30:00,63.34,63.42,63.28,63.33,98276.0,62.0819,62.1603,62.0231,62.0721,98276.0
2024-09-10 15:00:00,63.32,63.33,63.15,63.26,41174.0,62.0623,62.0721,61.8956,62.0034,41174.0
2024-09-10 15:30:00,63.25,63.26,62.9,63.11,185117.0,61.9936,62.0034,61.6506,61.8564,185117.0
2024-09-11 09:30:00,62.75,63.38,62.75,62.81,48704.0,61.5036,62.1211,61.5036,61.5624,48704.0
2024-09-11 10:00:00,62.8,62.91,62.0,62.06,59967.0,61.5526,61.6604,60.7685,60.8273,59967.0
2024-09-11 10:30:00,62.04,62.31,61.95,62.3,42949.0,60.8077,61.0723,60.7195,61.0625,42949.0
2024-09-11 11:00:00,62.32,62.53,62.3,62.5,24417.0,61.0821,61.2879,61.0625,61.2585,24417.0
2024-09-11 11:30:00,62.54,62.73,62.34,62.45,21983.0,61.2978,61.484,61.1017,61.2095,21983.0
2024-09-11 12:00:00,62.47,62.91,62.47,62.66,30315.0,61.2291,61.6604,61.2291,61.4154,30315.0
2024-09-11 12:30:00,62.69,62.86,62.69,62.85,16735.0,61.4448,61.6114,61.4448,61.6016,16735.0
2024-09-11 13:00:00,62.85,63.03,62.8,62.97,31792.0,61.6016,61.778,61.5526,61.7192,31792.0
2024-09-11 13:30:00,62.98,63.1,62.97,63.1,47854.0,61.729,61.8466,61.7192,61.8466,47854.0
2024-09-11 14:00:00,63.1,63.12,62.92,62.96,23897.0,61.8466,61.8662,61.6702,61.7094,23897.0
2024-09-11 14:30:00,62.94,63.16,62.9,63.03,44068.0,61.6898,61.9054,61.6506,61.778,44068.0
2024-09-11 15:00:00,63.01,63.03,62.78,62.83,50463.0,61.7584,61.778,61.533,61.582,50463.0
2024-09-11 15:30:00,62.8,63.05,62.6,62.94,169925.0,61.5526,61.7976,61.3566,61.6898,169925.0
2024-09-12 09:30:00,62.93,63.31,62.5,62.55,28452.0,61.68,62.0525,61.2585,61.3076,28452.0
2024-09-12 10:00:00,62.6,63.2,62.51,62.99,49570.0,61.3566,61.9446,61.2683,61.7388,49570.0
2024-09-12 10:30:00,63.04,63.12,62.83,62.84,57224.0,61.7878,61.8662,61.582,61.5918,57224.0
2024-09-12 11:00:00,62.82,62.9,62.71,62.79,20047.0,61.5722,61.6506,61.4644,61.5428,20047.0
2024-09-12 11:30:00,62.81,62.89,62.61,62.64,21510.0,61.5624,61.6408,61.3664,61.3958,21510.0
2024-09-12 12:00:00,62.64,62.64,62.46,62.53,16107.0,61.3958,61.3958,61.2193,61.2879,16107.0
2024-09-12 12:30:00,62.53,62.81,62.43,62.77,38694.0,61.2879,61.5624,61.1899,61.5232,38694.0
2024-09-12 13:00:00,62.8,62.96,62.8,62.92,22084.0,61.5526,61.7094,61.5526,61.6702,22084.0
2024-09-12 13:30:00,62.9,63.09,62.9,62.93,24313.0,61.6506,61.8368,61.6506,61.68,24313.0
2024-09-12 14:00:00,62.94,62.98,62.84,62.86,27083.0,61.6898,61.729,61.5918,61.6114,27083.0
2024-09-12 14:30:00,62.84,62.85,62.67,62.77,39006.0,61.5918,61.6016,61.4252,61.5232,39006.0
2024-09-12 15:00:00,62.78,62.87,62.63,62.75,34386.0,61.533,61.6212,61.386,61.5036,34386.0
2024-09-12 15:30:00,62.73,62.88,62.69,62.78,99132.0,61.484,61.631,61.4448,61.533,99132.0
2024-09-13 09:30:00,62.96,63.57,62.77,63.25,50776.0,61.7094,62.3073,61.5232,61.9936,50776.0
2024-09-13 10:00:00,63.26,63.59,63.07,63.46,68683.0,62.0034,62.3269,61.8172,62.1995,68683.0
2024-09-13 10:30:00,63.42,63.55,63.3,63.34,47996.0,62.1603,62.2877,62.0427,62.0819,47996.0
2024-09-13 11:00:00,63.32,63.38,63.2,63.21,23152.0,62.0623,62.1211,61.9446,61.9544,23152.0
2024-09-13 11:30:00,63.22,63.64,63.2,63.51,35743.0,61.9642,62.3759,61.9446,62.2485,35743.0
2024-09-13 12:00:00,63.52,63.53,63.3,63.33,33156.0,62.2583,62.2681,62.0427,62.0721,33156.0
2024-09-13 12:30:00,63.3,63.56,63.3,63.46,22361.0,62.0427,62.2975,62.0427,62.1995,22361.0
2024-09-13 13:00:00,63.46,63.65,63.35,63.55,33973.0,62.1995,62.3857,62.0917,62.2877,33973.0
2024-09-13 13:30:00,63.54,63.58,63.34,63.35,20576.0,62.2779,62.3171,62.0819,62.0917,20576.0
2024-09-13 14:00:00,63.35,63.38,63.25,63.29,26244.0,62.0917,62.1211,61.9936,62.0329,26244.0
2024-09-13 14:30:00,63.32,63.4,63.23,63.29,29985.0,62.0623,62.1407,61.974,62.0329,29985.0
2024-09-13 15:00:00,63.25,63.31,63.18,63.21,40335.0,61.9936,62.0525,61.925,61.9544,40335.0
2024-09-13 15:30:00,63.2,63.32,62.99,63.23,145592.0,61.9446,62.0623,61.7388,61.974,145592.0
2024-09-16 09:30:00,63.6,64.85,63.6,64.48,90401.0,62.3367,63.5619,62.3367,63.1992,90401.0
2024-09-16 10:00:00,64.49,64.73,64.4,64.62,86549.0,63.209,63.4443,63.1208,63.3364,86549.0
2024-09-16 10:30:00,64.63,64.7,64.37,64.44,67879.0,63.3462,63.4148,63.0914,63.16,67879.0
2024-09-16 11:00:00,64.41,64.56,64.3,64.34,35740.0,63.1306,63.2776,63.0228,63.062,35740.0
2024-09-16 11:30:00,64.31,64.59,64.27,64.52,70319.0,63.0326,63.307,62.9934,63.2384,70319.0
2024-09-16 12:00:00,64.51,64.54,64.34,64.49,29304.0,63.2286,63.258,63.062,63.209,29304.0
2024-09-16 12:30:00,64.52,64.62,64.4,64.58,15891.0,63.2384,63.3364,63.1208,63.2972,15891.0
2024-09-16 13:00:00,64.59,64.6,64.23,64.48,30145.0,63.307,63.3168,62.9542,63.1992,30145.0
2024-09-16 13:30:00,64.47,64.59,64.47,64.58,56769.0,63.1894,63.307,63.1894,63.2972,56769.0
2024-09-16 14:00:00,64.59,64.61,64.54,64.59,42872.0,63.307,63.3266,63.258,63.307,42872.0
2024-09-16 14:30:00,64.6,64.6,64.38,64.53,51208.0,63.3168,63.3168,63.1012,63.2482,51208.0
2024-09-16 15:00:00,64.52,64.52,64.32,64.43,46913.0,63.2384,63.2384,63.0424,63.1502,46913.0
2024-09-16 15:30:00,64.42,64.69,64.39,64.45,354168.0,63.1404,63.405,63.111,63.1698,354168.0
2024-09-17 09:30:00,64.42,64.7,63.82,64.05,94894.0,63.1404,63.4148,62.5523,62.7778,94894.0
2024-09-17 10:00:00,64.0,64.44,63.94,64.28,44604.0,62.7288,63.16,62.6699,63.0032,44604.0
2024-09-17 10:30:00,64.27,64.34,63.94,63.94,39185.0,62.9934,63.062,62.6699,62.6699,39185.0
2024-09-17 11:00:00,63.99,64.43,63.99,64.43,40595.0,62.7189,63.1502,62.7189,63.1502,40595.0
2024-09-17 11:30:00,64.44,64.44,63.82,64.0,43225.0,63.16,63.16,62.5523,62.7288,43225.0
2024-09-17 12:00:00,63.98,64.02,63.78,63.87,19442.0,62.7091,62.7484,62.5131,62.6013,19442.0
2024-09-17 12:30:00,63.88,63.88,63.46,63.5,36390.0,62.6111,62.6111,62.1995,62.2387,36390.0
2024-09-17 13:00:00,63.52,63.74,63.36,63.71,27086.0,62.2583,62.4739,62.1015,62.4445,27086.0
2024-09-17 13:30:00,63.72,63.8,63.58,63.69,24144.0,62.4543,62.5327,62.3171,62.4249,24144.0
2024-09-17 14:00:00,63.66,63.76,63.63,63.69,13429.0,62.3955,62.4935,62.3661,62.4249,13429.0
2024-09-17 14:30:00,63.67,63.77,63.49,63.52,28351.0,62.4053,62.5033,62.2289,62.2583,28351.0
2024-09-17 15:00:00,63.51,63.54,63.45,63.52,25223.0,62.2485,62.2779,62.1897,62.2583,25223.0
2024-09-17 15:30:00,63.49,63.68,63.4,63.5,184089.0,62.2289,62.4151,62.1407,62.2387,184089.0
2024-09-18 09:30:00,63.2,63.53,62.97,63.1,39886.0,61.9446,62.2681,61.7192,61.8466,39886.0
2024-09-18 10:00:00,63.1,63.52,63.02,63.41,44551.0,61.8466,62.2583,61.7682,62.1505,44551.0
2024-09-18 10:30:00,63.39,63.51,63.05,63.48,40513.0,62.1309,62.2485,61.7976,62.2191,40513.0
2024-09-18 11:00:00,63.48,63.51,63.16,63.27,28511.0,62.2191,62.2485,61.9054,62.0133,28511.0
2024-09-18 11:30:00,63.26,63.34,63.2,63.3,17321.0,62.0034,62.0819,61.9446,62.0427,17321.0
2024-09-18 12:00:00,63.27,63.34,63.13,63.23,20391.0,62.0133,62.0819,61.876,61.974,20391.0
2024-09-18 12:30:00,63.22,63.47,63.18,63.18,100681.0,61.9642,62.2093,61.925,61.925,100681.0
2024-09-18 13:00:00,63.19,63.34,63.19,63.26,28851.0,61.9348,62.0819,61.9348,62.0034,28851.0
2024-09-18 13:30:00,63.26,63.3,63.09,63.13,28302.0,62.0034,62.0427,61.8368,61.876,28302.0
2024-09-18 14:00:00,63.09,63.66,62.85,63.28,70619.0,61.8368,62.3955,61.6016,62.0231,70619.0
2024-09-18 14:30:00,63.32,63.5,62.96,63.05,39751.0,62.0623,62.2387,61.7094,61.7976,39751.0
2024-09-18 15:00:00,62.98,63.29,62.84,63.09,49747.0,61.729,62.0329,61.5918,61.8368,49747.0
2024-09-18 15:30:00,63.12,63.18,62.58,62.78,145037.0,61.8662,61.925,61.337,61.533,145037.0
2024-09-19 09:30:00,63.28,63.65,63.07,63.64,113120.0,62.0231,62.3857,61.8172,62.3759,113120.0
2024-09-19 10:00:00,63.58,63.8,63.39,63.68,40320.0,62.3171,62.5327,62.1309,62.4151,40320.0
2024-09-19 10:30:00,63.68,63.87,63.29,63.33,87065.0,62.4151,62.6013,62.0329,62.0721,87065.0
2024-09-19 11:00:00,63.32,63.45,63.23,63.36,20474.0,62.0623,62.1897,61.974,62.1015,20474.0
2024-09-19 11:30:00,63.34,63.37,63.19,63.21,19530.0,62.0819,62.1113,61.9348,61.9544,19530.0
2024-09-19 12:00:00,63.23,63.45,63.23,63.42,19300.0,61.974,62.1897,61.974,62.1603,19300.0
2024-09-19 12:30:00,63.44,63.54,63.41,63.46,20224.0,62.1799,62.2779,62.1505,62.1995,20224.0
2024-09-19 13:00:00,63.5,63.61,63.47,63.56,45966.0,62.2387,62.3465,62.2093,62.2975,45966.0
2024-09-19 13:30:00,63.59,63.62,63.49,63.5,21437.0,62.3269,62.3563,62.2289,62.2387,21437.0
2024-09-19 14:00:00,63.49,63.56,63.38,63.51,23972.0,62.2289,62.2975,62.1211,62.2485,23972.0
2024-09-19 14:30:00,63.53,63.54,63.42,63.52,25976.0,62.2681,62.2779,62.1603,62.2583,25976.0
2024-09-19 15:00:00,63.52,63.62,63.5,63.53,43088.0,62.2583,62.3563,62.2387,62.2681,43088.0
2024-09-19 15:30:00,63.52,63.72,63.38,63.69,253670.0,62.2583,62.4543,62.1211,62.4249,253670.0
2024-09-20 09:30:00,63.74,63.74,63.31,63.45,88720.0,62.4739,62.4739,62.0525,62.1897,88720.0
2024-09-20 10:00:00,63.42,63.83,63.42,63.83,31696.0,62.1603,62.5621,62.1603,62.5621,31696.0
2024-09-20 10:30:00,63.8,64.06,63.75,63.96,29606.0,62.5327,62.7876,62.4837,62.6895,29606.0
2024-09-20 11:00:00,63.93,64.03,63.86,63.9,32039.0,62.6601,62.7582,62.5915,62.6307,32039.0
2024-09-20 11:30:00,63.84,64.13,63.77,64.12,36327.0,62.5719,62.8562,62.5033,62.8464,36327.0
2024-09-20 12:00:00,64.1,64.2,64.03,64.16,32977.0,62.8268,62.9248,62.7582,62.8856,32977.0
2024-09-20 12:30:00,64.15,64.19,64.02,64.05,22250.0,62.8758,62.915,62.7484,62.7778,22250.0
2024-09-20 13:00:00,64.05,64.35,64.01,64.27,24548.0,62.7778,63.0718,62.7386,62.9934,24548.0
2024-09-20 13:30:00,64.27,64.36,64.24,64.3,26691.0,62.9934,63.0816,62.964,63.0228,26691.0
2024-09-20 14:00:00,64.3,64.3,64.11,64.15,25645.0,63.0228,63.0228,62.8366,62.8758,25645.0
2024-09-20 14:30:00,64.13,64.18,64.08,64.16,26860.0,62.8562,62.9052,62.8072,62.8856,26860.0
2024-09-20 15:00:00,64.16,64.19,64.0,64.01,45762.0,62.8856,62.915,62.7288,62.7386,45762.0
2024-09-20 15:30:00,64.0,64.47,63.85,64.45,358855.0,62.7288,63.1894,62.5817,63.1698,358855.0
2024-09-23 09:30:00,64.48,64.9,64.18,64.7,99303.0,63.1992,63.6109,62.9052,63.4148,99303.0
2024-09-23 10:00:00,64.7,64.9,64.5,64.82,47949.0,63.4148,63.6109,63.2188,63.5325,47949.0
2024-09-23 10:30:00,64.84,64.84,64.38,64.42,38548.0,63.5521,63.5521,63.1012,63.1404,38548.0
2024-09-23 11:00:00,64.39,64.44,64.29,64.31,35977.0,63.111,63.16,63.013,63.0326,35977.0
2024-09-23 11:30:00,64.33,64.63,64.32,64.5,44638.0,63.0522,63.3462,63.0424,63.2188,44638.0
2024-09-23 12:00:00,64.47,64.59,64.44,64.55,33460.0,63.1894,63.307,63.16,63.2678,33460.0
2024-09-23 12:30:00,64.55,64.62,64.37,64.5,29615.0,63.2678,63.3364,63.0914,63.2188,29615.0
2024-09-23 13:00:00,64.46,64.53,64.4,64.52,36025.0,63.1796,63.2482,63.1208,63.2384,36025.0
2024-09-23 13:30:00,64.52,64.58,64.44,64.52,40651.0,63.2384,63.2972,63.16,63.2384,40651.0
2024-09-23 14:00:00,64.52,64.52,64.41,64.47,33087.0,63.2384,63.2384,63.1306,63.1894,33087.0
2024-09-23 14:30:00,64.47,64.54,64.46,64.46,36833.0,63.1894,63.258,63.1796,63.1796,36833.0
2024-09-23 15:00:00,64.47,64.57,64.41,64.52,54386.0,63.1894,63.2874,63.1306,63.2384,54386.0
2024-09-23 15:30:00,64.53,64.67,64.18,64.2,230715.0,63.2482,63.3854,62.9052,62.9248,230715.0
2024-09-24 09:30:00,63.98,64.28,63.72,64.05,54665.0,62.7091,63.0032,62.4543,62.7778,54665.0
2024-09-24 10:00:00,64.04,64.29,63.89,64.12,52943.0,62.768,63.013,62.6209,62.8464,52943.0
2024-09-24 10:30:00,64.12,64.22,63.99,64.17,34580.0,62.8464,62.9444,62.7189,62.8954,34580.0
2024-09-24 11:00:00,64.17,64.24,64.03,64.13,24437.0,62.8954,62.964,62.7582,62.8562,24437.0
2024-09-24 11:30:00,64.14,64.15,63.89,63.94,22625.0,62.866,62.8758,62.6209,62.6699,22625.0
2024-09-24 12:00:00,63.95,64.01,63.87,63.9,23232.0,62.6797,62.7386,62.6013,62.6307,23232.0
2024-09-24 12:30:00,63.9,63.99,63.9,63.95,27816.0,62.6307,62.7189,62.6307,62.6797,27816.0
2024-09-24 13:00:00,63.95,64.06,63.91,63.94,21426.0,62.6797,62.7876,62.6405,62.6699,21426.0
2024-09-24 13:30:00,63.93,63.95,63.73,63.76,22409.0,62.6601,62.6797,62.4641,62.4935,22409.0
2024-09-24 14:00:00,63.75,63.94,63.72,63.92,28525.0,62.4837,62.6699,62.4543,62.6503,28525.0
2024-09-24 14:30:00,63.93,63.93,63.83,63.86,27421.0,62.6601,62.6601,62.5621,62.5915,27421.0
2024-09-24 15:00:00,63.86,63.93,63.77,63.83,36513.0,62.5915,62.6601,62.5033,62.5621,36513.0
2024-09-24 15:30:00,63.8,63.8,63.45,63.56,203839.0,62.5327,62.5327,62.1897,62.2975,203839.0
2024-09-25 09:30:00,63.69,63.92,63.32,63.39,64634.0,62.4249,62.6503,62.0623,62.1309,64634.0
2024-09-25 10:00:00,63.4,63.67,63.34,63.66,55983.0,62.1407,62.4053,62.0819,62.3955,55983.0
2024-09-25 10:30:00,63.66,63.88,63.57,63.86,77523.0,62.3955,62.6111,62.3073,62.5915,77523.0
2024-09-25 11:00:00,63.88,63.96,63.53,63.59,40135.0,62.6111,62.6895,62.2681,62.3269,40135.0
2024-09-25 11:30:00,63.62,63.78,63.6,63.62,28730.0,62.3563,62.5131,62.3367,62.3563,28730.0
2024-09-25 12:00:00,63.6,63.67,63.56,63.58,21220.0,62.3367,62.4053,62.2975,62.3171,21220.0
2024-09-25 12:30:00,63.55,63.56,63.32,63.35,84226.0,62.2877,62.2975,62.0623,62.0917,84226.0
2024-09-25 13:00:00,63.32,63.44,63.2,63.43,41109.0,62.0623,62.1799,61.9446,62.1701,41109.0
2024-09-25 13:30:00,63.42,63.44,63.27,63.44,23548.0,62.1603,62.1799,62.0133,62.1799,23548.0
2024-09-25 14:00:00,63.43,63.43,63.26,63.37,17630.0,62.1701,62.1701,62.0034,62.1113,17630.0
2024-09-25 14:30:00,63.38,63.43,63.29,63.32,21902.0,62.1211,62.1701,62.0329,62.0623,21902.0
2024-09-25 15:00:00,63.31,63.37,63.25,63.34,46590.0,62.0525,62.1113,61.9936,62.0819,46590.0
2024-09-25 15:30:00,63.33,63.37,63.03,63.11,121889.0,62.0721,62.1113,61.778,61.8564,121889.0
2024-09-26 09:30:00,63.07,63.8,62.96,63.11,54961.0,61.8172,62.5327,61.7094,61.8564,54961.0
2024-09-26 10:00:00,63.13,63.88,63.13,63.73,58198.0,61.876,62.6111,61.876,62.4641,58198.0
2024-09-26 10:30:00,63.75,63.97,63.67,63.7,52851.0,62.4837,62.6993,62.4053,62.4347,52851.0
2024-09-26 11:00:00,63.68,64.19,63.67,64.09,52752.0,62.4151,62.915,62.4053,62.817,52752.0
2024-09-26 11:30:00,64.09,64.15,63.97,64.1,28309.0,62.817,62.8758,62.6993,62.8268,28309.0
2024-09-26 12:00:00,64.1,64.1,63.9,63.97,40999.0,62.8268,62.8268,62.6307,62.6993,40999.0
2024-09-26 12:30:00,63.96,64.08,63.79,63.79,41478.0,62.6895,62.8072,62.5229,62.5229,41478.0
2024-09-26 13:00:00,63.8,64.0,63.8,63.9,32430.0,62.5327,62.7288,62.5327,62.6307,32430.0
2024-09-26 13:30:00,63.9,63.9,63.32,63.44,51296.0,62.6307,62.6307,62.0623,62.1799,51296.0
2024-09-26 14:00:00,63.45,63.52,63.39,63.46,44115.0,62.1897,62.2583,62.1309,62.1995,44115.0
2024-09-26 14:30:00,63.46,63.78,63.43,63.64,42563.0,62.1995,62.5131,62.1701,62.3759,42563.0
2024-09-26 15:00:00,63.63,63.67,63.45,63.52,39149.0,62.3661,62.4053,62.1897,62.2583,39149.0
2024-09-26 15:30:00,63.51,63.51,63.22,63.41,199944.0,62.2485,62.2485,61.9642,62.1505,199944.0
2024-09-27 09:30:00,63.39,63.67,63.13,63.26,67499.0,62.1309,62.4053,61.876,62.0034,67499.0
2024-09-27 10:00:00,63.28,63.61,63.19,63.6,46828.0,62.0231,62.3465,61.9348,62.3367,46828.0
2024-09-27 10:30:00,63.61,63.71,63.38,63.59,54786.0,62.3465,62.4445,62.1211,62.3269,54786.0
2024-09-27 11:00:00,63.56,63.86,63.55,63.85,37271.0,62.2975,62.5915,62.2877,62.5817,37271.0
2024-09-27 11:30:00,63.81,63.87,63.66,63.7,46289.0,62.5425,62.6013,62.3955,62.4347,46289.0
2024-09-27 12:00:00,63.69,63.69,63.53,63.6,32810.0,62.4249,62.4249,62.2681,62.3367,32810.0
2024-09-27 12:30:00,63.6,63.62,63.52,63.53,49042.0,62.3367,62.3563,62.2583,62.2681,49042.0
2024-09-27 13:00:00,63.55,63.56,63.33,63.41,27114.0,62.2877,62.2975,62.0721,62.1505,27114.0
2024-09-27 13:30:00,63.43,63.55,63.4,63.44,30183.0,62.1701,62.2877,62.1407,62.1799,30183.0
2024-09-27 14:00:00,63.45,63.45,63.31,63.36,40278.0,62.1897,62.1897,62.0525,62.1015,40278.0
2024-09-27 14:30:00,63.36,63.51,63.32,63.48,32669.0,62.1015,62.2485,62.0623,62.2191,32669.0
2024-09-27 15:00:00,63.48,63.5,63.38,63.47,35100.0,62.2191,62.2387,62.1211,62.2093,35100.0
2024-09-27 15:30:00,63.48,63.7,63.46,63.64,122604.0,62.2191,62.4347,62.1995,62.3759,122604.0
2024-09-30 09:30:00,63.55,63.77,63.32,63.44,84966.0,62.2877,62.5033,62.0623,62.1799,84966.0
2024-09-30 10:00:00,63.44,63.87,63.41,63.74,59127.0,62.1799,62.6013,62.1505,62.4739,59127.0
2024-09-30 10:30:00,63.76,63.89,63.69,63.77,37970.0,62.4935,62.6209,62.4249,62.5033,37970.0
2024-09-30 11:00:00,63.79,63.88,63.72,63.75,27374.0,62.5229,62.6111,62.4543,62.4837,27374.0
2024-09-30 11:30:00,63.74,63.83,63.7,63.71,31639.0,62.4739,62.5621,62.4347,62.4445,31639.0
2024-09-30 12:00:00,63.71,63.73,63.65,63.69,22430.0,62.4445,62.4641,62.3857,62.4249,22430.0
2024-09-30 12:30:00,63.68,63.79,63.68,63.72,40681.0,62.4151,62.5229,62.4151,62.4543,40681.0
2024-09-30 13:00:00,63.72,63.75,63.65,63.67,22651.0,62.4543,62.4837,62.3857,62.4053,22651.0
2024-09-30 13:30:00,63.67,63.71,63.59,63.67,24404.0,62.4053,62.4445,62.3269,62.4053,24404.0
2024-09-30 14:00:00,63.67,63.67,63.29,63.35,27784.0,62.4053,62.4053,62.0329,62.0917,27784.0
2024-09-30 14:30:00,63.38,63.51,63.29,63.38,34399.0,62.1211,62.2485,62.0329,62.1211,34399.0
2024-09-30 15:00:00,63.31,63.54,63.31,63.53,41346.0,62.0525,62.2779,62.0525,62.2681,41346.0
2024-09-30 15:30:00,63.52,63.73,63.48,63.56,179290.0,62.2583,62.4641,62.2191,62.2975,179290.0
2024-10-01 09:30:00,63.47,63.53,62.36,63.05,41971.0,62.2093,62.2681,61.1213,61.7976,41971.0
2024-10-01 10:00:00,63.05,63.05,62.51,62.59,45918.0,61.7976,61.7976,61.2683,61.3468,45918.0
2024-10-01 10:30:00,62.61,62.61,62.4,62.56,23907.0,61.3664,61.3664,61.1605,61.3174,23907.0
2024-10-01 11:00:00,62.55,62.7,62.31,62.7,33883.0,61.3076,61.4546,61.0723,61.4546,33883.0
2024-10-01 11:30:00,62.71,62.81,62.53,62.57,17485.0,61.4644,61.5624,61.2879,61.3272,17485.0
2024-10-01 12:00:00,62.55,62.78,62.5,62.78,15391.0,61.3076,61.533,61.2585,61.533,15391.0
2024-10-01 12:30:00,62.74,63.06,62.73,63.03,27945.0,61.4938,61.8074,61.484,61.778,27945.0
2024-10-01 13:00:00,62.97,62.99,62.62,62.72,21496.0,61.7192,61.7388,61.3762,61.4742,21496.0
2024-10-01 13:30:00,62.72,63.1,62.71,63.1,18631.0,61.4742,61.8466,61.4644,61.8466,18631.0
2024-10-01 14:00:00,63.1,63.15,63.02,63.08,28946.0,61.8466,61.8956,61.7682,61.827,28946.0
2024-10-01 14:30:00,63.1,63.31,63.1,63.23,31993.0,61.8466,62.0525,61.8466,61.974,31993.0
2024-10-01 15:00:00,63.23,63.23,62.98,63.09,33550.0,61.974,61.974,61.729,61.8368,33550.0
2024-10-01 15:30:00,63.12,63.18,62.91,63.09,180141.0,61.8662,61.925,61.6604,61.8368,180141.0
2024-10-02 09:30:00,62.82,63.22,62.59,63.15,21366.0,61.5722,61.9642,61.3468,61.8956,21366.0
2024-10-02 10:00:00,63.15,63.23,63.03,63.04,33866.0,61.8956,61.974,61.778,61.7878,33866.0
2024-10-02 10:30:00,63.06,63.09,62.81,62.81,25672.0,61.8074,61.8368,61.5624,61.5624,25672.0
2024-10-02 11:00:00,62.78,62.94,62.73,62.86,29326.0,61.533,61.6898,61.484,61.6114,29326.0
2024-10-02 11:30:00,62.87,62.92,62.79,62.91,9419.0,61.6212,61.6702,61.5428,61.6604,9419.0
2024-10-02 12:00:00,62.9,62.91,62.78,62.79,18849.0,61.6506,61.6604,61.533,61.5428,18849.0
2024-10-02 12:30:00,62.78,62.83,62.52,62.62,69513.0,61.533,61.582,61.2781,61.3762,69513.0
2024-10-02 13:00:00,62.61,62.71,62.58,62.68,7951.0,61.3664,61.4644,61.337,61.435,7951.0
2024-10-02 13:30:00,62.65,62.82,62.62,62.73,13510.0,61.4056,61.5722,61.3762,61.484,13510.0
2024-10-02 14:00:00,62.75,62.84,62.62,62.69,17329.0,61.5036,61.5918,61.3762,61.4448,17329.0
2024-10-02 14:30:00,62.67,62.74,62.66,62.71,18829.0,61.4252,61.4938,61.4154,61.4644,18829.0
2024-10-02 15:00:00,62.71,62.79,62.64,62.68,22300.0,61.4644,61.5428,61.3958,61.435,22300.0
2024-10-02 15:30:00,62.67,62.84,62.6,62.82,171320.0,61.4252,61.5918,61.3566,61.5722,171320.0
2024-10-03 09:30:00,62.68,63.0,62.36,62.52,18413.0,61.435,61.7486,61.1213,61.2781,18413.0
2024-10-03 10:00:00,62.57,62.88,62.36,62.49,21099.0,61.3272,61.631,61.1213,61.2487,21099.0
2024-10-03 10:30:00,62.41,62.54,62.28,62.28,15600.0,61.1703,61.2978,61.0429,61.0429,15600.0
2024-10-03 11:00:00,62.3,62.4,62.22,62.32,5302.0,61.0625,61.1605,60.9841,61.0821,5302.0
2024-10-03 11:30:00,62.34,62.54,62.34,62.44,14295.0,61.1017,61.2978,61.1017,61.1997,14295.0
2024-10-03 12:00:00,62.47,62.5,62.37,62.38,12063.0,61.2291,61.2585,61.1311,61.1409,12063.0
2024-10-03 12:30:00,62.35,62.36,62.05,62.08,12724.0,61.1115,61.1213,60.8175,60.8469,12724.0
2024-10-03 13:00:00,62.07,62.2,62.0,62.02,15740.0,60.8371,60.9645,60.7685,60.7881,15740.0
2024-10-03 13:30:00,62.0,62.39,62.0,62.31,19739.0,60.7685,61.1507,60.7685,61.0723,19739.0
2024-10-03 14:00:00,62.29,62.54,62.25,62.53,16689.0,61.0527,61.2978,61.0135,61.2879,16689.0
2024-10-03 14:30:00,62.51,62.57,62.46,62.51,15260.0,61.2683,61.3272,61.2193,61.2683,15260.0
2024-10-03 15:00:00,62.49,62.54,62.35,62.44,170844.0,61.2487,61.2978,61.1115,61.1997,170844.0
2024-10-03 15:30:00,62.43,62.51,62.31,62.47,74378.0,61.1899,61.2683,61.0723,61.2291,74378.0
2024-10-04 09:30:00,62.85,62.99,62.34,62.41,32616.0,61.6016,61.7388,61.1017,61.1703,32616.0
2024-10-04 10:00:00,62.41,62.64,62.25,62.41,44369.0,61.1703,61.3958,61.0135,61.1703,44369.0
2024-10-04 10:30:00,62.41,62.54,62.24,62.52,19866.0,61.1703,61.2978,61.0037,61.2781,19866.0
2024-10-04 11:00:00,62.51,62.54,62.3,62.36,10990.0,61.2683,61.2978,61.0625,61.1213,10990.0
2024-10-04 11:30:00,62.33,62.47,62.31,62.43,11495.0,61.0919,61.2291,61.0723,61.1899,11495.0
2024-10-04 12:00:00,62.42,62.53,62.35,62.5,15698.0,61.1801,61.2879,61.1115,61.2585,15698.0
2024-10-04 12:30:00,62.5,62.74,62.47,62.7,9023.0,61.2585,61.4938,61.2291,61.4546,9023.0
2024-10-04 13:00:00,62.72,62.72,62.64,62.64,9479.0,61.4742,61.4742,61.3958,61.3958,9479.0
2024-10-04 13:30:00,62.64,62.75,62.54,62.55,11117.0,61.3958,61.5036,61.2978,61.3076,11117.0
2024-10-04 14:00:00,62.54,62.59,62.42,62.42,12630.0,61.2978,61.3468,61.1801,61.1801,12630.0
2024-10-04 14:30:00,62.43,62.48,62.37,62.44,9743.0,61.1899,61.2389,61.1311,61.1997,9743.0
2024-10-04 15:00:00,62.42,62.49,62.39,62.49,14452.0,61.1801,61.2487,61.1507,61.2487,14452.0
2024-10-04 15:30:00,62.48,62.51,62.31,62.47,81238.0,61.2389,61.2683,61.0723,61.2291,81238.0
2024-10-07 09:30:00,62.48,62.54,62.11,62.24,35037.0,61.2389,61.2978,60.8763,61.0037,35037.0
2024-10-07 10:00:00,62.27,62.51,62.26,62.41,25013.0,61.0331,61.2683,61.0233,61.1703,25013.0
2024-10-07 10:30:00,62.39,62.48,62.18,62.21,19729.0,61.1507,61.2389,60.9449,60.9743,19729.0
2024-10-07 11:00:00,62.22,62.42,62.22,62.3,18292.0,60.9841,61.1801,60.9841,61.0625,18292.0
2024-10-07 11:30:00,62.3,62.32,62.09,62.14,12890.0,61.0625,61.0821,60.8567,60.9057,12890.0
2024-10-07 12:00:00,62.13,62.13,62.02,62.08,15069.0,60.8959,60.8959,60.7881,60.8469,15069.0
2024-10-07 12:30:00,62.07,62.07,61.86,62.04,11667.0,60.8371,60.8371,60.6313,60.8077,11667.0
2024-10-07 13:00:00,62.04,62.07,61.92,61.96,27164.0,60.8077,60.8371,60.6901,60.7293,27164.0
2024-10-07 13:30:00,61.95,61.98,61.54,61.62,19112.0,60.7195,60.7489,60.3176,60.396,19112.0
2024-10-07 14:00:00,61.63,61.67,61.59,61.6,12129.0,60.4058,60.445,60.3666,60.3764,12129.0
2024-10-07 14:30:00,61.61,61.61,61.32,61.45,19218.0,60.3862,60.3862,60.102,60.2294,19218.0
2024-10-07 15:00:00,61.45,61.61,61.44,61.59,18635.0,60.2294,60.3862,60.2196,60.3666,18635.0
2024-10-07 15:30:00,61.6,61.74,61.51,61.73,108839.0,60.3764,60.5136,60.2882,60.5038,108839.0
2024-10-08 09:30:00,62.15,62.3,61.95,61.96,34228.0,60.9155,61.0625,60.7195,60.7293,34228.0
2024-10-08 10:00:00,61.98,62.16,61.77,62.06,19826.0,60.7489,60.9253,60.543,60.8273,19826.0
2024-10-08 10:30:00,62.05,62.12,61.9,62.01,16278.0,60.8175,60.8861,60.6705,60.7783,16278.0
2024-10-08 11:00:00,62.03,62.23,61.97,62.21,17266.0,60.7979,60.9939,60.7391,60.9743,17266.0
2024-10-08 11:30:00,62.2,62.25,62.14,62.19,33375.0,60.9645,61.0135,60.9057,60.9547,33375.0
2024-10-08 12:00:00,62.19,62.24,62.06,62.18,23307.0,60.9547,61.0037,60.8273,60.9449,23307.0
2024-10-08 12:30:00,62.17,62.21,62.11,62.17,20781.0,60.9351,60.9743,60.8763,60.9351,20781.0
2024-10-08 13:00:00,62.17,62.17,61.91,61.92,30498.0,60.9351,60.9351,60.6803,60.6901,30498.0
2024-10-08 13:30:00,61.9,62.04,61.88,61.99,22271.0,60.6705,60.8077,60.6509,60.7587,22271.0
2024-10-08 14:00:00,62.0,62.02,61.9,61.92,21643.0,60.7685,60.7881,60.6705,60.6901,21643.0
2024-10-08 14:30:00,61.89,62.03,61.86,62.01,23326.0,60.6607,60.7979,60.6313,60.7783,23326.0
2024-10-08 15:00:00,61.99,62.11,61.98,62.07,25370.0,60.7587,60.8763,60.7489,60.8371,25370.0
2024-10-08 15:30:00,62.07,62.09,61.77,61.87,111698.0,60.8371,60.8567,60.543,60.6411,111698.0
2024-10-09 09:30:00,62.2,62.61,62.06,62.49,151966.0,60.9645,61.3664,60.8273,61.2487,151966.0
2024-10-09 10:00:00,62.46,62.48,61.38,61.39,80943.0,61.2193,61.2389,60.1608,60.1706,80943.0
2024-10-09 10:30:00,61.44,61.75,61.24,61.72,130773.0,60.2196,60.5234,60.0236,60.494,130773.0
2024-10-09 11:00:00,61.72,61.9,61.39,61.83,98664.0,60.494,60.6705,60.1706,60.6019,98664.0
2024-10-09 11:30:00,61.83,62.03,61.74,61.89,91054.0,60.6019,60.7979,60.5136,60.6607,91054.0
2024-10-09 12:00:00,61.89,62.02,61.75,62.02,94335.0,60.6607,60.7881,60.5234,60.7881,94335.0
2024-10-09 12:30:00,62.02,62.08,61.76,61.79,108988.0,60.7881,60.8469,60.5332,60.5626,108988.0
2024-10-09 13:00:00,61.8,62.18,61.74,61.98,112022.0,60.5725,60.9449,60.5136,60.7489,112022.0
2024-10-09 13:30:00,62.0,62.0,61.75,61.86,76987.0,60.7685,60.7685,60.5234,60.6313,76987.0
2024-10-09 14:00:00,61.85,61.87,61.67,61.76,85687.0,60.6215,60.6411,60.445,60.5332,85687.0
2024-10-09 14:30:00,61.76,61.77,61.5,61.57,90910.0,60.5332,60.543,60.2784,60.347,90910.0
2024-10-09 15:00:00,61.57,61.83,61.43,61.81,96541.0,60.347,60.6019,60.2098,60.5823,96541.0
2024-10-09 15:30:00,61.78,61.89,61.48,61.76,255970.0,60.5528,60.6607,60.2588,60.5332,255970.0
2024-10-10 09:30:00,61.22,61.36,60.17,60.18,100112.0,60.004,60.1412,58.9748,58.9846,100112.0
2024-10-10 10:00:00,60.09,60.66,60.04,60.37,94401.0,58.8964,59.4551,58.8474,59.1709,94401.0
2024-10-10 10:30:00,60.37,60.78,60.36,60.64,33470.0,59.1709,59.5727,59.1611,59.4355,33470.0
2024-10-10 11:00:00,60.63,60.8,60.49,60.55,43826.0,59.4257,59.5923,59.2885,59.3473,43826.0
2024-10-10 11:30:00,60.53,60.57,60.45,60.57,47371.0,59.3277,59.3669,59.2493,59.3669,47371.0
2024-10-10 12:00:00,60.6,60.74,60.58,60.7,32802.0,59.3963,59.5335,59.3767,59.4943,32802.0
2024-10-10 12:30:00,60.69,60.77,60.57,60.68,38306.0,59.4845,59.5629,59.3669,59.4747,38306.0
2024-10-10 13:00:00,60.68,60.68,60.47,60.67,67973.0,59.4747,59.4747,59.2689,59.4649,67973.0
2024-10-10 13:30:00,60.68,60.74,60.48,60.59,35627.0,59.4747,59.5335,59.2787,59.3865,35627.0
2024-10-10 14:00:00,60.59,60.6,60.34,60.41,75149.0,59.3865,59.3963,59.1415,59.2101,75149.0
2024-10-10 14:30:00,60.4,60.53,60.4,60.5,33693.0,59.2003,59.3277,59.2003,59.2983,33693.0
2024-10-10 15:00:00,60.5,60.67,60.49,60.52,44155.0,59.2983,59.4649,59.2885,59.3179,44155.0
2024-10-10 15:30:00,60.51,60.91,60.48,60.79,184916.0,59.3081,59.7001,59.2787,59.5825,184916.0
2024-10-11 09:30:00,61.0,61.5,60.97,61.08,48901.0,59.7883,60.2784,59.7589,59.8668,48901.0
2024-10-11 10:00:00,61.08,61.34,60.97,61.24,28360.0,59.8668,60.1216,59.7589,60.0236,28360.0
2024-10-11 10:30:00,61.24,61.32,61.08,61.3,23302.0,60.0236,60.102,59.8668,60.0824,23302.0
2024-10-11 11:00:00,61.29,61.41,61.18,61.35,28585.0,60.0726,60.1902,59.9648,60.1314,28585.0
2024-10-11 11:30:00,61.35,61.53,61.29,61.29,23655.0,60.1314,60.3078,60.0726,60.0726,23655.0
2024-10-11 12:00:00,61.29,61.32,61.14,61.18,16801.0,60.0726,60.102,59.9256,59.9648,16801.0
2024-10-11 12:30:00,61.16,61.28,61.09,61.27,21599.0,59.9452,60.0628,59.8766,60.053,21599.0
2024-10-11 13:00:00,61.28,61.29,60.94,61.05,21393.0,60.0628,60.0726,59.7295,59.8373,21393.0
2024-10-11 13:30:00,61.04,61.04,60.9,60.93,25044.0,59.8275,59.8275,59.6903,59.7197,25044.0
2024-10-11 14:00:00,60.94,61.04,60.9,60.94,34997.0,59.7295,59.8275,59.6903,59.7295,34997.0
2024-10-11 14:30:00,60.95,60.98,60.85,60.93,34529.0,59.7393,59.7687,59.6413,59.7197,34529.0
2024-10-11 15:00:00,60.91,61.17,60.91,61.14,46334.0,59.7001,59.955,59.7001,59.9256,46334.0
2024-10-11 15:30:00,61.14,61.31,60.84,60.9,409073.0,59.9256,60.0922,59.6315,59.6903,409073.0
2024-10-14 09:30:00,60.87,61.17,60.6,60.9,48762.0,59.6609,59.955,59.3963,59.6903,48762.0
2024-10-14 10:00:00,60.9,61.03,60.75,60.79,32652.0,59.6903,59.8177,59.5433,59.5825,32652.0
2024-10-14 10:30:00,60.79,60.86,60.71,60.79,39729.0,59.5825,59.6511,59.5041,59.5825,39729.0
2024-10-14 11:00:00,60.75,60.75,60.52,60.6,23947.0,59.5433,59.5433,59.3179,59.3963,23947.0
2024-10-14 11:30:00,60.6,60.75,60.56,60.71,20425.0,59.3963,59.5433,59.3571,59.5041,20425.0
2024-10-14 12:00:00,60.71,60.72,60.65,60.7,12726.0,59.5041,59.5139,59.4453,59.4943,12726.0
2024-10-14 12:30:00,60.68,60.86,60.67,60.83,29352.0,59.4747,59.6511,59.4649,59.6217,29352.0
2024-10-14 13:00:00,60.83,60.89,60.7,60.78,48715.0,59.6217,59.6805,59.4943,59.5727,48715.0
2024-10-14 13:30:00,60.78,60.79,60.53,60.7,38036.0,59.5727,59.5825,59.3277,59.4943,38036.0
2024-10-14 14:00:00,60.66,60.8,60.61,60.77,78416.0,59.4551,59.5923,59.4061,59.5629,78416.0
2024-10-14 14:30:00,60.76,60.8,60.61,60.62,35840.0,59.5531,59.5923,59.4061,59.4159,35840.0
2024-10-14 15:00:00,60.61,60.93,60.59,60.92,78787.0,59.4061,59.7197,59.3865,59.7099,78787.0
2024-10-14 15:30:00,60.92,60.92,60.63,60.65,178833.0,59.7099,59.7099,59.4257,59.4453,178833.0
2024-10-15 09:30:00,60.73,60.92,60.4,60.78,27099.0,59.5237,59.7099,59.2003,59.5727,27099.0
2024-10-15 10:00:00,60.83,61.05,60.78,60.99,52882.0,59.6217,59.8373,59.5727,59.7785,52882.0
2024-10-15 10:30:00,60.97,61.02,60.81,60.9,40042.0,59.7589,59.8079,59.6021,59.6903,40042.0
2024-10-15 11:00:00,60.88,60.97,60.85,60.95,25803.0,59.6707,59.7589,59.6413,59.7393,25803.0
2024-10-15 11:30:00,60.96,60.99,60.83,60.98,19704.0,59.7491,59.7785,59.6217,59.7687,19704.0
2024-10-15 12:00:00,60.97,61.2,60.96,61.19,22535.0,59.7589,59.9844,59.7491,59.9746,22535.0
2024-10-15 12:30:00,61.18,61.18,60.82,60.88,84474.0,59.9648,59.9648,59.6119,59.6707,84474.0
2024-10-15 13:00:00,60.89,60.92,60.75,60.85,16463.0,59.6805,59.7099,59.5433,59.6413,16463.0
2024-10-15 13:30:00,60.86,60.95,60.79,60.79,33134.0,59.6511,59.7393,59.5825,59.5825,33134.0
2024-10-15 14:00:00,60.8,60.9,60.67,60.68,35983.0,59.5923,59.6903,59.4649,59.4747,35983.0
2024-10-15 14:30:00,60.7,60.84,60.7,60.83,21799.0,59.4943,59.6315,59.4943,59.6217,21799.0
2024-10-15 15:00:00,60.84,60.85,60.67,60.73,29849.0,59.6315,59.6413,59.4649,59.5237,29849.0
2024-10-15 15:30:00,60.73,61.0,60.69,60.8,192853.0,59.5237,59.7883,59.4845,59.5923,192853.0
2024-10-16 09:30:00,60.78,61.51,60.7,61.43,32368.0,59.5727,60.2882,59.4943,60.2098,32368.0
2024-10-16 10:00:00,61.47,62.01,61.47,61.8,36567.0,60.249,60.7783,60.249,60.5725,36567.0
2024-10-16 10:30:00,61.82,61.97,61.7,61.77,34953.0,60.5921,60.7391,60.4744,60.543,34953.0
2024-10-16 11:00:00,61.75,61.78,61.59,61.63,17255.0,60.5234,60.5528,60.3666,60.4058,17255.0
2024-10-16 11:30:00,61.65,61.72,61.6,61.67,20218.0,60.4254,60.494,60.3764,60.445,20218.0
2024-10-16 12:00:00,61.68,61.68,61.49,61.53,25075.0,60.4548,60.4548,60.2686,60.3078,25075.0
2024-10-16 12:30:00,61.56,61.61,61.46,61.47,39424.0,60.3372,60.3862,60.2392,60.249,39424.0
2024-10-16 13:00:00,61.44,61.48,61.33,61.39,13659.0,60.2196,60.2588,60.1118,60.1706,13659.0
2024-10-16 13:30:00,61.4,61.4,61.22,61.24,19669.0,60.1804,60.1804,60.004,60.0236,19669.0
2024-10-16 14:00:00,61.2,61.27,61.17,61.21,11531.0,59.9844,60.053,59.955,59.9942,11531.0
2024-10-16 14:30:00,61.2,61.26,61.11,61.13,20963.0,59.9844,60.0432,59.8962,59.9158,20963.0
2024-10-16 15:00:00,61.14,61.36,61.14,61.21,78566.0,59.9256,60.1412,59.9256,59.9942,78566.0
2024-10-16 15:30:00,61.23,61.39,61.13,61.28,161104.0,60.0138,60.1706,59.9158,60.0628,161104.0
2024-10-17 09:30:00,61.41,61.51,61.03,61.4,37778.0,60.1902,60.2882,59.8177,60.1804,37778.0
2024-10-17 10:00:00,61.42,61.84,61.41,61.71,59382.0,60.2,60.6117,60.1902,60.4842,59382.0
2024-10-17 10:30:00,61.68,61.8,61.54,61.7,60057.0,60.4548,60.5725,60.3176,60.4744,60057.0
2024-10-17 11:00:00,61.71,61.77,61.6,61.74,21492.0,60.4842,60.543,60.3764,60.5136,21492.0
2024-10-17 11:30:00,61.74,61.75,61.48,61.57,23813.0,60.5136,60.5234,60.2588,60.347,23813.0
2024-10-17 12:00:00,61.59,61.65,61.46,61.58,11630.0,60.3666,60.4254,60.2392,60.3568,11630.0
2024-10-17 12:30:00,61.58,61.66,61.56,61.64,18520.0,60.3568,60.4352,60.3372,60.4156,18520.0
2024-10-17 13:00:00,61.64,61.74,61.62,61.62,49284.0,60.4156,60.5136,60.396,60.396,49284.0
2024-10-17 13:30:00,61.61,61.88,61.57,61.87,19680.0,60.3862,60.6509,60.347,60.6411,19680.0
2024-10-17 14:00:00,61.87,61.88,61.68,61.86,24005.0,60.6411,60.6509,60.4548,60.6313,24005.0
2024-10-17 14:30:00,61.87,61.9,61.7,61.76,37977.0,60.6411,60.6705,60.4744,60.5332,37977.0
2024-10-17 15:00:00,61.76,61.8,61.59,61.62,33190.0,60.5332,60.5725,60.3666,60.396,33190.0
2024-10-17 15:30:00,61.6,61.77,61.41,61.65,260085.0,60.3764,60.543,60.1902,60.4254,260085.0
2024-10-18 09:30:00,61.61,61.61,60.85,61.06,37191.0,60.3862,60.3862,59.6413,59.8471,37191.0
2024-10-18 10:00:00,61.06,61.41,61.02,61.4,27881.0,59.8471,60.1902,59.8079,60.1804,27881.0
2024-10-18 10:30:00,61.4,61.43,61.32,61.34,16808.0,60.1804,60.2098,60.102,60.1216,16808.0
2024-10-18 11:00:00,61.34,61.34,61.14,61.19,15438.0,60.1216,60.1216,59.9256,59.9746,15438.0
2024-10-18 11:30:00,61.19,61.41,61.18,61.38,12137.0,59.9746,60.1902,59.9648,60.1608,12137.0
2024-10-18 12:00:00,61.4,61.47,61.35,61.46,17283.0,60.1804,60.249,60.1314,60.2392,17283.0
2024-10-18 12:30:00,61.46,61.46,61.32,61.41,20211.0,60.2392,60.2392,60.102,60.1902,20211.0
2024-10-18 13:00:00,61.4,61.55,61.35,61.52,9168.0,60.1804,60.3274,60.1314,60.298,9168.0
2024-10-18 13:30:00,61.53,61.65,61.53,61.58,21263.0,60.3078,60.4254,60.3078,60.3568,21263.0
2024-10-18 14:00:00,61.55,61.72,61.54,61.67,52506.0,60.3274,60.494,60.3176,60.445,52506.0
2024-10-18 14:30:00,61.7,61.7,61.52,61.52,43975.0,60.4744,60.4744,60.298,60.298,43975.0
2024-10-18 15:00:00,61.47,61.51,61.19,61.3,63431.0,60.249,60.2882,59.9746,60.0824,63431.0
2024-10-18 15:30:00,61.32,61.6,61.3,61.51,138231.0,60.102,60.3764,60.0824,60.2882,138231.0
2024-10-21 09:30:00,61.49,61.83,61.25,61.48,32174.0,60.2686,60.6019,60.0334,60.2588,32174.0
2024-10-21 10:00:00,61.44,61.53,61.08,61.08,17787.0,60.2196,60.3078,59.8668,59.8668,17787.0
2024-10-21 10:30:00,61.07,61.15,60.94,60.95,13224.0,59.857,59.9354,59.7295,59.7393,13224.0
2024-10-21 11:00:00,60.93,60.94,60.73,60.77,10377.0,59.7197,59.7295,59.5237,59.5629,10377.0
2024-10-21 11:30:00,60.73,60.9,60.68,60.86,14560.0,59.5237,59.6903,59.4747,59.6511,14560.0
2024-10-21 12:00:00,60.86,60.91,60.81,60.83,12506.0,59.6511,59.7001,59.6021,59.6217,12506.0
2024-10-21 12:30:00,60.83,60.9,60.75,60.87,27099.0,59.6217,59.6903,59.5433,59.6609,27099.0
2024-10-21 13:00:00,60.87,60.88,60.74,60.77,16670.0,59.6609,59.6707,59.5335,59.5629,16670.0
2024-10-21 13:30:00,60.75,60.81,60.7,60.81,25553.0,59.5433,59.6021,59.4943,59.6021,25553.0
2024-10-21 14:00:00,60.86,60.98,60.84,60.93,17404.0,59.6511,59.7687,59.6315,59.7197,17404.0
2024-10-21 14:30:00,60.93,60.98,60.81,60.85,16026.0,59.7197,59.7687,59.6021,59.6413,16026.0
2024-10-21 15:00:00,60.85,60.97,60.83,60.89,32523.0,59.6413,59.7589,59.6217,59.6805,32523.0
2024-10-21 15:30:00,60.87,61.06,60.72,61.05,176777.0,59.6609,59.8471,59.5139,59.8373,176777.0
2024-10-22 09:30:00,60.74,61.04,60.38,60.38,29070.0,59.5335,59.8275,59.1807,59.1807,29070.0
2024-10-22 10:00:00,60.39,60.49,60.27,60.31,28315.0,59.1905,59.2885,59.0728,59.112,28315.0
2024-10-22 10:30:00,60.32,60.33,60.11,60.2,22230.0,59.1218,59.1316,58.916,59.0042,22230.0
2024-10-22 11:00:00,60.21,60.52,60.18,60.51,22812.0,59.014,59.3179,58.9846,59.3081,22812.0
2024-10-22 11:30:00,60.53,60.62,60.47,60.51,20367.0,59.3277,59.4159,59.2689,59.3081,20367.0
2024-10-22 12:00:00,60.5,60.51,60.24,60.36,21944.0,59.2983,59.3081,59.0434,59.1611,21944.0
2024-10-22 12:30:00,60.36,60.51,60.35,60.42,36790.0,59.1611,59.3081,59.1513,59.2199,36790.0
2024-10-22 13:00:00,60.4,60.49,60.38,60.46,27088.0,59.2003,59.2885,59.1807,59.2591,27088.0
2024-10-22 13:30:00,60.47,60.59,60.42,60.51,25469.0,59.2689,59.3865,59.2199,59.3081,25469.0
2024-10-22 14:00:00,60.5,60.56,60.47,60.52,19170.0,59.2983,59.3571,59.2689,59.3179,19170.0
2024-10-22 14:30:00,60.52,60.55,60.43,60.46,28553.0,59.3179,59.3473,59.2297,59.2591,28553.0
2024-10-22 15:00:00,60.48,60.66,60.46,60.57,37941.0,59.2787,59.4551,59.2591,59.3669,37941.0
2024-10-22 15:30:00,60.58,60.74,60.57,60.68,139426.0,59.3767,59.5335,59.3669,59.4747,139426.0
2024-10-23 09:30:00,60.56,61.07,60.53,60.73,25124.0,59.3571,59.857,59.3277,59.5237,25124.0
2024-10-23 10:00:00,60.81,61.02,60.77,60.9,18754.0,59.6021,59.8079,59.5629,59.6903,18754.0
2024-10-23 10:30:00,60.87,60.89,60.71,60.73,15718.0,59.6609,59.6805,59.5041,59.5237,15718.0
2024-10-23 11:00:00,60.71,60.75,60.57,60.64,23760.0,59.5041,59.5433,59.3669,59.4355,23760.0
2024-10-23 11:30:00,60.62,60.71,60.59,60.67,11404.0,59.4159,59.5041,59.3865,59.4649,11404.0
2024-10-23 12:00:00,60.7,60.71,60.62,60.65,10492.0,59.4943,59.5041,59.4159,59.4453,10492.0
2024-10-23 12:30:00,60.63,60.64,60.42,60.48,13867.0,59.4257,59.4355,59.2199,59.2787,13867.0
2024-10-23 13:00:00,60.44,60.5,60.31,60.5,24574.0,59.2395,59.2983,59.112,59.2983,24574.0
2024-10-23 13:30:00,60.48,60.5,60.41,60.43,7579.0,59.2787,59.2983,59.2101,59.2297,7579.0
2024-10-23 14:00:00,60.43,60.43,60.29,60.39,10214.0,59.2297,59.2297,59.0924,59.1905,10214.0
2024-10-23 14:30:00,60.4,60.49,60.4,60.44,15385.0,59.2003,59.2885,59.2003,59.2395,15385.0
2024-10-23 15:00:00,60.44,60.51,60.3,60.47,39961.0,59.2395,59.3081,59.1022,59.2689,39961.0
2024-10-23 15:30:00,60.45,60.66,60.43,60.5,142855.0,59.2493,59.4551,59.2297,59.2983,142855.0
2024-10-24 09:30:00,60.33,60.71,60.29,60.47,24117.0,59.1316,59.5041,59.0924,59.2689,24117.0
2024-10-24 10:00:00,60.45,60.58,60.09,60.19,29153.0,59.2493,59.3767,58.8964,58.9944,29153.0
2024-10-24 10:30:00,60.18,60.28,60.05,60.17,25238.0,58.9846,59.0826,58.8572,58.9748,25238.0
2024-10-24 11:00:00,60.18,60.2,60.09,60.1,15119.0,58.9846,59.0042,58.8964,58.9062,15119.0
2024-10-24 11:30:00,60.08,60.13,59.86,59.97,16440.0,58.8866,58.9356,58.671,58.7788,16440.0
2024-10-24 12:00:00,59.97,59.97,59.79,59.95,19441.0,58.7788,58.7788,58.6024,58.7592,19441.0
2024-10-24 12:30:00,59.95,60.02,59.92,60.01,21219.0,58.7592,58.8278,58.7298,58.818,21219.0
2024-10-24 13:00:00,60.01,60.04,59.9,59.98,18634.0,58.818,58.8474,58.7102,58.7886,18634.0
2024-10-24 13:30:00,59.99,60.07,59.95,59.98,29533.0,58.7984,58.8768,58.7592,58.7886,29533.0
2024-10-24 14:00:00,59.97,59.99,59.81,59.87,34142.0,58.7788,58.7984,58.622,58.6808,34142.0
2024-10-24 14:30:00,59.86,59.88,59.72,59.83,25449.0,58.671,58.6906,58.5338,58.6416,25449.0
2024-10-24 15:00:00,59.83,59.99,59.76,59.93,44854.0,58.6416,58.7984,58.573,58.7396,44854.0
2024-10-24 15:30:00,59.93,60.13,59.91,59.99,158621.0,58.7396,58.9356,58.72,58.7984,158621.0
2024-10-25 09:30:00,60.1,60.3,59.96,59.98,18126.0,58.9062,59.1022,58.769,58.7886,18126.0
2024-10-25 10:00:00,60.08,60.11,59.91,59.92,33509.0,58.8866,58.916,58.72,58.7298,33509.0
2024-10-25 10:30:00,59.9,59.95,59.7,59.7,20434.0,58.7102,58.7592,58.5142,58.5142,20434.0
2024-10-25 11:00:00,59.73,59.73,59.52,59.66,18631.0,58.5436,58.5436,58.3377,58.475,18631.0
2024-10-25 11:30:00,59.65,59.8,59.6,59.8,8256.0,58.4652,58.6122,58.4161,58.6122,8256.0
2024-10-25 12:00:00,59.8,59.8,59.69,59.72,5263.0,58.6122,58.6122,58.5044,58.5338,5263.0
2024-10-25 12:30:00,59.71,59.71,59.6,59.63,29421.0,58.524,58.524,58.4161,58.4456,29421.0
2024-10-25 13:00:00,59.63,59.8,59.63,59.8,11122.0,58.4456,58.6122,58.4456,58.6122,11122.0
2024-10-25 13:30:00,59.76,59.91,59.67,59.86,15606.0,58.573,58.72,58.4848,58.671,15606.0
2024-10-25 14:00:00,59.87,59.99,59.8,59.96,13262.0,58.6808,58.7984,58.6122,58.769,13262.0
2024-10-25 14:30:00,59.94,59.99,59.89,59.93,13698.0,58.7494,58.7984,58.7004,58.7396,13698.0
2024-10-25 15:00:00,59.91,60.15,59.9,60.02,79946.0,58.72,58.9552,58.7102,58.8278,79946.0
2024-10-25 15:30:00,60.01,60.08,59.88,60.04,166309.0,58.818,58.8866,58.6906,58.8474,166309.0
2024-10-28 09:30:00,60.43,60.63,60.02,60.42,24582.0,59.2297,59.4257,58.8278,59.2199,24582.0
2024-10-28 10:00:00,60.44,60.44,59.95,60.1,70519.0,59.2395,59.2395,58.7592,58.9062,70519.0
2024-10-28 10:30:00,60.09,60.32,60.07,60.2,19273.0,58.8964,59.1218,58.8768,59.0042,19273.0
2024-10-28 11:00:00,60.18,60.23,60.1,60.12,12617.0,58.9846,59.0336,58.9062,58.9258,12617.0
2024-10-28 11:30:00,60.09,60.1,59.86,59.87,10755.0,58.8964,58.9062,58.671,58.6808,10755.0
2024-10-28 12:00:00,59.87,60.12,59.87,60.08,16448.0,58.6808,58.9258,58.6808,58.8866,16448.0
2024-10-28 12:30:00,60.09,60.09,60.0,60.05,12979.0,58.8964,58.8964,58.8082,58.8572,12979.0
2024-10-28 13:00:00,60.05,60.18,60.02,60.14,19171.0,58.8572,58.9846,58.8278,58.9454,19171.0
2024-10-28 13:30:00,60.15,60.19,60.1,60.13,17605.0,58.9552,58.9944,58.9062,58.9356,17605.0
2024-10-28 14:00:00,60.15,60.17,60.07,60.08,14125.0,58.9552,58.9748,58.8768,58.8866,14125.0
2024-10-28 14:30:00,60.08,60.09,59.84,59.89,23241.0,58.8866,58.8964,58.6514,58.7004,23241.0
2024-10-28 15:00:00,59.89,59.98,59.89,59.94,16083.0,58.7004,58.7886,58.7004,58.7494,16083.0
2024-10-28 15:30:00,59.95,59.97,59.69,59.8,104760.0,58.7592,58.7788,58.5044,58.6122,104760.0
2024-10-29 09:30:00,59.51,59.78,59.26,59.71,44608.0,58.3279,58.5926,58.0829,58.524,44608.0
2024-10-29 10:00:00,59.7,59.91,59.54,59.71,39837.0,58.5142,58.72,58.3573,58.524,39837.0
2024-10-29 10:30:00,59.72,59.78,59.5,59.73,20696.0,58.5338,58.5926,58.3181,58.5436,20696.0
2024-10-29 11:00:00,59.71,59.71,59.54,59.7,18221.0,58.524,58.524,58.3573,58.5142,18221.0
2024-10-29 11:30:00,59.72,59.77,59.67,59.73,21686.0,58.5338,58.5828,58.4848,58.5436,21686.0
2024-10-29 12:00:00,59.74,59.88,59.73,59.86,47301.0,58.5534,58.6906,58.5436,58.671,47301.0
2024-10-29 12:30:00,59.87,59.95,59.84,59.95,27096.0,58.6808,58.7592,58.6514,58.7592,27096.0
2024-10-29 13:00:00,59.97,59.99,59.86,59.87,15827.0,58.7788,58.7984,58.671,58.6808,15827.0
2024-10-29 13:30:00,59.86,59.86,59.72,59.78,15454.0,58.671,58.671,58.5338,58.5926,15454.0
2024-10-29 14:00:00,59.78,59.79,59.72,59.74,15180.0,58.5926,58.6024,58.5338,58.5534,15180.0
2024-10-29 14:30:00,59.74,59.85,59.73,59.83,24998.0,58.5534,58.6612,58.5436,58.6416,24998.0
2024-10-29 15:00:00,59.84,59.99,59.84,59.95,26066.0,58.6514,58.7984,58.6514,58.7592,26066.0
2024-10-29 15:30:00,59.94,60.11,59.91,60.1,141859.0,58.7494,58.916,58.72,58.9062,141859.0
2024-10-30 09:30:00,60.13,60.7,59.95,60.58,29522.0,58.9356,59.4943,58.7592,59.3767,29522.0
2024-10-30 10:00:00,60.56,60.6,60.31,60.48,57811.0,59.3571,59.3963,59.112,59.2787,57811.0
2024-10-30 10:30:00,60.45,60.45,60.11,60.22,24271.0,59.2493,59.2493,58.916,59.0238,24271.0
2024-10-30 11:00:00,60.22,60.25,59.99,60.15,19831.0,59.0238,59.0532,58.7984,58.9552,19831.0
2024-10-30 11:30:00,60.17,60.22,60.08,60.09,9920.0,58.9748,59.0238,58.8866,58.8964,9920.0
2024-10-30 12:00:00,60.09,60.51,60.05,60.47,20607.0,58.8964,59.3081,58.8572,59.2689,20607.0
2024-10-30 12:30:00,60.47,60.48,60.31,60.36,21441.0,59.2689,59.2787,59.112,59.1611,21441.0
2024-10-30 13:00:00,60.35,60.44,60.28,60.28,14307.0,59.1513,59.2395,59.0826,59.0826,14307.0
2024-10-30 13:30:00,60.28,60.43,60.25,60.41,17821.0,59.0826,59.2297,59.0532,59.2101,17821.0
2024-10-30 14:00:00,60.42,60.58,60.41,60.58,51195.0,59.2199,59.3767,59.2101,59.3767,51195.0
2024-10-30 14:30:00,60.57,60.67,60.48,60.6,34981.0,59.3669,59.4649,59.2787,59.3963,34981.0
2024-10-30 15:00:00,60.61,60.62,60.39,60.61,36642.0,59.4061,59.4159,59.1905,59.4061,36642.0
2024-10-30 15:30:00,60.62,60.7,60.41,60.7,210746.0,59.4159,59.4943,59.2101,59.4943,210746.0
2024-10-31 09:30:00,60.62,61.27,60.5,61.0,37466.0,59.4159,60.053,59.2983,59.7883,37466.0
2024-10-31 10:00:00,61.03,61.12,60.66,60.66,22619.0,59.8177,59.906,59.4551,59.4551,22619.0
2024-10-31 10:30:00,60.66,60.71,60.3,60.3,26213.0,59.4551,59.5041,59.1022,59.1022,26213.0
2024-10-31 11:00:00,60.26,60.56,60.19,60.44,26103.0,59.063,59.3571,58.9944,59.2395,26103.0
2024-10-31 11:30:00,60.46,60.49,60.3,60.32,20029.0,59.2591,59.2885,59.1022,59.1218,20029.0
2024-10-31 12:00:00,60.3,60.4,60.24,60.37,22118.0,59.1022,59.2003,59.0434,59.1709,22118.0
2024-10-31 12:30:00,60.39,60.66,60.28,60.47,47218.0,59.1905,59.4551,59.0826,59.2689,47218.0
2024-10-31 13:00:00,60.47,60.54,60.44,60.49,23173.0,59.2689,59.3375,59.2395,59.2885,23173.0
2024-10-31 13:30:00,60.48,60.49,60.24,60.3,37638.0,59.2787,59.2885,59.0434,59.1022,37638.0
2024-10-31 14:00:00,60.3,60.3,60.13,60.2,31800.0,59.1022,59.1022,58.9356,59.0042,31800.0
2024-10-31 14:30:00,60.2,60.21,59.82,59.89,45571.0,59.0042,59.014,58.6318,58.7004,45571.0
2024-10-31 15:00:00,59.87,60.0,59.82,59.89,49935.0,58.6808,58.8082,58.6318,58.7004,49935.0
2024-10-31 15:30:00,59.91,59.95,59.69,59.73,258254.0,58.72,58.7592,58.5044,58.5436,258254.0
2024-11-01 09:30:00,59.99,60.14,59.8,59.89,15862.0,58.7984,58.9454,58.6122,58.7004,15862.0
2024-11-01 10:00:00,59.91,60.3,59.78,60.16,26820.0,58.72,59.1022,58.5926,58.965,26820.0
2024-11-01 10:30:00,60.18,60.19,59.83,59.95,19310.0,58.9846,58.9944,58.6416,58.7592,19310.0
2024-11-01 11:00:00,59.95,59.95,59.83,59.89,13286.0,58.7592,58.7592,58.6416,58.7004,13286.0
2024-11-01 11:30:00,59.88,59.88,59.7,59.82,17515.0,58.6906,58.6906,58.5142,58.6318,17515.0
2024-11-01 12:00:00,59.83,60.06,59.83,60.03,37512.0,58.6416,58.867,58.6416,58.8376,37512.0
2024-11-01 12:30:00,60.04,60.25,60.0,60.04,48230.0,58.8474,59.0532,58.8082,58.8474,48230.0
2024-11-01 13:00:00,60.03,60.11,59.97,60.11,22744.0,58.8376,58.916,58.7788,58.916,22744.0
2024-11-01 13:30:00,60.1,60.11,59.75,59.75,32362.0,58.9062,58.916,58.5632,58.5632,32362.0
2024-11-01 14:00:00,59.76,59.8,59.67,59.7,12810.0,58.573,58.6122,58.4848,58.5142,12810.0
2024-11-01 14:30:00,59.71,59.83,59.64,59.66,22569.0,58.524,58.6416,58.4554,58.475,22569.0
2024-11-01 15:00:00,59.64,59.85,59.56,59.82,23116.0,58.4554,58.6612,58.3769,58.6318,23116.0
2024-11-01 15:30:00,59.82,59.83,59.55,59.57,153551.0,58.6318,58.6416,58.3671,58.3867,153551.0
2024-11-04 09:30:00,59.65,60.4,59.65,60.26,49831.0,58.4652,59.2003,58.4652,59.063,49831.0
2024-11-04 10:00:00,60.3,60.56,60.18,60.37,39267.0,59.1022,59.3571,58.9846,59.1709,39267.0
2024-11-04 10:30:00,60.38,60.49,60.29,60.39,26505.0,59.1807,59.2885,59.0924,59.1905,26505.0
2024-11-04 11:00:00,60.41,60.43,60.26,60.4,17969.0,59.2101,59.2297,59.063,59.2003,17969.0
2024-11-04 11:30:00,60.39,60.4,60.25,60.31,16630.0,59.1905,59.2003,59.0532,59.112,16630.0
2024-11-04 12:00:00,60.32,60.59,60.32,60.57,16638.0,59.1218,59.3865,59.1218,59.3669,16638.0
2024-11-04 12:30:00,60.59,60.63,60.47,60.51,12386.0,59.3865,59.4257,59.2689,59.3081,12386.0
2024-11-04 13:00:00,60.48,60.5,60.36,60.41,11666.0,59.2787,59.2983,59.1611,59.2101,11666.0
2024-11-04 13:30:00,60.4,60.4,60.32,60.38,12025.0,59.2003,59.2003,59.1218,59.1807,12025.0
2024-11-04 14:00:00,60.39,60.4,60.08,60.08,33337.0,59.1905,59.2003,58.8866,58.8866,33337.0
2024-11-04 14:30:00,60.08,60.27,60.07,60.26,19688.0,58.8866,59.0728,58.8768,59.063,19688.0
2024-11-04 15:00:00,60.26,60.31,60.22,60.27,32921.0,59.063,59.112,59.0238,59.0728,32921.0
2024-11-04 15:30:00,60.27,60.35,60.19,60.32,151975.0,59.0728,59.1513,58.9944,59.1218,151975.0
2024-11-05 09:30:00,60.22,60.64,60.09,60.64,23604.0,59.0238,59.4355,58.8964,59.4355,23604.0
2024-11-05 10:00:00,60.65,60.84,60.56,60.83,21336.0,59.4453,59.6315,59.3571,59.6217,21336.0
2024-11-05 10:30:00,60.78,60.92,60.78,60.86,10485.0,59.5727,59.7099,59.5727,59.6511,10485.0
2024-11-05 11:00:00,60.85,60.96,60.83,60.96,11186.0,59.6413,59.7491,59.6217,59.7491,11186.0
2024-11-05 11:30:00,60.95,61.04,60.89,60.9,21165.0,59.7393,59.8275,59.6805,59.6903,21165.0
2024-11-05 12:00:00,60.9,61.09,60.88,60.98,14566.0,59.6903,59.8766,59.6707,59.7687,14566.0
2024-11-05 12:30:00,60.98,61.16,60.95,61.1,18603.0,59.7687,59.9452,59.7393,59.8864,18603.0
2024-11-05 13:00:00,61.11,61.18,61.05,61.05,32454.0,59.8962,59.9648,59.8373,59.8373,32454.0
2024-11-05 13:30:00,61.0,61.07,60.96,61.05,9214.0,59.7883,59.857,59.7491,59.8373,9214.0
2024-11-05 14:00:00,61.07,61.13,61.0,61.02,17759.0,59.857,59.9158,59.7883,59.8079,17759.0
2024-11-05 14:30:00,61.02,61.09,61.0,61.01,19560.0,59.8079,59.8766,59.7883,59.7981,19560.0
2024-11-05 15:00:00,61.01,61.08,60.98,61.03,15240.0,59.7981,59.8668,59.7687,59.8177,15240.0
2024-11-05 15:30:00,61.03,61.12,60.89,60.99,160539.0,59.8177,59.906,59.6805,59.7785,160539.0
2024-11-06 09:30:00,63.49,63.81,62.74,63.35,65600.0,62.2289,62.5425,61.4938,62.0917,65600.0
2024-11-06 10:00:00,63.43,63.49,62.58,62.69,37942.0,62.1701,62.2289,61.337,61.4448,37942.0
2024-11-06 10:30:00,62.63,62.63,62.1,62.13,36186.0,61.386,61.386,60.8665,60.8959,36186.0
2024-11-06 11:00:00,62.24,62.48,62.14,62.43,32865.0,61.0037,61.2389,60.9057,61.1899,32865.0
2024-11-06 11:30:00,62.44,62.44,62.14,62.19,23493.0,61.1997,61.1997,60.9057,60.9547,23493.0
2024-11-06 12:00:00,62.2,62.38,62.13,62.17,15984.0,60.9645,61.1409,60.8959,60.9351,15984.0
2024-11-06 12:30:00,62.2,62.35,62.06,62.21,22645.0,60.9645,61.1115,60.8273,60.9743,22645.0
2024-11-06 13:00:00,62.23,62.43,62.21,62.23,25314.0,60.9939,61.1899,60.9743,60.9939,25314.0
2024-11-06 13:30:00,62.22,62.24,61.98,62.04,25590.0,60.9841,61.0037,60.7489,60.8077,25590.0
2024-11-06 14:00:00,62.0,62.15,62.0,62.05,16947.0,60.7685,60.9155,60.7685,60.8175,16947.0
2024-11-06 14:30:00,62.04,62.1,61.92,62.09,32446.0,60.8077,60.8665,60.6901,60.8567,32446.0
2024-11-06 15:00:00,62.08,62.46,62.07,62.39,32877.0,60.8469,61.2193,60.8371,61.1507,32877.0
2024-11-06 15:30:00,62.39,62.61,62.27,62.52,197520.0,61.1507,61.3664,61.0331,61.2781,197520.0
2024-11-07 09:30:00,62.5,62.67,62.34,62.47,24239.0,61.2585,61.4252,61.1017,61.2291,24239.0
2024-11-07 10:00:00,62.49,62.81,62.47,62.73,25439.0,61.2487,61.5624,61.2291,61.484,25439.0
2024-11-07 10:30:00,62.74,63.0,62.69,62.9,55317.0,61.4938,61.7486,61.4448,61.6506,55317.0
2024-11-07 11:00:00,62.98,63.14,62.68,63.03,73093.0,61.729,61.8858,61.435,61.778,73093.0
2024-11-07 11:30:00,62.99,63.13,62.87,63.12,30707.0,61.7388,61.876,61.6212,61.8662,30707.0
2024-11-07 12:00:00,63.13,63.43,63.11,63.29,109286.0,61.876,62.1701,61.8564,62.0329,109286.0
2024-11-07 12:30:00,63.33,63.42,63.15,63.24,47934.0,62.0721,62.1603,61.8956,61.9838,47934.0
2024-11-07 13:00:00,63.24,63.34,63.0,63.3,51595.0,61.9838,62.0819,61.7486,62.0427,51595.0
2024-11-07 13:30:00,63.3,63.45,63.08,63.44,41554.0,62.0427,62.1897,61.827,62.1799,41554.0
2024-11-07 14:00:00,63.42,63.5,63.2,63.27,51926.0,62.1603,62.2387,61.9446,62.0133,51926.0
2024-11-07 14:30:00,63.28,63.53,63.22,63.52,63885.0,62.0231,62.2681,61.9642,62.2583,63885.0
2024-11-07 15:00:00,63.52,63.64,63.32,63.61,64940.0,62.2583,62.3759,62.0623,62.3465,64940.0
2024-11-07 15:30:00,63.62,63.74,63.37,63.39,295872.0,62.3563,62.4739,62.1113,62.1309,295872.0
2024-11-08 09:30:00,61.93,61.93,58.96,60.98,191804.0,60.6999,60.6999,57.7889,59.7687,191804.0
2024-11-08 10:00:00,60.76,60.85,58.77,59.05,142046.0,59.5531,59.6413,57.6026,57.8771,142046.0
2024-11-08 10:30:00,59.05,59.56,58.67,58.87,188091.0,57.8771,58.3769,57.5046,57.7006,188091.0
2024-11-08 11:00:00,58.89,59.49,58.88,59.38,36825.0,57.7203,58.3083,57.7105,58.2005,36825.0
2024-11-08 11:30:00,59.37,59.42,58.9,59.26,65603.0,58.1907,58.2397,57.7301,58.0829,65603.0
2024-11-08 12:00:00,59.21,59.29,58.95,59.03,26147.0,58.0339,58.1123,57.7791,57.8575,26147.0
2024-11-08 12:30:00,59.0,59.08,58.18,58.65,39281.0,57.8281,57.9065,57.0244,57.485,39281.0
2024-11-08 13:00:00,58.67,58.84,58.39,58.75,29256.0,57.5046,57.6712,57.2302,57.583,29256.0
2024-11-08 13:30:00,58.75,59.4,58.6,59.4,140995.0,57.583,58.2201,57.436,58.2201,140995.0
2024-11-08 14:00:00,59.4,59.9,59.18,59.23,162342.0,58.2201,58.7102,58.0045,58.0535,162342.0
2024-11-08 14:30:00,59.15,59.45,59.15,59.32,82654.0,57.9751,58.2691,57.9751,58.1417,82654.0
2024-11-08 15:00:00,59.34,59.55,59.1,59.45,71478.0,58.1613,58.3671,57.9261,58.2691,71478.0
2024-11-08 15:30:00,59.45,59.45,58.98,59.14,252483.0,58.2691,58.2691,57.8085,57.9653,252483.0
2024-11-11 09:30:00,59.96,60.52,59.64,59.99,95390.0,58.769,59.3179,58.4554,58.7984,95390.0
2024-11-11 10:00:00,60.02,60.69,59.9,60.29,177359.0,58.8278,59.4845,58.7102,59.0924,177359.0
2024-11-11 10:30:00,60.25,60.73,60.13,60.7,153225.0,59.0532,59.5237,58.9356,59.4943,153225.0
2024-11-11 11:00:00,60.69,60.85,60.5,60.53,96611.0,59.4845,59.6413,59.2983,59.3277,96611.0
2024-11-11 11:30:00,60.52,60.85,60.44,60.59,76918.0,59.3179,59.6413,59.2395,59.3865,76918.0
2024-11-11 12:00:00,60.61,60.61,60.18,60.27,86736.0,59.4061,59.4061,58.9846,59.0728,86736.0
2024-11-11 12:30:00,60.29,60.57,60.24,60.46,42762.0,59.0924,59.3669,59.0434,59.2591,42762.0
2024-11-11 13:00:00,60.48,60.51,60.25,60.48,42559.0,59.2787,59.3081,59.0532,59.2787,42559.0
2024-11-11 13:30:00,60.47,60.49,60.3,60.33,33019.0,59.2689,59.2885,59.1022,59.1316,33019.0
2024-11-11 14:00:00,60.34,60.7,60.32,60.64,36450.0,59.1415,59.4943,59.1218,59.4355,36450.0
2024-11-11 14:30:00,60.63,60.99,60.62,60.98,53222.0,59.4257,59.7785,59.4159,59.7687,53222.0
2024-11-11 15:00:00,60.94,60.97,60.7,60.89,105886.0,59.7295,59.7589,59.4943,59.6805,105886.0
2024-11-11 15:30:00,60.88,61.42,60.85,61.26,304146.0,59.6707,60.2,59.6413,60.0432,304146.0
2024-11-12 09:30:00,60.74,61.23,60.43,60.6,48759.0,59.5335,60.0138,59.2297,59.3963,48759.0
2024-11-12 10:00:00,60.63,60.93,60.53,60.79,75432.0,59.4257,59.7197,59.3277,59.5825,75432.0
2024-11-12 10:30:00,60.74,60.98,60.69,60.95,36017.0,59.5335,59.7687,59.4845,59.7393,36017.0
2024-11-12 11:00:00,60.94,61.01,60.76,60.76,78889.0,59.7295,59.7981,59.5531,59.5531,78889.0
2024-11-12 11:30:00,60.78,60.87,60.51,60.62,47246.0,59.5727,59.6609,59.3081,59.4159,47246.0
2024-11-12 12:00:00,60.59,61.45,60.18,60.35,115860.0,59.3865,60.2294,58.9846,59.1513,115860.0
2024-11-12 12:30:00,60.25,60.32,59.86,60.09,53254.0,59.0532,59.1218,58.671,58.8964,53254.0
2024-11-12 13:00:00,60.09,60.32,59.99,60.2,51410.0,58.8964,59.1218,58.7984,59.0042,51410.0
2024-11-12 13:30:00,60.21,60.27,60.07,60.25,34045.0,59.014,59.0728,58.8768,59.0532,34045.0
2024-11-12 14:00:00,60.28,60.33,60.03,60.15,35853.0,59.0826,59.1316,58.8376,58.9552,35853.0
2024-11-12 14:30:00,60.15,60.3,60.04,60.27,40124.0,58.9552,59.1022,58.8474,59.0728,40124.0
2024-11-12 15:00:00,60.27,60.27,59.91,59.95,94887.0,59.0728,59.0728,58.72,58.7592,94887.0
2024-11-12 15:30:00,59.96,60.09,59.84,59.96,251354.0,58.769,58.8964,58.6514,58.769,251354.0
2024-11-13 09:30:00,59.68,60.57,59.63,60.44,48241.0,58.4946,59.3669,58.4456,59.2395,48241.0
2024-11-13 10:00:00,60.42,60.78,60.33,60.57,29253.0,59.2199,59.5727,59.1316,59.3669,29253.0
2024-11-13 10:30:00,60.61,60.69,60.41,60.49,28623.0,59.4061,59.4845,59.2101,59.2885,28623.0
2024-11-13 11:00:00,60.53,60.53,60.12,60.21,31098.0,59.3277,59.3277,58.9258,59.014,31098.0
2024-11-13 11:30:00,60.22,60.22,59.89,60.06,29979.0,59.0238,59.0238,58.7004,58.867,29979.0
2024-11-13 12:00:00,60.04,60.04,59.73,59.77,44373.0,58.8474,58.8474,58.5436,58.5828,44373.0
2024-11-13 12:30:00,59.75,59.76,59.59,59.74,41232.0,58.5632,58.573,58.4063,58.5534,41232.0
2024-11-13 13:00:00,59.73,59.86,59.53,59.84,32313.0,58.5436,58.671,58.3475,58.6514,32313.0
2024-11-13 13:30:00,59.84,59.84,59.68,59.68,26341.0,58.6514,58.6514,58.4946,58.4946,26341.0
2024-11-13 14:00:00,59.69,59.82,59.65,59.7,39726.0,58.5044,58.6318,58.4652,58.5142,39726.0
2024-11-13 14:30:00,59.71,59.8,59.52,59.6,50141.0,58.524,58.6122,58.3377,58.4161,50141.0
2024-11-13 15:00:00,59.61,59.79,59.55,59.67,56287.0,58.426,58.6024,58.3671,58.4848,56287.0
2024-11-13 15:30:00,59.67,59.72,59.36,59.37,232677.0,58.4848,58.5338,58.1809,58.1907,232677.0
2024-11-14 09:30:00,59.25,59.8,59.25,59.67,50076.0,58.0731,58.6122,58.0731,58.4848,50076.0
2024-11-14 10:00:00,59.64,59.69,59.2,59.3,28291.0,58.4554,58.5044,58.0241,58.1221,28291.0
2024-11-14 10:30:00,59.3,59.49,58.92,59.05,35213.0,58.1221,58.3083,57.7497,57.8771,35213.0
2024-11-14 11:00:00,59.02,59.2,58.96,59.05,48051.0,57.8477,58.0241,57.7889,57.8771,48051.0
2024-11-14 11:30:00,59.02,59.13,58.91,59.0,42167.0,57.8477,57.9555,57.7399,57.8281,42167.0
2024-11-14 12:00:00,59.02,59.16,58.96,59.02,37066.0,57.8477,57.9849,57.7889,57.8477,37066.0
2024-11-14 12:30:00,59.03,59.39,59.01,59.38,48001.0,57.8575,58.2103,57.8379,58.2005,48001.0
2024-11-14 13:00:00,59.36,59.45,59.32,59.36,27996.0,58.1809,58.2691,58.1417,58.1809,27996.0
2024-11-14 13:30:00,59.37,59.38,59.18,59.25,26104.0,58.1907,58.2005,58.0045,58.0731,26104.0
2024-11-14 14:00:00,59.22,59.31,58.99,59.02,47594.0,58.0437,58.1319,57.8183,57.8477,47594.0
2024-11-14 14:30:00,59.03,59.17,59.01,59.13,52466.0,57.8575,57.9947,57.8379,57.9555,52466.0
2024-11-14 15:00:00,59.1,59.1,58.93,59.03,68083.0,57.9261,57.9261,57.7595,57.8575,68083.0
2024-11-14 15:30:00,59.04,59.18,58.88,59.13,205862.0,57.8673,58.0045,57.7105,57.9555,205862.0
2024-11-15 09:30:00,58.99,59.49,58.99,59.35,58581.0,57.8183,58.3083,57.8183,58.1711,58581.0
2024-11-15 10:00:00,59.36,59.64,59.22,59.48,65754.0,58.1809,58.4554,58.0437,58.2985,65754.0
2024-11-15 10:30:00,59.49,59.56,59.17,59.35,45951.0,58.3083,58.3769,57.9947,58.1711,45951.0
2024-11-15 11:00:00,59.34,59.89,59.34,59.89,29987.0,58.1613,58.7004,58.1613,58.7004,29987.0
2024-11-15 11:30:00,59.86,60.08,59.73,60.0,46242.0,58.671,58.8866,58.5436,58.8082,46242.0
2024-11-15 12:00:00,60.01,60.01,59.73,59.73,33344.0,58.818,58.818,58.5436,58.5436,33344.0
2024-11-15 12:30:00,59.73,59.83,59.66,59.77,35332.0,58.5436,58.6416,58.475,58.5828,35332.0
2024-11-15 13:00:00,59.76,59.83,59.73,59.79,45527.0,58.573,58.6416,58.5436,58.6024,45527.0
2024-11-15 13:30:00,59.78,59.89,59.75,59.83,45704.0,58.5926,58.7004,58.5632,58.6416,45704.0
2024-11-15 14:00:00,59.82,60.02,59.75,60.0,36956.0,58.6318,58.8278,58.5632,58.8082,36956.0
2024-11-15 14:30:00,60.01,60.12,59.98,60.05,33694.0,58.818,58.9258,58.7886,58.8572,33694.0
2024-11-15 15:00:00,60.05,60.22,59.97,60.12,49129.0,58.8572,59.0238,58.7788,58.9258,49129.0
2024-11-15 15:30:00,60.13,60.31,60.03,60.09,220489.0,58.9356,59.112,58.8376,58.8964,220489.0
2024-11-18 09:30:00,60.36,60.49,60.06,60.08,33576.0,59.1611,59.2885,58.867,58.8866,33576.0
2024-11-18 10:00:00,60.08,60.09,59.63,59.75,61970.0,58.8866,58.8964,58.4456,58.5632,61970.0
2024-11-18 10:30:00,59.73,59.85,59.6,59.83,57248.0,58.5436,58.6612,58.4161,58.6416,57248.0
2024-11-18 11:00:00,59.85,59.93,59.73,59.75,49465.0,58.6612,58.7396,58.5436,58.5632,49465.0
2024-11-18 11:30:00,59.75,59.98,59.75,59.83,56790.0,58.5632,58.7886,58.5632,58.6416,56790.0
2024-11-18 12:00:00,59.85,60.2,59.74,60.17,35714.0,58.6612,59.0042,58.5534,58.9748,35714.0
2024-11-18 12:30:00,60.18,60.29,60.12,60.24,25973.0,58.9846,59.0924,58.9258,59.0434,25973.0
2024-11-18 13:00:00,60.23,60.24,60.17,60.22,37035.0,59.0336,59.0434,58.9748,59.0238,37035.0
2024-11-18 13:30:00,60.21,60.36,60.13,60.35,59824.0,59.014,59.1611,58.9356,59.1513,59824.0
2024-11-18 14:00:00,60.34,60.34,60.24,60.29,26997.0,59.1415,59.1415,59.0434,59.0924,26997.0
2024-11-18 14:30:00,60.28,60.41,60.23,60.41,28465.0,59.0826,59.2101,59.0336,59.2101,28465.0
2024-11-18 15:00:00,60.41,60.44,60.25,60.37,52732.0,59.2101,59.2395,59.0532,59.1709,52732.0
2024-11-18 15:30:00,60.37,60.48,60.31,60.39,149349.0,59.1709,59.2787,59.112,59.1905,149349.0
2024-11-19 09:30:00,58.34,58.68,55.47,55.49,249620.0,57.1812,57.5144,54.3682,54.3878,249620.0
2024-11-19 10:00:00,55.43,56.14,55.13,55.75,427244.0,54.329,55.0249,54.0349,54.6426,427244.0
2024-11-19 10:30:00,55.71,56.01,55.2,55.51,203918.0,54.6034,54.8975,54.1035,54.4074,203918.0
2024-11-19 11:00:00,55.5,55.82,55.32,55.56,93469.0,54.3976,54.7112,54.2212,54.4564,93469.0
2024-11-19 11:30:00,55.58,55.92,55.56,55.82,57755.0,54.476,54.8092,54.4564,54.7112,57755.0
2024-11-19 12:00:00,55.79,55.83,55.32,55.53,87462.0,54.6818,54.721,54.2212,54.427,87462.0
2024-11-19 12:30:00,55.53,55.7,55.17,55.18,50105.0,54.427,54.5936,54.0741,54.0839,50105.0
2024-11-19 13:00:00,55.15,55.5,55.12,55.46,45539.0,54.0545,54.3976,54.0251,54.3584,45539.0
2024-11-19 13:30:00,55.43,55.43,55.08,55.22,61456.0,54.329,54.329,53.9859,54.1232,61456.0
2024-11-19 14:00:00,55.22,55.61,55.19,55.5,116702.0,54.1232,54.5054,54.0937,54.3976,116702.0
2024-11-19 14:30:00,55.5,55.57,55.36,55.46,155862.0,54.3976,54.4662,54.2604,54.3584,155862.0
2024-11-19 15:00:00,55.44,55.57,55.38,55.45,184580.0,54.3388,54.4662,54.28,54.3486,184580.0
2024-11-19 15:30:00,55.45,55.52,55.33,55.38,525872.0,54.3486,54.4172,54.231,54.28,525872.0
2024-11-20 09:30:00,55.11,56.04,55.11,55.9,92511.0,54.0153,54.9269,54.0153,54.7896,92511.0
2024-11-20 10:00:00,55.91,56.03,55.7,55.96,168842.0,54.7994,54.9171,54.5936,54.8485,168842.0
2024-11-20 10:30:00,55.96,56.09,55.83,56.07,238914.0,54.8485,54.9759,54.721,54.9563,238914.0
2024-11-20 11:00:00,56.05,56.09,55.77,55.92,279977.0,54.9367,54.9759,54.6622,54.8092,279977.0
2024-11-20 11:30:00,55.92,56.04,55.87,55.99,115542.0,54.8092,54.9269,54.7602,54.8779,115542.0
2024-11-20 12:00:00,56.01,56.55,55.94,56.51,120687.0,54.8975,55.4267,54.8288,55.3875,120687.0
2024-11-20 12:30:00,56.51,56.51,56.17,56.29,79026.0,55.3875,55.3875,55.0543,55.1719,79026.0
2024-11-20 13:00:00,56.27,56.39,56.23,56.34,62547.0,55.1523,55.2699,55.1131,55.2209,62547.0
2024-11-20 13:30:00,56.33,56.61,56.29,56.44,109758.0,55.2111,55.4855,55.1719,55.3189,109758.0
2024-11-20 14:00:00,56.44,56.57,56.34,56.5,73212.0,55.3189,55.4463,55.2209,55.3777,73212.0
2024-11-20 14:30:00,56.5,56.57,56.4,56.44,133399.0,55.3777,55.4463,55.2797,55.3189,133399.0
2024-11-20 15:00:00,56.42,56.69,56.35,56.6,88954.0,55.2993,55.564,55.2307,55.4757,88954.0
2024-11-20 15:30:00,56.62,56.73,56.45,56.5,673782.0,55.4953,55.6032,55.3287,55.3777,673782.0
2024-11-21 09:30:00,56.53,56.66,56.01,56.44,70754.0,55.4071,55.5345,54.8975,55.3189,70754.0
2024-11-21 10:00:00,56.47,56.47,55.85,55.9,110701.0,55.3483,55.3483,54.7406,54.7896,110701.0
2024-11-21 10:30:00,55.92,56.27,55.89,56.14,121209.0,54.8092,55.1523,54.7798,55.0249,121209.0
2024-11-21 11:00:00,56.15,56.26,56.04,56.18,74196.0,55.0347,55.1425,54.9269,55.0641,74196.0
2024-11-21 11:30:00,56.18,56.51,56.18,56.38,131135.0,55.0641,55.3875,55.0641,55.2601,131135.0
2024-11-21 12:00:00,56.35,56.73,56.31,56.58,166379.0,55.2307,55.6032,55.1915,55.4561,166379.0
2024-11-21 12:30:00,56.58,56.67,56.5,56.65,98008.0,55.4561,55.5443,55.3777,55.5247,98008.0
2024-11-21 13:00:00,56.65,56.9,56.59,56.8,53594.0,55.5247,55.7698,55.4659,55.6718,53594.0
2024-11-21 13:30:00,56.8,57.09,56.75,57.08,49348.0,55.6718,55.956,55.6228,55.9462,49348.0
2024-11-21 14:00:00,57.08,57.3,57.07,57.29,53516.0,55.9462,56.1618,55.9364,56.152,53516.0
2024-11-21 14:30:00,57.29,57.47,57.29,57.47,68323.0,56.152,56.3285,56.152,56.3285,68323.0
2024-11-21 15:00:00,57.47,57.47,57.01,57.16,135917.0,56.3285,56.3285,55.8776,56.0246,135917.0
2024-11-21 15:30:00,57.15,57.17,56.74,56.84,315699.0,56.0148,56.0344,55.613,55.711,315699.0
2024-11-22 09:30:00,56.96,57.85,56.88,57.57,73743.0,55.8286,56.7009,55.7502,56.4265,73743.0
2024-11-22 10:00:00,57.64,57.94,57.58,57.79,61848.0,56.4951,56.7891,56.4363,56.6421,61848.0
2024-11-22 10:30:00,57.84,58.32,57.8,58.24,56471.0,56.6911,57.1616,56.6519,57.0832,56471.0
2024-11-22 11:00:00,58.21,58.34,58.05,58.34,42528.0,57.0538,57.1812,56.8969,57.1812,42528.0
2024-11-22 11:30:00,58.37,58.49,58.26,58.46,44012.0,57.2106,57.3282,57.1028,57.2988,44012.0
2024-11-22 12:00:00,58.46,58.55,58.32,58.55,51963.0,57.2988,57.387,57.1616,57.387,51963.0
2024-11-22 12:30:00,58.55,58.65,58.43,58.62,59250.0,57.387,57.485,57.2694,57.4556,59250.0
2024-11-22 13:00:00,58.62,58.7,58.53,58.67,34569.0,57.4556,57.534,57.3674,57.5046,34569.0
2024-11-22 13:30:00,58.68,58.73,58.48,58.5,46109.0,57.5144,57.5634,57.3184,57.338,46109.0
2024-11-22 14:00:00,58.49,58.53,58.4,58.51,62897.0,57.3282,57.3674,57.24,57.3478,62897.0
2024-11-22 14:30:00,58.53,58.61,58.47,58.47,50631.0,57.3674,57.4458,57.3086,57.3086,50631.0
2024-11-22 15:00:00,58.47,58.48,58.28,58.39,64919.0,57.3086,57.3184,57.1224,57.2302,64919.0
2024-11-22 15:30:00,58.4,58.5,58.13,58.29,204003.0,57.24,57.338,56.9753,57.1322,204003.0
2024-11-25 09:30:00,59.15,60.04,58.71,59.95,62558.0,57.9751,58.8474,57.5438,58.7592,62558.0
2024-11-25 10:00:00,59.95,60.02,59.59,60.02,67901.0,58.7592,58.8278,58.4063,58.8278,67901.0
2024-11-25 10:30:00,60.02,60.45,60.02,60.44,56922.0,58.8278,59.2493,58.8278,59.2395,56922.0
2024-11-25 11:00:00,60.46,60.61,60.37,60.45,49002.0,59.2591,59.4061,59.1709,59.2493,49002.0
2024-11-25 11:30:00,60.38,60.42,60.18,60.31,30567.0,59.1807,59.2199,58.9846,59.112,30567.0
2024-11-25 12:00:00,60.29,60.44,60.25,60.31,28567.0,59.0924,59.2395,59.0532,59.112,28567.0
2024-11-25 12:30:00,60.32,60.36,60.01,60.02,46489.0,59.1218,59.1611,58.818,58.8278,46489.0
2024-11-25 13:00:00,60.0,60.23,59.99,60.21,24279.0,58.8082,59.0336,58.7984,59.014,24279.0
2024-11-25 13:30:00,60.21,60.28,59.95,60.07,73558.0,59.014,59.0826,58.7592,58.8768,73558.0
2024-11-25 14:00:00,60.13,60.32,60.1,60.2,57789.0,58.9356,59.1218,58.9062,59.0042,57789.0
2024-11-25 14:30:00,60.22,60.25,60.07,60.17,52413.0,59.0238,59.0532,58.8768,58.9748,52413.0
2024-11-25 15:00:00,60.17,60.27,59.94,59.94,114400.0,58.9748,59.0728,58.7494,58.7494,114400.0
2024-11-25 15:30:00,59.91,60.0,59.52,59.57,423077.0,58.72,58.8082,58.3377,58.3867,423077.0
2024-11-26 09:30:00,59.21,59.39,58.81,58.88,103780.0,58.0339,58.2103,57.6418,57.7105,103780.0
2024-11-26 10:00:00,58.93,59.05,58.57,59.0,123402.0,57.7595,57.8771,57.4066,57.8281,123402.0
2024-11-26 10:30:00,59.0,59.33,58.86,59.19,103192.0,57.8281,58.1515,57.6908,58.0143,103192.0
2024-11-26 11:00:00,59.25,59.39,59.11,59.39,55550.0,58.0731,58.2103,57.9359,58.2103,55550.0
2024-11-26 11:30:00,59.37,59.46,59.26,59.39,47304.0,58.1907,58.2789,58.0829,58.2103,47304.0
2024-11-26 12:00:00,59.38,59.73,59.29,59.59,52032.0,58.2005,58.5436,58.1123,58.4063,52032.0
2024-11-26 12:30:00,59.6,59.85,59.57,59.8,39163.0,58.4161,58.6612,58.3867,58.6122,39163.0
2024-11-26 13:00:00,59.8,59.8,59.39,59.45,31178.0,58.6122,58.6122,58.2103,58.2691,31178.0
2024-11-26 13:30:00,59.47,59.51,59.37,59.46,28461.0,58.2887,58.3279,58.1907,58.2789,28461.0
2024-11-26 14:00:00,59.45,59.54,59.42,59.49,36655.0,58.2691,58.3573,58.2397,58.3083,36655.0
2024-11-26 14:30:00,59.51,59.63,59.47,59.63,35651.0,58.3279,58.4456,58.2887,58.4456,35651.0
2024-11-26 15:00:00,59.61,59.71,59.55,59.67,58014.0,58.426,58.524,58.3671,58.4848,58014.0
2024-11-26 15:30:00,59.67,59.89,59.55,59.64,229371.0,58.4848,58.7004,58.3671,58.4554,229371.0
2024-11-27 09:30:00,60.01,60.31,59.63,59.63,31523.0,58.818,59.112,58.4456,58.4456,31523.0
2024-11-27 10:00:00,59.75,59.84,59.65,59.72,47846.0,58.5632,58.6514,58.4652,58.5338,47846.0
2024-11-27 10:30:00,59.75,59.85,59.67,59.71,26165.0,58.5632,58.6612,58.4848,58.524,26165.0
2024-11-27 11:00:00,59.71,59.79,59.39,59.39,26938.0,58.524,58.6024,58.2103,58.2103,26938.0
2024-11-27 11:30:00,59.39,59.62,59.38,59.55,31374.0,58.2103,58.4358,58.2005,58.3671,31374.0
2024-11-27 12:00:00,59.52,59.63,59.43,59.56,33919.0,58.3377,58.4456,58.2495,58.3769,33919.0
2024-11-27 12:30:00,59.58,59.58,59.48,59.55,20069.0,58.3965,58.3965,58.2985,58.3671,20069.0
2024-11-27 13:00:00,59.55,59.56,59.49,59.5,16973.0,58.3671,58.3769,58.3083,58.3181,16973.0
2024-11-27 13:30:00,59.5,59.5,59.37,59.44,21143.0,58.3181,58.3181,58.1907,58.2593,21143.0
2024-11-27 14:00:00,59.44,59.47,59.29,59.35,26660.0,58.2593,58.2887,58.1123,58.1711,26660.0
2024-11-27 14:30:00,59.34,59.37,59.27,59.34,30428.0,58.1613,58.1907,58.0927,58.1613,30428.0
2024-11-27 15:00:00,59.35,59.42,59.32,59.38,41374.0,58.1711,58.2397,58.1417,58.2005,41374.0
2024-11-27 15:30:00,59.38,59.45,59.19,59.36,165740.0,58.2005,58.2691,58.0143,58.1809,165740.0
2024-11-29 09:30:00,59.63,60.1,59.63,59.66,42547.0,58.4456,58.9062,58.4456,58.475,42547.0
2024-11-29 10:00:00,59.66,59.93,59.66,59.72,43750.0,58.475,58.7396,58.475,58.5338,43750.0
2024-11-29 10:30:00,59.75,59.94,59.71,59.75,38085.0,58.5632,58.7494,58.524,58.5632,38085.0
2024-11-29 11:00:00,59.8,59.9,59.77,59.85,24733.0,58.6122,58.7102,58.5828,58.6612,24733.0
2024-11-29 11:30:00,59.84,59.92,59.77,59.92,21842.0,58.6514,58.7298,58.5828,58.7298,21842.0
2024-11-29 12:00:00,59.93,60.08,59.93,59.98,23880.0,58.7396,58.8866,58.7396,58.7886,23880.0
2024-11-29 12:30:00,59.99,60.02,59.22,59.32,166253.0,58.7984,58.8278,58.0437,58.1417,166253.0
2024-12-02 09:30:00,59.33,59.37,58.45,58.54,44637.0,58.1515,58.1907,57.289,57.3772,44637.0
2024-12-02 10:00:00,58.58,58.97,58.43,58.91,49748.0,57.4164,57.7987,57.2694,57.7399,49748.0
2024-12-02 10:30:00,58.89,59.03,58.82,58.92,33369.0,57.7203,57.8575,57.6516,57.7497,33369.0
2024-12-02 11:00:00,58.84,59.13,58.79,59.13,65190.0,57.6712,57.9555,57.6222,57.9555,65190.0
2024-12-02 11:30:00,59.11,59.32,59.06,59.26,26709.0,57.9359,58.1417,57.8869,58.0829,26709.0
2024-12-02 12:00:00,59.29,59.38,59.15,59.16,26439.0,58.1123,58.2005,57.9751,57.9849,26439.0
2024-12-02 12:30:00,59.16,59.26,59.06,59.2,30040.0,57.9849,58.0829,57.8869,58.0241,30040.0
2024-12-02 13:00:00,59.21,59.24,59.15,59.15,23630.0,58.0339,58.0633,57.9751,57.9751,23630.0
2024-12-02 13:30:00,59.16,59.19,58.82,58.95,47535.0,57.9849,58.0143,57.6516,57.7791,47535.0
2024-12-02 14:00:00,58.94,58.96,58.81,58.95,36178.0,57.7693,57.7889,57.6418,57.7791,36178.0
2024-12-02 14:30:00,58.97,59.15,58.95,59.15,39684.0,57.7987,57.9751,57.7791,57.9751,39684.0
2024-12-02 15:00:00,59.15,59.15,58.94,59.03,74398.0,57.9751,57.9751,57.7693,57.8575,74398.0
2024-12-02 15:30:00,59.03,59.22,59.02,59.11,181482.0,57.8575,58.0437,57.8477,57.9359,181482.0
2024-12-03 09:30:00,59.09,59.12,58.46,58.47,19418.0,57.9163,57.9457,57.2988,57.3086,19418.0
2024-12-03 10:00:00,58.44,58.49,58.19,58.42,46333.0,57.2792,57.3282,57.0342,57.2596,46333.0
2024-12-03 10:30:00,58.42,58.43,57.91,58.16,93464.0,57.2596,57.2694,56.7597,57.0048,93464.0
2024-12-03 11:00:00,58.16,58.26,57.84,57.84,63468.0,57.0048,57.1028,56.6911,56.6911,63468.0
2024-12-03 11:30:00,57.84,58.01,57.74,57.85,24456.0,56.6911,56.8577,56.5931,56.7009,24456.0
2024-12-03 12:00:00,57.85,58.06,57.72,58.06,38650.0,56.7009,56.9067,56.5735,56.9067,38650.0
2024-12-03 12:30:00,58.06,58.11,58.04,58.09,38942.0,56.9067,56.9557,56.8871,56.9361,38942.0
2024-12-03 13:00:00,58.09,58.09,57.92,58.07,35602.0,56.9361,56.9361,56.7695,56.9165,35602.0
2024-12-03 13:30:00,58.05,58.05,57.82,57.85,40436.0,56.8969,56.8969,56.6715,56.7009,40436.0
2024-12-03 14:00:00,57.85,57.92,57.67,57.92,43049.0,56.7009,56.7695,56.5245,56.7695,43049.0
2024-12-03 14:30:00,57.92,57.94,57.83,57.86,60348.0,56.7695,56.7891,56.6813,56.7107,60348.0
2024-12-03 15:00:00,57.87,58.04,57.85,58.04,48196.0,56.7205,56.8871,56.7009,56.8871,48196.0
2024-12-03 15:30:00,58.04,58.18,57.85,58.15,197881.0,56.8871,57.0244,56.7009,56.995,197881.0
2024-12-04 09:30:00,58.01,58.33,57.55,58.33,39339.0,56.8577,57.1714,56.4069,57.1714,39339.0
2024-12-04 10:00:00,58.3,58.3,57.86,58.21,37148.0,57.142,57.142,56.7107,57.0538,37148.0
2024-12-04 10:30:00,58.2,58.37,58.08,58.3,40715.0,57.044,57.2106,56.9263,57.142,40715.0
2024-12-04 11:00:00,58.3,58.59,58.29,58.45,48168.0,57.142,57.4262,57.1322,57.289,48168.0
2024-12-04 11:30:00,58.45,58.88,58.44,58.79,31150.0,57.289,57.7105,57.2792,57.6222,31150.0
2024-12-04 12:00:00,58.76,58.78,58.62,58.66,20596.0,57.5928,57.6124,57.4556,57.4948,20596.0
2024-12-04 12:30:00,58.65,58.7,58.59,58.67,13575.0,57.485,57.534,57.4262,57.5046,13575.0
2024-12-04 13:00:00,58.66,58.75,58.56,58.58,17993.0,57.4948,57.583,57.3968,57.4164,17993.0
2024-12-04 13:30:00,58.55,58.61,58.48,58.5,25637.0,57.387,57.4458,57.3184,57.338,25637.0
2024-12-04 14:00:00,58.49,58.58,58.45,58.52,20524.0,57.3282,57.4164,57.289,57.3576,20524.0
2024-12-04 14:30:00,58.53,58.58,58.45,58.47,33688.0,57.3674,57.4164,57.289,57.3086,33688.0
2024-12-04 15:00:00,58.48,58.68,58.48,58.66,60974.0,57.3184,57.5144,57.3184,57.4948,60974.0
2024-12-04 15:30:00,58.65,58.65,58.44,58.54,174507.0,57.485,57.485,57.2792,57.3772,174507.0
2024-12-05 09:30:00,58.16,58.48,58.11,58.22,30056.0,57.3775,57.6932,57.3282,57.4367,30056.0
2024-12-05 10:00:00,58.23,58.33,57.85,57.89,46540.0,57.4466,57.5452,57.0717,57.1111,46540.0
2024-12-05 10:30:00,57.89,58.07,57.84,57.84,47103.0,57.1111,57.2887,57.0618,57.0618,47103.0
2024-12-05 11:00:00,57.82,57.88,57.69,57.8,24806.0,57.0421,57.1013,56.9138,57.0223,24806.0
2024-12-05 11:30:00,57.79,57.84,57.51,57.51,33440.0,57.0125,57.0618,56.7362,56.7362,33440.0
2024-12-05 12:00:00,57.51,57.72,57.27,57.67,43712.0,56.7362,56.9434,56.4995,56.8941,43712.0
2024-12-05 12:30:00,57.64,57.69,57.56,57.63,24495.0,56.8645,56.9138,56.7856,56.8546,24495.0
2024-12-05 13:00:00,57.63,57.77,57.63,57.71,24154.0,56.8546,56.9927,56.8546,56.9335,24154.0
2024-12-05 13:30:00,57.69,57.74,57.64,57.67,16780.0,56.9138,56.9631,56.8645,56.8941,16780.0
2024-12-05 14:00:00,57.66,57.77,57.58,57.69,46150.0,56.8842,56.9927,56.8053,56.9138,46150.0
2024-12-05 14:30:00,57.69,57.84,57.69,57.8,19949.0,56.9138,57.0618,56.9138,57.0223,19949.0
2024-12-05 15:00:00,57.8,57.81,57.56,57.6,34340.0,57.0223,57.0322,56.7856,56.825,34340.0
2024-12-05 15:30:00,57.58,57.63,57.34,57.37,105217.0,56.8053,56.8546,56.5685,56.5981,105217.0
2024-12-06 09:30:00,58.02,58.09,57.45,58.01,38027.0,57.2394,57.3084,56.677,57.2295,38027.0
2024-12-06 10:00:00,58.01,58.2,57.89,58.11,46247.0,57.2295,57.417,57.1111,57.3282,46247.0
2024-12-06 10:30:00,58.11,58.15,57.85,58.12,15252.0,57.3282,57.3676,57.0717,57.338,15252.0
2024-12-06 11:00:00,58.09,58.12,57.85,57.87,68765.0,57.3084,57.338,57.0717,57.0914,68765.0
2024-12-06 11:30:00,57.86,57.91,57.63,57.72,21802.0,57.0815,57.1309,56.8546,56.9434,21802.0
2024-12-06 12:00:00,57.7,57.73,57.6,57.64,19545.0,56.9237,56.9533,56.825,56.8645,19545.0
2024-12-06 12:30:00,57.62,57.69,57.51,57.62,31882.0,56.8448,56.9138,56.7362,56.8448,31882.0
2024-12-06 13:00:00,57.64,57.77,57.63,57.64,14942.0,56.8645,56.9927,56.8546,56.8645,14942.0
2024-12-06 13:30:00,57.61,57.66,57.55,57.59,16388.0,56.8349,56.8842,56.7757,56.8152,16388.0
2024-12-06 14:00:00,57.59,57.59,57.33,57.35,19139.0,56.8152,56.8152,56.5587,56.5784,19139.0
2024-12-06 14:30:00,57.34,57.41,57.34,57.37,17857.0,56.5685,56.6376,56.5685,56.5981,17857.0
2024-12-06 15:00:00,57.36,57.38,57.23,57.28,34743.0,56.5883,56.608,56.46,56.5093,34743.0
2024-12-06 15:30:00,57.28,57.35,57.12,57.32,164376.0,56.5093,56.5784,56.3515,56.5488,164376.0
2024-12-09 09:30:00,57.34,57.34,56.48,56.61,56882.0,56.5685,56.5685,55.7201,55.8483,56882.0
2024-12-09 10:00:00,56.68,56.75,56.5,56.72,20448.0,55.9174,55.9865,55.7398,55.9569,20448.0
2024-12-09 10:30:00,56.72,56.8,56.52,56.72,20634.0,55.9569,56.0358,55.7596,55.9569,20634.0
2024-12-09 11:00:00,56.69,56.71,56.18,56.37,46821.0,55.9273,55.947,55.4241,55.6116,46821.0
2024-12-09 11:30:00,56.36,56.44,56.17,56.18,17183.0,55.6017,55.6806,55.4143,55.4241,17183.0
2024-12-09 12:00:00,56.17,56.18,55.94,56.02,33546.0,55.4143,55.4241,55.1874,55.2663,33546.0
2024-12-09 12:30:00,56.02,56.08,55.95,55.97,30685.0,55.2663,55.3255,55.1972,55.217,30685.0
2024-12-09 13:00:00,55.97,56.0,55.67,55.73,31633.0,55.217,55.2466,54.921,54.9802,31633.0
2024-12-09 13:30:00,55.73,55.87,55.73,55.83,31075.0,54.9802,55.1183,54.9802,55.0788,31075.0
2024-12-09 14:00:00,55.83,56.02,55.8,56.0,38548.0,55.0788,55.2663,55.0492,55.2466,38548.0
2024-12-09 14:30:00,55.97,56.02,55.9,55.97,31880.0,55.217,55.2663,55.1479,55.217,31880.0
2024-12-09 15:00:00,55.95,55.97,55.78,55.93,46748.0,55.1972,55.217,55.0295,55.1775,46748.0
2024-12-09 15:30:00,55.93,56.04,55.88,56.02,209133.0,55.1775,55.286,55.1282,55.2663,209133.0
2024-12-10 09:30:00,55.94,56.0,55.04,55.74,45730.0,55.1874,55.2466,54.2995,54.9901,45730.0
2024-12-10 10:00:00,55.79,55.8,55.31,55.45,22695.0,55.0394,55.0492,54.5658,54.704,22695.0
2024-12-10 10:30:00,55.42,56.07,55.42,56.03,87698.0,54.6744,55.3156,54.6744,55.2762,87698.0
2024-12-10 11:00:00,56.04,56.38,56.02,56.35,33174.0,55.286,55.6214,55.2663,55.5918,33174.0
2024-12-10 11:30:00,56.35,56.35,56.07,56.16,21315.0,55.5918,55.5918,55.3156,55.4044,21315.0
2024-12-10 12:00:00,56.14,56.24,56.03,56.11,37183.0,55.3847,55.4833,55.2762,55.3551,37183.0
2024-12-10 12:30:00,56.09,56.29,56.08,56.12,26469.0,55.3353,55.5327,55.3255,55.3649,26469.0
2024-12-10 13:00:00,56.14,56.57,56.06,56.49,49331.0,55.3847,55.8089,55.3057,55.73,49331.0
2024-12-10 13:30:00,56.45,56.83,56.43,56.58,87111.0,55.6905,56.0654,55.6708,55.8188,87111.0
2024-12-10 14:00:00,56.58,56.6,56.43,56.5,39118.0,55.8188,55.8385,55.6708,55.7398,39118.0
2024-12-10 14:30:00,56.47,56.63,56.42,56.58,33637.0,55.7102,55.8681,55.6609,55.8188,33637.0
2024-12-10 15:00:00,56.58,56.59,56.31,56.33,57492.0,55.8188,55.8286,55.5524,55.5721,57492.0
2024-12-10 15:30:00,56.31,56.37,56.21,56.33,237667.0,55.5524,55.6116,55.4537,55.5721,237667.0
2024-12-11 09:30:00,56.66,56.66,56.1,56.32,28230.0,55.8977,55.8977,55.3452,55.5623,28230.0
2024-12-11 10:00:00,56.32,56.43,56.05,56.14,31989.0,55.5623,55.6708,55.2959,55.3847,31989.0
2024-12-11 10:30:00,56.13,56.25,56.01,56.09,15854.0,55.3748,55.4932,55.2564,55.3353,15854.0
2024-12-11 11:00:00,56.05,56.22,55.98,56.22,26040.0,55.2959,55.4636,55.2268,55.4636,26040.0
2024-12-11 11:30:00,56.24,56.51,56.24,56.4,18332.0,55.4833,55.7497,55.4833,55.6412,18332.0
2024-12-11 12:00:00,56.4,56.4,56.13,56.13,23644.0,55.6412,55.6412,55.3748,55.3748,23644.0
2024-12-11 12:30:00,56.12,56.15,56.05,56.05,21380.0,55.3649,55.3945,55.2959,55.2959,21380.0
2024-12-11 13:00:00,56.09,56.11,55.96,56.08,19830.0,55.3353,55.3551,55.2071,55.3255,19830.0
2024-12-11 13:30:00,56.09,56.09,55.97,56.02,22841.0,55.3353,55.3353,55.217,55.2663,22841.0
2024-12-11 14:00:00,56.02,56.15,56.01,56.1,23356.0,55.2663,55.3945,55.2564,55.3452,23356.0
2024-12-11 14:30:00,56.1,56.28,56.07,56.28,31150.0,55.3452,55.5228,55.3156,55.5228,31150.0
2024-12-11 15:00:00,56.28,56.46,56.11,56.31,66534.0,55.5228,55.7004,55.3551,55.5524,66534.0
2024-12-11 15:30:00,56.33,56.38,56.17,56.31,207047.0,55.5721,55.6214,55.4143,55.5524,207047.0
2024-12-12 09:30:00,56.41,56.65,56.13,56.35,25766.0,55.651,55.8878,55.3748,55.5918,25766.0
2024-12-12 10:00:00,56.4,56.44,56.06,56.16,38548.0,55.6412,55.6806,55.3057,55.4044,38548.0
2024-12-12 10:30:00,56.13,56.19,55.96,56.19,30762.0,55.3748,55.434,55.2071,55.434,30762.0
2024-12-12 11:00:00,56.13,56.19,56.05,56.06,6953.0,55.3748,55.434,55.2959,55.3057,6953.0
2024-12-12 11:30:00,56.06,56.15,55.99,56.04,11130.0,55.3057,55.3945,55.2367,55.286,11130.0
2024-12-12 12:00:00,56.01,56.03,55.92,55.98,12161.0,55.2564,55.2762,55.1676,55.2268,12161.0
2024-12-12 12:30:00,55.99,56.04,55.94,55.97,16987.0,55.2367,55.286,55.1874,55.217,16987.0
2024-12-12 13:00:00,55.99,56.39,55.99,56.28,27575.0,55.2367,55.6313,55.2367,55.5228,27575.0
2024-12-12 13:30:00,56.24,56.27,56.08,56.23,19417.0,55.4833,55.5129,55.3255,55.4735,19417.0
2024-12-12 14:00:00,56.21,56.22,56.09,56.11,28214.0,55.4537,55.4636,55.3353,55.3551,28214.0
2024-12-12 14:30:00,56.12,56.15,55.95,55.95,19394.0,55.3649,55.3945,55.1972,55.1972,19394.0
2024-12-12 15:00:00,55.95,56.19,55.94,56.1,41313.0,55.1972,55.434,55.1874,55.3452,41313.0
2024-12-12 15:30:00,56.09,56.09,55.95,55.98,103479.0,55.3353,55.3353,55.1972,55.2268,103479.0
2024-12-13 09:30:00,56.04,56.16,55.42,55.51,56840.0,55.286,55.4044,54.6744,54.7631,56840.0
2024-12-13 10:00:00,55.51,55.57,55.21,55.49,26767.0,54.7631,54.8223,54.4672,54.7434,26767.0
2024-12-13 10:30:00,55.43,55.55,55.34,55.51,25469.0,54.6842,54.8026,54.5954,54.7631,25469.0
2024-12-13 11:00:00,55.45,55.64,55.41,55.5,23142.0,54.704,54.8914,54.6645,54.7533,23142.0
2024-12-13 11:30:00,55.51,55.54,55.31,55.4,22298.0,54.7631,54.7927,54.5658,54.6546,22298.0
2024-12-13 12:00:00,55.39,55.4,55.15,55.18,11326.0,54.6448,54.6546,54.408,54.4376,11326.0
2024-12-13 12:30:00,55.21,55.39,55.17,55.37,16738.0,54.4672,54.6448,54.4277,54.625,16738.0
2024-12-13 13:00:00,55.37,55.62,55.35,55.6,24884.0,54.625,54.8717,54.6053,54.8519,24884.0
2024-12-13 13:30:00,55.56,55.61,55.5,55.5,13625.0,54.8125,54.8618,54.7533,54.7533,13625.0
2024-12-13 14:00:00,55.5,55.58,55.5,55.54,17396.0,54.7533,54.8322,54.7533,54.7927,17396.0
2024-12-13 14:30:00,55.54,55.56,55.48,55.51,17474.0,54.7927,54.8125,54.7336,54.7631,17474.0
2024-12-13 15:00:00,55.51,55.66,55.5,55.57,30310.0,54.7631,54.9111,54.7533,54.8223,30310.0
2024-12-13 15:30:00,55.53,55.68,55.47,55.5,124926.0,54.7829,54.9309,54.7237,54.7533,124926.0
2024-12-16 09:30:00,55.62,55.76,55.0,55.73,25770.0,54.8717,55.0098,54.26,54.9802,25770.0
2024-12-16 10:00:00,55.73,55.74,55.21,55.26,42323.0,54.9802,54.9901,54.4672,54.5165,42323.0
2024-12-16 10:30:00,55.26,55.32,55.13,55.13,15458.0,54.5165,54.5757,54.3883,54.3883,15458.0
2024-12-16 11:00:00,55.12,55.61,55.0,55.49,61177.0,54.3784,54.8618,54.26,54.7434,61177.0
2024-12-16 11:30:00,55.53,55.72,55.49,55.57,14431.0,54.7829,54.9703,54.7434,54.8223,14431.0
2024-12-16 12:00:00,55.53,55.78,55.51,55.7,16447.0,54.7829,55.0295,54.7631,54.9506,16447.0
2024-12-16 12:30:00,55.68,55.71,55.53,55.53,27207.0,54.9309,54.9605,54.7829,54.7829,27207.0
2024-12-16 13:00:00,55.55,55.58,55.39,55.48,26512.0,54.8026,54.8322,54.6448,54.7336,26512.0
2024-12-16 13:30:00,55.47,55.47,55.28,55.46,36144.0,54.7237,54.7237,54.5362,54.7138,36144.0
2024-12-16 14:00:00,55.49,55.49,55.31,55.31,33896.0,54.7434,54.7434,54.5658,54.5658,33896.0
2024-12-16 14:30:00,55.31,55.6,55.26,55.6,27675.0,54.5658,54.8519,54.5165,54.8519,27675.0
2024-12-16 15:00:00,55.59,55.61,55.44,55.49,31070.0,54.8421,54.8618,54.6941,54.7434,31070.0
2024-12-16 15:30:00,55.49,55.49,55.09,55.24,113877.0,54.7434,54.7434,54.3488,54.4968,113877.0
2024-12-17 09:30:00,55.14,55.45,54.91,55.45,57029.0,54.3981,54.704,54.1712,54.704,57029.0
2024-12-17 10:00:00,55.32,55.35,54.9,55.28,17748.0,54.5757,54.6053,54.1614,54.5362,17748.0
2024-12-17 10:30:00,55.25,55.4,55.19,55.32,10299.0,54.5066,54.6546,54.4475,54.5757,10299.0
2024-12-17 11:00:00,55.29,55.54,55.01,55.01,20979.0,54.5461,54.7927,54.2699,54.2699,20979.0
2024-12-17 11:30:00,55.08,55.15,54.92,55.1,32114.0,54.3389,54.408,54.1811,54.3587,32114.0
2024-12-17 12:00:00,55.14,55.14,54.98,55.01,19860.0,54.3981,54.3981,54.2403,54.2699,19860.0
2024-12-17 12:30:00,54.99,55.12,54.97,54.99,8057.0,54.2501,54.3784,54.2304,54.2501,8057.0
2024-12-17 13:00:00,54.97,55.01,54.85,54.99,8006.0,54.2304,54.2699,54.112,54.2501,8006.0
2024-12-17 13:30:00,54.98,55.04,54.86,54.96,14084.0,54.2403,54.2995,54.1219,54.2205,14084.0
2024-12-17 14:00:00,54.91,54.93,54.8,54.87,13181.0,54.1712,54.191,54.0627,54.1318,13181.0
2024-12-17 14:30:00,54.81,54.82,54.68,54.68,30790.0,54.0726,54.0824,53.9443,53.9443,30790.0
2024-12-17 15:00:00,54.7,54.72,54.38,54.41,54718.0,53.964,53.9838,53.6484,53.6779,54718.0
2024-12-17 15:30:00,54.41,54.74,54.35,54.57,158582.0,53.6779,54.0035,53.6188,53.8358,158582.0
2024-12-18 09:30:00,54.79,54.99,54.5,54.62,42655.0,54.0528,54.2501,53.7667,53.8851,42655.0
2024-12-18 10:00:00,54.68,54.79,54.49,54.66,18982.0,53.9443,54.0528,53.7569,53.9246,18982.0
2024-12-18 10:30:00,54.62,54.65,54.37,54.41,30523.0,53.8851,53.9147,53.6385,53.6779,30523.0
2024-12-18 11:00:00,54.41,54.42,54.1,54.22,21936.0,53.6779,53.6878,53.3721,53.4905,21936.0
2024-12-18 11:30:00,54.23,54.29,54.19,54.22,13824.0,53.5004,53.5596,53.4609,53.4905,13824.0
2024-12-18 12:00:00,54.2,54.2,53.94,54.05,21361.0,53.4708,53.4708,53.2143,53.3228,21361.0
2024-12-18 12:30:00,54.07,54.14,54.02,54.07,32874.0,53.3425,53.4116,53.2932,53.3425,32874.0
2024-12-18 13:00:00,54.12,54.49,54.12,54.34,27757.0,53.3919,53.7569,53.3919,53.6089,27757.0
2024-12-18 13:30:00,54.33,54.52,54.27,54.5,21811.0,53.599,53.7865,53.5398,53.7667,21811.0
2024-12-18 14:00:00,54.47,54.55,53.85,53.9,39372.0,53.7371,53.8161,53.1255,53.1748,39372.0
2024-12-18 14:30:00,53.88,54.04,53.57,53.64,45716.0,53.1551,53.3129,52.8493,52.9183,45716.0
2024-12-18 15:00:00,53.57,54.05,53.57,53.7,78521.0,52.8493,53.3228,52.8493,52.9775,78521.0
2024-12-18 15:30:00,53.7,53.71,53.16,53.48,244712.0,52.9775,52.9874,52.4448,52.7605,244712.0
2024-12-19 09:30:00,53.66,54.17,53.23,53.31,49211.0,52.938,53.4412,52.5138,52.5927,49211.0
2024-12-19 10:00:00,53.37,53.39,53.12,53.14,36096.0,52.6519,52.6717,52.4053,52.425,36096.0
2024-12-19 10:30:00,53.14,53.76,53.09,53.7,43797.0,52.425,53.0367,52.3757,52.9775,43797.0
2024-12-19 11:00:00,53.64,53.86,53.46,53.86,75202.0,52.9183,53.1353,52.7407,53.1353,75202.0
2024-12-19 11:30:00,53.78,54.07,53.78,53.8,75486.0,53.0564,53.3425,53.0564,53.0762,75486.0
2024-12-19 12:00:00,53.8,53.92,53.77,53.86,22740.0,53.0762,53.1945,53.0466,53.1353,22740.0
2024-12-19 12:30:00,53.86,54.04,53.8,54.02,23217.0,53.1353,53.3129,53.0762,53.2932,23217.0
2024-12-19 13:00:00,53.99,54.05,53.92,54.04,22800.0,53.2636,53.3228,53.1945,53.3129,22800.0
2024-12-19 13:30:00,54.04,54.05,53.59,53.95,130696.0,53.3129,53.3228,52.869,53.2241,130696.0
2024-12-19 14:00:00,53.94,54.04,53.88,53.99,24662.0,53.2143,53.3129,53.1551,53.2636,24662.0
2024-12-19 14:30:00,54.0,54.05,53.91,53.91,26082.0,53.2735,53.3228,53.1847,53.1847,26082.0
2024-12-19 15:00:00,53.92,54.12,53.9,54.08,33399.0,53.1945,53.3919,53.1748,53.3524,33399.0
2024-12-19 15:30:00,54.08,54.1,53.75,53.9,156784.0,53.3524,53.3721,53.0268,53.1748,156784.0
2024-12-20 09:30:00,54.0,54.51,53.81,54.27,112112.0,53.2735,53.7766,53.086,53.5398,112112.0
2024-12-20 10:00:00,54.26,54.42,54.03,54.35,58283.0,53.53,53.6878,53.3031,53.6188,58283.0
2024-12-20 10:30:00,54.33,54.42,54.13,54.3,33593.0,53.599,53.6878,53.4017,53.5694,33593.0
2024-12-20 11:00:00,54.3,54.8,54.3,54.66,41653.0,53.5694,54.0627,53.5694,53.9246,41653.0
2024-12-20 11:30:00,54.72,55.01,54.72,55.0,50457.0,53.9838,54.2699,53.9838,54.26,50457.0
2024-12-20 12:00:00,54.99,55.17,54.89,55.1,84576.0,54.2501,54.4277,54.1515,54.3587,84576.0
2024-12-20 12:30:00,55.07,55.19,54.93,55.17,71830.0,54.3291,54.4475,54.191,54.4277,71830.0
2024-12-20 13:00:00,55.18,55.2,54.96,55.01,39790.0,54.4376,54.4573,54.2205,54.2699,39790.0
2024-12-20 13:30:00,55.02,55.09,54.93,54.96,67786.0,54.2797,54.3488,54.191,54.2205,67786.0
2024-12-20 14:00:00,54.98,55.13,54.96,55.09,59980.0,54.2403,54.3883,54.2205,54.3488,59980.0
2024-12-20 14:30:00,55.11,55.15,54.99,55.02,47715.0,54.3685,54.408,54.2501,54.2797,47715.0
2024-12-20 15:00:00,55.02,55.15,54.98,55.06,82390.0,54.2797,54.408,54.2403,54.3192,82390.0
2024-12-20 15:30:00,55.08,55.28,54.68,54.72,448170.0,54.3389,54.5362,53.9443,53.9838,448170.0
2024-12-23 09:30:00,54.07,54.33,53.75,53.8,29153.0,53.3425,53.599,53.0268,53.0762,29153.0
2024-12-23 10:00:00,53.77,54.15,53.61,53.82,49567.0,53.0466,53.4214,52.8887,53.0959,49567.0
2024-12-23 10:30:00,53.81,53.89,53.36,53.36,21905.0,53.086,53.1649,52.6421,52.6421,21905.0
2024-12-23 11:00:00,53.39,53.83,53.38,53.82,21841.0,52.6717,53.1058,52.6618,53.0959,21841.0
2024-12-23 11:30:00,53.84,54.06,53.81,54.06,13737.0,53.1156,53.3327,53.086,53.3327,13737.0
2024-12-23 12:00:00,54.04,54.09,53.93,54.03,10738.0,53.3129,53.3623,53.2044,53.3031,10738.0
2024-12-23 12:30:00,54.0,54.04,53.87,53.97,11413.0,53.2735,53.3129,53.1452,53.2439,11413.0
2024-12-23 13:00:00,53.96,54.15,53.95,54.11,14721.0,53.234,53.4214,53.2241,53.382,14721.0
2024-12-23 13:30:00,54.11,54.11,53.92,54.0,17064.0,53.382,53.382,53.1945,53.2735,17064.0
2024-12-23 14:00:00,54.0,54.28,53.96,54.22,17950.0,53.2735,53.5497,53.234,53.4905,17950.0
2024-12-23 14:30:00,54.23,54.3,54.14,54.15,16604.0,53.5004,53.5694,53.4116,53.4214,16604.0
2024-12-23 15:00:00,54.14,54.27,53.88,53.95,82362.0,53.4116,53.5398,53.1551,53.2241,82362.0
2024-12-23 15:30:00,53.95,54.52,53.95,54.43,158847.0,53.2241,53.7865,53.2241,53.6977,158847.0
2024-12-24 09:30:00,54.16,54.25,53.65,53.96,11051.0,53.4313,53.5201,52.9282,53.234,11051.0
2024-12-24 10:00:00,53.96,54.3,53.84,54.15,16789.0,53.234,53.5694,53.1156,53.4214,16789.0
2024-12-24 10:30:00,54.18,54.22,54.05,54.13,13622.0,53.451,53.4905,53.3228,53.4017,13622.0
2024-12-24 11:00:00,54.12,54.16,54.07,54.08,11457.0,53.3919,53.4313,53.3425,53.3524,11457.0
2024-12-24 11:30:00,54.08,54.16,54.06,54.14,28073.0,53.3524,53.4313,53.3327,53.4116,28073.0
2024-12-24 12:00:00,54.14,54.2,54.12,54.16,17652.0,53.4116,53.4708,53.3919,53.4313,17652.0
2024-12-24 12:30:00,54.16,54.33,54.12,54.31,59034.0,53.4313,53.599,53.3919,53.5793,59034.0
2024-12-26 09:30:00,54.04,54.54,53.93,54.31,24648.0,53.3129,53.8062,53.2044,53.5793,24648.0
2024-12-26 10:00:00,54.23,54.32,54.06,54.17,53937.0,53.5004,53.5892,53.3327,53.4412,53937.0
2024-12-26 10:30:00,54.2,54.25,54.05,54.24,19560.0,53.4708,53.5201,53.3228,53.5102,19560.0
2024-12-26 11:00:00,54.22,54.29,54.18,54.22,29847.0,53.4905,53.5596,53.451,53.4905,29847.0
2024-12-26 11:30:00,54.23,54.35,54.2,54.23,29016.0,53.5004,53.6188,53.4708,53.5004,29016.0
2024-12-26 12:00:00,54.24,54.24,53.97,53.98,24505.0,53.5102,53.5102,53.2439,53.2537,24505.0
2024-12-26 12:30:00,54.01,54.05,53.93,54.02,11922.0,53.2833,53.3228,53.2044,53.2932,11922.0
2024-12-26 13:00:00,54.05,54.08,54.0,54.04,12247.0,53.3228,53.3524,53.2735,53.3129,12247.0
2024-12-26 13:30:00,54.03,54.06,53.95,54.02,16598.0,53.3031,53.3327,53.2241,53.2932,16598.0
2024-12-26 14:00:00,54.03,54.11,54.0,54.04,20531.0,53.3031,53.382,53.2735,53.3129,20531.0
2024-12-26 14:30:00,54.07,54.13,54.05,54.08,14131.0,53.3425,53.4017,53.3228,53.3524,14131.0
2024-12-26 15:00:00,54.08,54.11,53.96,54.03,39092.0,53.3524,53.382,53.234,53.3031,39092.0
2024-12-26 15:30:00,54.03,54.13,53.9,53.94,181575.0,53.3031,53.4017,53.1748,53.2143,181575.0
2024-12-27 09:30:00,53.67,54.12,53.53,53.78,17307.0,52.9479,53.3919,52.8098,53.0564,17307.0
2024-12-27 10:00:00,53.79,53.79,53.32,53.32,33578.0,53.0663,53.0663,52.6026,52.6026,33578.0
2024-12-27 10:30:00,53.34,53.5,53.32,53.4,14279.0,52.6223,52.7802,52.6026,52.6815,14279.0
2024-12-27 11:00:00,53.37,53.43,53.27,53.32,23287.0,52.6519,52.7111,52.5533,52.6026,23287.0
2024-12-27 11:30:00,53.36,53.38,53.01,53.09,14036.0,52.6421,52.6618,52.2968,52.3757,14036.0
2024-12-27 12:00:00,53.09,53.13,53.01,53.06,13166.0,52.3757,52.4152,52.2968,52.3461,13166.0
2024-12-27 12:30:00,53.07,53.16,53.01,53.12,23531.0,52.356,52.4448,52.2968,52.4053,23531.0
2024-12-27 13:00:00,53.11,53.18,53.04,53.18,14935.0,52.3954,52.4645,52.3264,52.4645,14935.0
2024-12-27 13:30:00,53.16,53.3,53.16,53.2,15153.0,52.4448,52.5829,52.4448,52.4842,15153.0
2024-12-27 14:00:00,53.23,53.38,53.22,53.27,38302.0,52.5138,52.6618,52.504,52.5533,38302.0
2024-12-27 14:30:00,53.27,53.52,53.27,53.44,18031.0,52.5533,52.7999,52.5533,52.721,18031.0
2024-12-27 15:00:00,53.49,53.49,53.28,53.33,19373.0,52.7703,52.7703,52.5632,52.6125,19373.0
2024-12-27 15:30:00,53.35,53.47,53.2,53.41,151968.0,52.6322,52.7506,52.4842,52.6914,151968.0
2024-12-30 09:30:00,53.1,53.28,52.05,52.05,74939.0,52.3856,52.5632,51.3497,51.3497,74939.0
2024-12-30 10:00:00,52.02,52.21,51.66,51.67,32958.0,51.3201,51.5075,50.9649,50.9748,32958.0
2024-12-30 10:30:00,51.69,51.73,51.41,51.71,38086.0,50.9945,51.034,50.7183,51.0143,38086.0
2024-12-30 11:00:00,51.73,51.79,51.58,51.73,45413.0,51.034,51.0932,50.886,51.034,45413.0
2024-12-30 11:30:00,51.73,51.77,51.52,51.69,28357.0,51.034,51.0735,50.8268,50.9945,28357.0
2024-12-30 12:00:00,51.69,51.8,51.49,51.6,54115.0,50.9945,51.1031,50.7972,50.9058,54115.0
2024-12-30 12:30:00,51.6,51.77,51.54,51.68,28724.0,50.9058,51.0735,50.8466,50.9847,28724.0
2024-12-30 13:00:00,51.65,51.87,51.61,51.71,62147.0,50.9551,51.1721,50.9156,51.0143,62147.0
2024-12-30 13:30:00,51.72,51.82,51.63,51.8,23583.0,51.0241,51.1228,50.9354,51.1031,23583.0
2024-12-30 14:00:00,51.81,51.93,51.79,51.91,22214.0,51.1129,51.2313,51.0932,51.2116,22214.0
2024-12-30 14:30:00,51.92,52.2,51.8,52.14,50984.0,51.2214,51.4977,51.1031,51.4385,50984.0
2024-12-30 15:00:00,52.12,52.27,52.07,52.16,71714.0,51.4188,51.5667,51.3694,51.4582,71714.0
2024-12-30 15:30:00,52.14,52.3,52.05,52.12,222087.0,51.4385,51.5963,51.3497,51.4188,222087.0
2024-12-31 09:30:00,52.2,53.0,52.19,52.87,117741.0,51.4977,52.2869,51.4878,52.1587,117741.0
2024-12-31 10:00:00,52.87,53.14,52.72,52.8,61769.0,52.1587,52.425,52.0107,52.0896,61769.0
2024-12-31 10:30:00,52.82,52.92,52.6,52.75,50301.0,52.1093,52.208,51.8923,52.0403,50301.0
2024-12-31 11:00:00,52.78,52.79,52.6,52.6,20270.0,52.0699,52.0797,51.8923,51.8923,20270.0
2024-12-31 11:30:00,52.6,52.66,52.48,52.51,13653.0,51.8923,51.9515,51.7739,51.8035,13653.0
2024-12-31 12:00:00,52.48,52.52,52.41,52.41,14508.0,51.7739,51.8134,51.7049,51.7049,14508.0
2024-12-31 12:30:00,52.42,52.69,52.39,52.68,34579.0,51.7147,51.9811,51.6851,51.9712,34579.0
2024-12-31 13:00:00,52.7,52.76,52.53,52.76,37008.0,51.991,52.0501,51.8232,52.0501,37008.0
2024-12-31 13:30:00,52.77,53.02,52.76,52.89,39135.0,52.06,52.3067,52.0501,52.1784,39135.0
2024-12-31 14:00:00,52.9,53.07,52.84,53.03,27244.0,52.1883,52.356,52.1291,52.3165,27244.0
2024-12-31 14:30:00,53.03,53.07,52.92,52.98,73157.0,52.3165,52.356,52.208,52.2672,73157.0
2024-12-31 15:00:00,52.98,53.03,52.78,52.96,79308.0,52.2672,52.3165,52.0699,52.2475,79308.0
2024-12-31 15:30:00,52.96,53.1,52.76,52.84,202338.0,52.2475,52.3856,52.0501,52.1291,202338.0
2025-01-02 09:30:00,53.33,53.46,53.15,53.41,44338.0,52.6125,52.7407,52.4349,52.6914,44338.0
2025-01-02 10:00:00,53.43,53.57,53.14,53.22,20597.0,52.7111,52.8493,52.425,52.504,20597.0
2025-01-02 10:30:00,53.21,53.32,53.1,53.26,18729.0,52.4941,52.6026,52.3856,52.5434,18729.0
2025-01-02 11:00:00,53.22,53.28,52.98,53.23,13341.0,52.504,52.5632,52.2672,52.5138,13341.0
2025-01-02 11:30:00,53.23,53.29,53.04,53.04,15635.0,52.5138,52.573,52.3264,52.3264,15635.0
2025-01-02 12:00:00,53.12,53.29,53.0,53.03,18447.0,52.4053,52.573,52.2869,52.3165,18447.0
2025-01-02 12:30:00,53.05,53.08,52.86,52.91,16578.0,52.3362,52.3658,52.1488,52.1981,16578.0
2025-01-02 13:00:00,52.9,53.03,52.78,52.9,54912.0,52.1883,52.3165,52.0699,52.1883,54912.0
2025-01-02 13:30:00,52.87,52.87,52.7,52.8,14586.0,52.1587,52.1587,51.991,52.0896,14586.0
2025-01-02 14:00:00,52.8,52.97,52.79,52.93,28206.0,52.0896,52.2573,52.0797,52.2179,28206.0
2025-01-02 14:30:00,52.93,53.04,52.8,52.89,55865.0,52.2179,52.3264,52.0896,52.1784,55865.0
2025-01-02 15:00:00,52.93,53.15,52.93,53.08,22195.0,52.2179,52.4349,52.2179,52.3658,22195.0
2025-01-02 15:30:00,53.08,53.19,53.03,53.09,129087.0,52.3658,52.4744,52.3165,52.3757,129087.0
2025-01-03 09:30:00,52.88,53.15,52.7,52.73,37799.0,52.1685,52.4349,51.991,52.0206,37799.0
2025-01-03 10:00:00,52.76,53.47,52.76,53.47,36167.0,52.0501,52.7506,52.0501,52.7506,36167.0
2025-01-03 10:30:00,53.47,53.56,53.38,53.39,20103.0,52.7506,52.8394,52.6618,52.6717,20103.0
2025-01-03 11:00:00,53.4,53.4,53.22,53.27,16033.0,52.6815,52.6815,52.504,52.5533,16033.0
2025-01-03 11:30:00,53.29,53.47,53.27,53.37,18844.0,52.573,52.7506,52.5533,52.6519,18844.0
2025-01-03 12:00:00,53.36,53.45,53.34,53.43,17689.0,52.6421,52.7309,52.6223,52.7111,17689.0
2025-01-03 12:30:00,53.43,53.57,53.4,53.55,18078.0,52.7111,52.8493,52.6815,52.8295,18078.0
2025-01-03 13:00:00,53.55,53.69,53.46,53.69,61110.0,52.8295,52.9676,52.7407,52.9676,61110.0
2025-01-03 13:30:00,53.69,53.77,53.62,53.73,17363.0,52.9676,53.0466,52.8986,53.0071,17363.0
2025-01-03 14:00:00,53.73,53.78,53.67,53.71,12423.0,53.0071,53.0564,52.9479,52.9874,12423.0
2025-01-03 14:30:00,53.7,53.84,53.69,53.71,18454.0,52.9775,53.1156,52.9676,52.9874,18454.0
2025-01-03 15:00:00,53.69,53.79,53.64,53.77,22718.0,52.9676,53.0663,52.9183,53.0466,22718.0
2025-01-03 15:30:00,53.77,53.87,53.74,53.8,156173.0,53.0466,53.1452,53.017,53.0762,156173.0
2025-01-06 09:30:00,53.81,53.98,53.38,53.9,32144.0,53.086,53.2537,52.6618,53.1748,32144.0
2025-01-06 10:00:00,53.94,54.0,53.36,53.49,44946.0,53.2143,53.2735,52.6421,52.7703,44946.0
2025-01-06 10:30:00,53.4,53.47,53.15,53.26,29394.0,52.6815,52.7506,52.4349,52.5434,29394.0
2025-01-06 11:00:00,53.22,53.62,53.22,53.59,26434.0,52.504,52.8986,52.504,52.869,26434.0
2025-01-06 11:30:00,53.61,53.63,53.35,53.6,32501.0,52.8887,52.9084,52.6322,52.8788,32501.0
2025-01-06 12:00:00,53.57,53.59,53.37,53.48,37280.0,52.8493,52.869,52.6519,52.7605,37280.0
2025-01-06 12:30:00,53.47,53.54,53.43,53.43,29807.0,52.7506,52.8197,52.7111,52.7111,29807.0
2025-01-06 13:00:00,53.47,53.6,53.43,53.5,34119.0,52.7506,52.8788,52.7111,52.7802,34119.0
2025-01-06 13:30:00,53.45,53.48,53.25,53.3,28415.0,52.7309,52.7605,52.5336,52.5829,28415.0
2025-01-06 14:00:00,53.28,53.36,53.16,53.31,42125.0,52.5632,52.6421,52.4448,52.5927,42125.0
2025-01-06 14:30:00,53.32,53.38,53.24,53.24,40581.0,52.6026,52.6618,52.5237,52.5237,40581.0
2025-01-06 15:00:00,53.22,53.23,53.05,53.07,37724.0,52.504,52.5138,52.3362,52.356,37724.0
2025-01-06 15:30:00,53.07,53.15,53.0,53.1,184717.0,52.356,52.4349,52.2869,52.3856,184717.0
2025-01-07 09:30:00,53.37,53.62,53.15,53.41,29939.0,52.6519,52.8986,52.4349,52.6914,29939.0
2025-01-07 10:00:00,53.37,53.49,53.1,53.49,36905.0,52.6519,52.7703,52.3856,52.7703,36905.0
2025-01-07 10:30:00,53.4,53.61,53.24,53.54,31418.0,52.6815,52.8887,52.5237,52.8197,31418.0
2025-01-07 11:00:00,53.61,53.69,53.46,53.52,16112.0,52.8887,52.9676,52.7407,52.7999,16112.0
2025-01-07 11:30:00,53.48,53.56,53.26,53.27,29252.0,52.7605,52.8394,52.5434,52.5533,29252.0
2025-01-07 12:00:00,53.33,53.54,53.29,53.51,53198.0,52.6125,52.8197,52.573,52.7901,53198.0
2025-01-07 12:30:00,53.51,53.61,53.39,53.44,28386.0,52.7901,52.8887,52.6717,52.721,28386.0
2025-01-07 13:00:00,53.44,53.59,53.42,53.59,46722.0,52.721,52.869,52.7013,52.869,46722.0
2025-01-07 13:30:00,53.55,53.57,53.35,53.43,26032.0,52.8295,52.8493,52.6322,52.7111,26032.0
2025-01-07 14:00:00,53.41,53.44,53.35,53.4,31956.0,52.6914,52.721,52.6322,52.6815,31956.0
2025-01-07 14:30:00,53.39,53.43,53.35,53.39,28021.0,52.6717,52.7111,52.6322,52.6717,28021.0
2025-01-07 15:00:00,53.37,53.37,53.29,53.31,36352.0,52.6519,52.6519,52.573,52.5927,36352.0
2025-01-07 15:30:00,53.33,53.67,53.3,53.66,194600.0,52.6125,52.9479,52.5829,52.938,194600.0
2025-01-08 09:30:00,53.7,53.7,53.19,53.33,19431.0,52.9775,52.9775,52.4744,52.6125,19431.0
2025-01-08 10:00:00,53.32,53.56,53.32,53.34,27409.0,52.6026,52.8394,52.6026,52.6223,27409.0
2025-01-08 10:30:00,53.34,53.67,53.34,53.64,13803.0,52.6223,52.9479,52.6223,52.9183,13803.0
2025-01-08 11:00:00,53.65,53.94,53.64,53.91,23125.0,52.9282,53.2143,52.9183,53.1847,23125.0
2025-01-08 11:30:00,53.94,54.07,53.75,53.98,27351.0,53.2143,53.3425,53.0268,53.2537,27351.0
2025-01-08 12:00:00,54.0,54.01,53.86,53.91,18561.0,53.2735,53.2833,53.1353,53.1847,18561.0
2025-01-08 12:30:00,53.89,54.03,53.82,53.96,30465.0,53.1649,53.3031,53.0959,53.234,30465.0
2025-01-08 13:00:00,53.94,54.14,53.94,54.1,26109.0,53.2143,53.4116,53.2143,53.3721,26109.0
2025-01-08 13:30:00,54.08,54.1,53.8,53.88,25917.0,53.3524,53.3721,53.0762,53.1551,25917.0
2025-01-08 14:00:00,53.87,54.09,53.85,54.09,26965.0,53.1452,53.3623,53.1255,53.3623,26965.0
2025-01-08 14:30:00,54.07,54.1,53.9,53.98,45552.0,53.3425,53.3721,53.1748,53.2537,45552.0
2025-01-08 15:00:00,53.97,54.15,53.96,54.09,39958.0,53.2439,53.4214,53.234,53.3623,39958.0
2025-01-08 15:30:00,54.08,54.31,53.87,54.31,225308.0,53.3524,53.5793,53.1452,53.5793,225308.0
2025-01-10 09:30:00,53.7,53.97,53.36,53.87,32507.0,52.9775,53.2439,52.6421,53.1452,32507.0
2025-01-10 10:00:00,53.86,53.86,53.58,53.77,21338.0,53.1353,53.1353,52.8591,53.0466,21338.0
2025-01-10 10:30:00,53.78,53.96,53.52,53.6,25423.0,53.0564,53.234,52.7999,52.8788,25423.0
2025-01-10 11:00:00,53.58,53.67,53.43,53.57,19959.0,52.8591,52.9479,52.7111,52.8493,19959.0
2025-01-10 11:30:00,53.53,53.74,53.47,53.64,19072.0,52.8098,53.017,52.7506,52.9183,19072.0
2025-01-10 12:00:00,53.64,53.67,53.09,53.32,87566.0,52.9183,52.9479,52.3757,52.6026,87566.0
2025-01-10 12:30:00,53.32,53.62,53.24,53.48,46953.0,52.6026,52.8986,52.5237,52.7605,46953.0
2025-01-10 13:00:00,53.48,53.53,53.3,53.51,63718.0,52.7605,52.8098,52.5829,52.7901,63718.0
2025-01-10 13:30:00,53.51,53.86,53.46,53.84,35561.0,52.7901,53.1353,52.7407,53.1156,35561.0
2025-01-10 14:00:00,53.85,53.85,53.51,53.66,32141.0,53.1255,53.1255,52.7901,52.938,32141.0
2025-01-10 14:30:00,53.65,53.65,53.49,53.61,30151.0,52.9282,52.9282,52.7703,52.8887,30151.0
2025-01-10 15:00:00,53.62,53.65,53.44,53.51,47730.0,52.8986,52.9282,52.721,52.7901,47730.0
2025-01-10 15:30:00,53.48,53.78,53.47,53.61,183674.0,52.7605,53.0564,52.7506,52.8887,183674.0
2025-01-13 09:30:00,53.27,53.83,53.18,53.83,61436.0,52.5533,53.1058,52.4645,53.1058,61436.0
2025-01-13 10:00:00,53.8,54.19,53.66,54.11,24194.0,53.0762,53.4609,52.938,53.382,24194.0
2025-01-13 10:30:00,54.13,54.29,53.99,54.26,34187.0,53.4017,53.5596,53.2636,53.53,34187.0
2025-01-13 11:00:00,54.26,54.43,54.18,54.37,26769.0,53.53,53.6977,53.451,53.6385,26769.0
2025-01-13 11:30:00,54.4,54.5,54.32,54.33,24993.0,53.6681,53.7667,53.5892,53.599,24993.0
2025-01-13 12:00:00,54.31,54.34,54.12,54.12,17672.0,53.5793,53.6089,53.3919,53.3919,17672.0
2025-01-13 12:30:00,54.1,54.29,54.03,54.22,40530.0,53.3721,53.5596,53.3031,53.4905,40530.0
2025-01-13 13:00:00,54.25,54.37,54.2,54.28,29221.0,53.5201,53.6385,53.4708,53.5497,29221.0
2025-01-13 13:30:00,54.31,54.38,54.23,54.38,19390.0,53.5793,53.6484,53.5004,53.6484,19390.0
2025-01-13 14:00:00,54.39,54.52,54.38,54.52,16039.0,53.6582,53.7865,53.6484,53.7865,16039.0
2025-01-13 14:30:00,54.5,54.55,54.4,54.52,25560.0,53.7667,53.8161,53.6681,53.7865,25560.0
2025-01-13 15:00:00,54.5,54.6,54.47,54.58,29338.0,53.7667,53.8654,53.7371,53.8457,29338.0
2025-01-13 15:30:00,54.56,54.7,54.51,54.57,159947.0,53.8259,53.964,53.7766,53.8358,159947.0
2025-01-14 09:30:00,54.56,54.8,54.41,54.56,25354.0,53.8259,54.0627,53.6779,53.8259,25354.0
2025-01-14 10:00:00,54.5,54.75,54.42,54.69,36929.0,53.7667,54.0134,53.6878,53.9542,36929.0
2025-01-14 10:30:00,54.69,54.94,54.68,54.8,29050.0,53.9542,54.2008,53.9443,54.0627,29050.0
2025-01-14 11:00:00,54.8,54.8,54.09,54.52,70288.0,54.0627,54.0627,53.3623,53.7865,70288.0
2025-01-14 11:30:00,54.5,54.56,54.39,54.45,18807.0,53.7667,53.8259,53.6582,53.7174,18807.0
2025-01-14 12:00:00,54.47,54.48,54.23,54.28,25290.0,53.7371,53.747,53.5004,53.5497,25290.0
2025-01-14 12:30:00,54.28,54.49,54.09,54.35,17614.0,53.5497,53.7569,53.3623,53.6188,17614.0
2025-01-14 13:00:00,54.35,54.58,54.35,54.51,29682.0,53.6188,53.8457,53.6188,53.7766,29682.0
2025-01-14 13:30:00,54.53,54.79,54.43,54.79,37031.0,53.7963,54.0528,53.6977,54.0528,37031.0
2025-01-14 14:00:00,54.74,54.77,54.67,54.68,23958.0,54.0035,54.0331,53.9345,53.9443,23958.0
2025-01-14 14:30:00,54.68,54.73,54.59,54.59,28575.0,53.9443,53.9936,53.8555,53.8555,28575.0
2025-01-14 15:00:00,54.57,54.58,54.5,54.57,25504.0,53.8358,53.8457,53.7667,53.8358,25504.0
2025-01-14 15:30:00,54.57,54.87,54.54,54.83,160731.0,53.8358,54.1318,53.8062,54.0923,160731.0
2025-01-15 09:30:00,55.59,55.66,54.76,55.0,66277.0,54.8421,54.9111,54.0232,54.26,66277.0
2025-01-15 10:00:00,55.1,55.27,54.87,54.98,14632.0,54.3587,54.5264,54.1318,54.2403,14632.0
2025-01-15 10:30:00,54.97,55.16,54.87,54.91,10411.0,54.2304,54.4179,54.1318,54.1712,10411.0
2025-01-15 11:00:00,54.89,55.14,54.83,55.13,12146.0,54.1515,54.3981,54.0923,54.3883,12146.0
2025-01-15 11:30:00,55.07,55.1,54.88,54.96,22814.0,54.3291,54.3587,54.1416,54.2205,22814.0
2025-01-15 12:00:00,54.97,55.18,54.96,55.14,8792.0,54.2304,54.4376,54.2205,54.3981,8792.0
2025-01-15 12:30:00,55.15,55.21,55.04,55.05,18279.0,54.408,54.4672,54.2995,54.3093,18279.0
2025-01-15 13:00:00,55.05,55.24,55.02,55.22,14643.0,54.3093,54.4968,54.2797,54.4771,14643.0
2025-01-15 13:30:00,55.24,55.5,55.24,55.5,18278.0,54.4968,54.7533,54.4968,54.7533,18278.0
2025-01-15 14:00:00,55.49,55.54,55.44,55.51,24922.0,54.7434,54.7927,54.6941,54.7631,24922.0
2025-01-15 14:30:00,55.51,55.63,55.49,55.6,26580.0,54.7631,54.8815,54.7434,54.8519,26580.0
2025-01-15 15:00:00,55.61,55.63,55.42,55.42,42047.0,54.8618,54.8815,54.6744,54.6744,42047.0
2025-01-15 15:30:00,55.41,55.54,55.32,55.48,132522.0,54.6645,54.7927,54.5757,54.7336,132522.0
2025-01-16 09:30:00,55.3,55.55,55.0,55.08,21175.0,54.556,54.8026,54.26,54.3389,21175.0
2025-01-16 10:00:00,55.08,55.29,54.9,55.25,51212.0,54.3389,54.5461,54.1614,54.5066,51212.0
2025-01-16 10:30:00,55.25,55.36,55.04,55.17,19052.0,54.5066,54.6152,54.2995,54.4277,19052.0
2025-01-16 11:00:00,55.17,55.46,55.17,55.4,30912.0,54.4277,54.7138,54.4277,54.6546,30912.0
2025-01-16 11:30:00,55.41,55.48,55.22,55.47,89246.0,54.6645,54.7336,54.4771,54.7237,89246.0
2025-01-16 12:00:00,55.51,55.6,55.41,55.42,12227.0,54.7631,54.8519,54.6645,54.6744,12227.0
2025-01-16 12:30:00,55.41,55.46,55.3,55.33,12486.0,54.6645,54.7138,54.556,54.5856,12486.0
2025-01-16 13:00:00,55.31,55.33,55.24,55.25,15297.0,54.5658,54.5856,54.4968,54.5066,15297.0
2025-01-16 13:30:00,55.23,55.27,55.11,55.17,17990.0,54.4869,54.5264,54.3685,54.4277,17990.0
2025-01-16 14:00:00,55.17,55.3,55.17,55.28,27803.0,54.4277,54.556,54.4277,54.5362,27803.0
2025-01-16 14:30:00,55.26,55.33,55.21,55.23,33473.0,54.5165,54.5856,54.4672,54.4869,33473.0
2025-01-16 15:00:00,55.24,55.35,55.16,55.18,33764.0,54.4968,54.6053,54.4179,54.4376,33764.0
2025-01-16 15:30:00,55.19,55.53,55.18,55.45,164506.0,54.4475,54.7829,54.4376,54.704,164506.0
2025-01-17 09:30:00,55.83,56.0,55.64,55.77,34626.0,55.0788,55.2466,54.8914,55.0197,34626.0
2025-01-17 10:00:00,55.84,55.95,55.76,55.81,11193.0,55.0887,55.1972,55.0098,55.0591,11193.0
2025-01-17 10:30:00,55.85,55.88,55.56,55.68,20329.0,55.0986,55.1282,54.8125,54.9309,20329.0
2025-01-17 11:00:00,55.63,55.66,55.24,55.31,16354.0,54.8815,54.9111,54.4968,54.5658,16354.0
2025-01-17 11:30:00,55.3,55.61,55.29,55.48,22048.0,54.556,54.8618,54.5461,54.7336,22048.0
2025-01-17 12:00:00,55.47,55.5,55.24,55.4,17931.0,54.7237,54.7533,54.4968,54.6546,17931.0
2025-01-17 12:30:00,55.43,55.59,55.31,55.51,15471.0,54.6842,54.8421,54.5658,54.7631,15471.0
2025-01-17 13:00:00,55.47,55.57,55.38,55.55,20103.0,54.7237,54.8223,54.6349,54.8026,20103.0
2025-01-17 13:30:00,55.53,55.57,55.42,55.45,20744.0,54.7829,54.8223,54.6744,54.704,20744.0
2025-01-17 14:00:00,55.47,55.61,55.45,55.58,30178.0,54.7237,54.8618,54.704,54.8322,30178.0
2025-01-17 14:30:00,55.57,55.64,55.33,55.37,30020.0,54.8223,54.8914,54.5856,54.625,30020.0
2025-01-17 15:00:00,55.38,55.4,55.24,55.34,45116.0,54.6349,54.6546,54.4968,54.5954,45116.0
2025-01-17 15:30:00,55.3,55.33,55.06,55.18,264091.0,54.556,54.5856,54.3192,54.4376,264091.0
2025-01-21 09:30:00,55.27,55.67,55.27,55.57,44437.0,54.5264,54.921,54.5264,54.8223,44437.0
2025-01-21 10:00:00,55.61,55.63,55.07,55.11,46866.0,54.8618,54.8815,54.3291,54.3685,46866.0
2025-01-21 10:30:00,55.03,55.16,54.87,55.05,25145.0,54.2896,54.4179,54.1318,54.3093,25145.0
2025-01-21 11:00:00,55.0,55.0,54.7,54.85,43377.0,54.26,54.26,53.964,54.112,43377.0
2025-01-21 11:30:00,54.84,54.95,54.77,54.92,18991.0,54.1022,54.2107,54.0331,54.1811,18991.0
2025-01-21 12:00:00,54.9,54.9,54.75,54.77,22102.0,54.1614,54.1614,54.0134,54.0331,22102.0
2025-01-21 12:30:00,54.77,54.91,54.77,54.8,19126.0,54.0331,54.1712,54.0331,54.0627,19126.0
2025-01-21 13:00:00,54.8,55.06,54.78,55.05,24694.0,54.0627,54.3192,54.043,54.3093,24694.0
2025-01-21 13:30:00,55.01,55.02,54.9,54.98,30557.0,54.2699,54.2797,54.1614,54.2403,30557.0
2025-01-21 14:00:00,54.98,55.09,54.93,54.98,19867.0,54.2403,54.3488,54.191,54.2403,19867.0
2025-01-21 14:30:00,55.0,55.0,54.87,54.9,21057.0,54.26,54.26,54.1318,54.1614,21057.0
2025-01-21 15:00:00,54.89,54.99,54.75,54.97,40689.0,54.1515,54.2501,54.0134,54.2304,40689.0
2025-01-21 15:30:00,54.98,55.12,54.89,54.95,99879.0,54.2403,54.3784,54.1515,54.2107,99879.0
2025-01-22 09:30:00,54.89,54.93,54.44,54.61,24007.0,54.1515,54.191,53.7075,53.8753,24007.0
2025-01-22 10:00:00,54.65,54.69,54.25,54.27,40835.0,53.9147,53.9542,53.5201,53.5398,40835.0
2025-01-22 10:30:00,54.24,54.28,53.28,53.93,127985.0,53.5102,53.5497,52.5632,53.2044,127985.0
2025-01-22 11:00:00,53.94,54.01,53.77,53.96,54251.0,53.2143,53.2833,53.0466,53.234,54251.0
2025-01-22 11:30:00,53.93,54.11,53.73,54.06,31940.0,53.2044,53.382,53.0071,53.3327,31940.0
2025-01-22 12:00:00,54.05,54.06,53.85,53.85,15666.0,53.3228,53.3327,53.1255,53.1255,15666.0
2025-01-22 12:30:00,53.84,53.86,53.51,53.51,14259.0,53.1156,53.1353,52.7901,52.7901,14259.0
2025-01-22 13:00:00,53.55,53.8,53.44,53.63,61618.0,52.8295,53.0762,52.721,52.9084,61618.0
2025-01-22 13:30:00,53.63,53.78,53.46,53.48,39451.0,52.9084,53.0564,52.7407,52.7605,39451.0
2025-01-22 14:00:00,53.48,53.49,53.25,53.28,53950.0,52.7605,52.7703,52.5336,52.5632,53950.0
2025-01-22 14:30:00,53.28,53.46,53.21,53.34,62166.0,52.5632,52.7407,52.4941,52.6223,62166.0
2025-01-22 15:00:00,53.35,53.44,53.29,53.29,76477.0,52.6322,52.721,52.573,52.573,76477.0
2025-01-22 15:30:00,53.29,53.37,53.22,53.25,322767.0,52.573,52.6519,52.504,52.5336,322767.0
2025-01-23 09:30:00,53.05,53.05,51.97,51.97,53977.0,52.3362,52.3362,51.2708,51.2708,53977.0
2025-01-23 10:00:00,51.98,52.45,51.91,52.2,56544.0,51.2806,51.7443,51.2116,51.4977,56544.0
2025-01-23 10:30:00,52.16,52.45,52.08,52.43,24317.0,51.4582,51.7443,51.3793,51.7246,24317.0
2025-01-23 11:00:00,52.47,52.61,52.22,52.52,23773.0,51.7641,51.9022,51.5174,51.8134,23773.0
2025-01-23 11:30:00,52.49,52.65,52.26,52.38,139080.0,51.7838,51.9416,51.5569,51.6753,139080.0
2025-01-23 12:00:00,52.37,52.46,52.29,52.3,52004.0,51.6654,51.7542,51.5865,51.5963,52004.0
2025-01-23 12:30:00,52.3,52.37,52.19,52.22,29184.0,51.5963,51.6654,51.4878,51.5174,29184.0
2025-01-23 13:00:00,52.22,52.36,52.13,52.3,25350.0,51.5174,51.6555,51.4286,51.5963,25350.0
2025-01-23 13:30:00,52.34,52.37,52.12,52.3,66984.0,51.6358,51.6654,51.4188,51.5963,66984.0
2025-01-23 14:00:00,52.28,52.38,52.15,52.19,35069.0,51.5766,51.6753,51.4484,51.4878,35069.0
2025-01-23 14:30:00,52.18,52.21,52.07,52.09,22946.0,51.478,51.5075,51.3694,51.3892,22946.0
2025-01-23 15:00:00,52.07,52.37,52.07,52.34,40506.0,51.3694,51.6654,51.3694,51.6358,40506.0
2025-01-23 15:30:00,52.34,52.5,52.26,52.32,188894.0,51.6358,51.7936,51.5569,51.6161,188894.0
2025-01-24 09:30:00,52.13,52.54,51.93,52.27,45391.0,51.4286,51.8331,51.2313,51.5667,45391.0
2025-01-24 10:00:00,52.26,52.65,52.17,52.54,68634.0,51.5569,51.9416,51.4681,51.8331,68634.0
2025-01-24 10:30:00,52.53,52.63,52.49,52.55,43602.0,51.8232,51.9219,51.7838,51.843,43602.0
2025-01-24 11:00:00,52.57,52.64,52.5,52.62,23580.0,51.8627,51.9318,51.7936,51.912,23580.0
2025-01-24 11:30:00,52.63,52.74,52.56,52.56,33331.0,51.9219,52.0304,51.8528,51.8528,33331.0
2025-01-24 12:00:00,52.56,52.59,52.49,52.54,12909.0,51.8528,51.8824,51.7838,51.8331,12909.0
2025-01-24 12:30:00,52.54,52.79,52.49,52.75,80786.0,51.8331,52.0797,51.7838,52.0403,80786.0
2025-01-24 13:00:00,52.78,52.92,52.61,52.92,24132.0,52.0699,52.208,51.9022,52.208,24132.0
2025-01-24 13:30:00,52.93,52.97,52.82,52.91,14839.0,52.2179,52.2573,52.1093,52.1981,14839.0
2025-01-24 14:00:00,52.92,53.07,52.87,53.05,22394.0,52.208,52.356,52.1587,52.3362,22394.0
2025-01-24 14:30:00,53.07,53.07,52.97,53.0,18746.0,52.356,52.356,52.2573,52.2869,18746.0
2025-01-24 15:00:00,52.99,53.04,52.95,53.0,33353.0,52.2771,52.3264,52.2376,52.2869,33353.0
2025-01-24 15:30:00,53.0,53.01,52.78,52.92,158472.0,52.2869,52.2968,52.0699,52.208,158472.0
2025-01-27 09:30:00,52.93,53.94,52.9,53.94,27043.0,52.2179,53.2143,52.1883,53.2143,27043.0
2025-01-27 10:00:00,53.98,54.08,53.64,53.7,32148.0,53.2537,53.3524,52.9183,52.9775,32148.0
2025-01-27 10:30:00,53.68,53.76,53.58,53.66,9419.0,52.9578,53.0367,52.8591,52.938,9419.0
2025-01-27 11:00:00,53.65,54.0,53.59,54.0,20692.0,52.9282,53.2735,52.869,53.2735,20692.0
2025-01-27 11:30:00,53.98,54.12,53.93,54.1,15061.0,53.2537,53.3919,53.2044,53.3721,15061.0
2025-01-27 12:00:00,54.11,54.11,53.94,53.97,28439.0,53.382,53.382,53.2143,53.2439,28439.0
2025-01-27 12:30:00,54.04,54.04,53.76,53.77,27183.0,53.3129,53.3129,53.0367,53.0466,27183.0
2025-01-27 13:00:00,53.72,53.89,53.62,53.62,24861.0,52.9972,53.1649,52.8986,52.8986,24861.0
2025-01-27 13:30:00,53.66,53.9,53.66,53.74,22987.0,52.938,53.1748,52.938,53.017,22987.0
2025-01-27 14:00:00,53.79,54.0,53.79,54.0,10444.0,53.0663,53.2735,53.0663,53.2735,10444.0
2025-01-27 14:30:00,53.98,54.13,53.91,54.05,35396.0,53.2537,53.4017,53.1847,53.3228,35396.0
2025-01-27 15:00:00,54.03,54.16,53.93,54.14,24040.0,53.3031,53.4313,53.2044,53.4116,24040.0
2025-01-27 15:30:00,54.11,54.41,54.06,54.4,159263.0,53.382,53.6779,53.3327,53.6681,159263.0
2025-01-28 09:30:00,54.08,54.64,53.69,54.4,36534.0,53.3524,53.9049,52.9676,53.6681,36534.0
2025-01-28 10:00:00,54.4,54.88,54.3,54.81,27073.0,53.6681,54.1416,53.5694,54.0726,27073.0
2025-01-28 10:30:00,54.86,55.09,54.77,55.03,26741.0,54.1219,54.3488,54.0331,54.2896,26741.0
2025-01-28 11:00:00,55.03,55.11,54.89,54.91,16672.0,54.2896,54.3685,54.1515,54.1712,16672.0
2025-01-28 11:30:00,54.91,54.91,54.67,54.77,25120.0,54.1712,54.1712,53.9345,54.0331,25120.0
2025-01-28 12:00:00,54.8,54.82,54.62,54.75,16729.0,54.0627,54.0824,53.8851,54.0134,16729.0
2025-01-28 12:30:00,54.73,54.78,54.61,54.66,9794.0,53.9936,54.043,53.8753,53.9246,9794.0
2025-01-28 13:00:00,54.67,54.73,54.59,54.67,27738.0,53.9345,53.9936,53.8555,53.9345,27738.0
2025-01-28 13:30:00,54.64,54.69,54.43,54.46,68500.0,53.9049,53.9542,53.6977,53.7273,68500.0
2025-01-28 14:00:00,54.45,54.54,54.37,54.52,17182.0,53.7174,53.8062,53.6385,53.7865,17182.0
2025-01-28 14:30:00,54.5,54.52,54.34,54.41,13954.0,53.7667,53.7865,53.6089,53.6779,13954.0
2025-01-28 15:00:00,54.42,54.49,54.26,54.32,56282.0,53.6878,53.7569,53.53,53.5892,56282.0
2025-01-28 15:30:00,54.25,54.42,54.08,54.28,219818.0,53.5201,53.6878,53.3524,53.5497,219818.0
2025-01-29 09:30:00,54.33,54.37,53.92,54.29,24725.0,53.599,53.6385,53.1945,53.5596,24725.0
2025-01-29 10:00:00,54.3,54.4,54.05,54.21,26967.0,53.5694,53.6681,53.3228,53.4806,26967.0
2025-01-29 10:30:00,54.21,54.39,54.12,54.16,21527.0,53.4806,53.6582,53.3919,53.4313,21527.0
2025-01-29 11:00:00,54.15,54.47,54.14,54.34,36722.0,53.4214,53.7371,53.4116,53.6089,36722.0
2025-01-29 11:30:00,54.35,54.51,54.29,54.45,20817.0,53.6188,53.7766,53.5596,53.7174,20817.0
2025-01-29 12:00:00,54.46,54.52,54.39,54.46,39401.0,53.7273,53.7865,53.6582,53.7273,39401.0
2025-01-29 12:30:00,54.48,54.57,54.4,54.44,38573.0,53.747,53.8358,53.6681,53.7075,38573.0
2025-01-29 13:00:00,54.46,54.55,54.34,54.51,11219.0,53.7273,53.8161,53.6089,53.7766,11219.0
2025-01-29 13:30:00,54.5,54.52,54.42,54.5,21301.0,53.7667,53.7865,53.6878,53.7667,21301.0
2025-01-29 14:00:00,54.48,54.48,54.25,54.28,27395.0,53.747,53.747,53.5201,53.5497,27395.0
2025-01-29 14:30:00,54.28,54.62,54.27,54.48,39994.0,53.5497,53.8851,53.5398,53.747,39994.0
2025-01-29 15:00:00,54.44,54.64,54.33,54.58,52582.0,53.7075,53.9049,53.599,53.8457,52582.0
2025-01-29 15:30:00,54.6,54.63,54.45,54.55,191539.0,53.8654,53.895,53.7174,53.8161,191539.0
2025-01-30 09:30:00,54.79,55.15,54.5,54.91,54815.0,54.0528,54.408,53.7667,54.1712,54815.0
2025-01-30 10:00:00,54.91,54.92,54.49,54.5,36917.0,54.1712,54.1811,53.7569,53.7667,36917.0
2025-01-30 10:30:00,54.5,54.7,54.27,54.46,41560.0,53.7667,53.964,53.5398,53.7273,41560.0
2025-01-30 11:00:00,54.45,54.6,54.29,54.48,65913.0,53.7174,53.8654,53.5596,53.747,65913.0
2025-01-30 11:30:00,54.46,54.84,54.4,54.76,35396.0,53.7273,54.1022,53.6681,54.0232,35396.0
2025-01-30 12:00:00,54.8,55.0,54.7,54.72,40985.0,54.0627,54.26,53.964,53.9838,40985.0
2025-01-30 12:30:00,54.74,54.92,54.65,54.9,20751.0,54.0035,54.1811,53.9147,54.1614,20751.0
2025-01-30 13:00:00,54.92,55.14,54.91,55.09,19748.0,54.1811,54.3981,54.1712,54.3488,19748.0
2025-01-30 13:30:00,55.09,55.25,55.07,55.22,22702.0,54.3488,54.5066,54.3291,54.4771,22702.0
2025-01-30 14:00:00,55.23,55.37,55.17,55.31,29698.0,54.4869,54.625,54.4277,54.5658,29698.0
2025-01-30 14:30:00,55.31,55.46,55.31,55.46,41772.0,54.5658,54.7138,54.5658,54.7138,41772.0
2025-01-30 15:00:00,55.46,55.55,55.38,55.53,34114.0,54.7138,54.8026,54.6349,54.7829,34114.0
2025-01-30 15:30:00,55.53,55.54,55.01,55.43,215686.0,54.7829,54.7927,54.2699,54.6842,215686.0
2025-01-31 09:30:00,55.16,55.36,54.57,55.3,38478.0,54.4179,54.6152,53.8358,54.556,38478.0
2025-01-31 10:00:00,55.27,55.5,55.11,55.41,50544.0,54.5264,54.7533,54.3685,54.6645,50544.0
2025-01-31 10:30:00,55.41,55.48,55.17,55.3,52433.0,54.6645,54.7336,54.4277,54.556,52433.0
2025-01-31 11:00:00,55.29,55.4,55.25,55.32,30644.0,54.5461,54.6546,54.5066,54.5757,30644.0
2025-01-31 11:30:00,55.34,55.34,55.13,55.17,54660.0,54.5954,54.5954,54.3883,54.4277,54660.0
2025-01-31 12:00:00,55.2,55.35,55.0,55.28,66131.0,54.4573,54.6053,54.26,54.5362,66131.0
2025-01-31 12:30:00,55.29,55.65,55.29,55.6,41775.0,54.5461,54.9013,54.5461,54.8519,41775.0
2025-01-31 13:00:00,55.58,55.75,55.28,55.29,41755.0,54.8322,54.9999,54.5362,54.5461,41755.0
2025-01-31 13:30:00,55.28,55.3,55.08,55.2,39842.0,54.5362,54.556,54.3389,54.4573,39842.0
2025-01-31 14:00:00,55.16,55.39,55.04,55.38,45450.0,54.4179,54.6448,54.2995,54.6349,45450.0
2025-01-31 14:30:00,55.39,55.46,55.24,55.44,53209.0,54.6448,54.7138,54.4968,54.6941,53209.0
2025-01-31 15:00:00,55.43,55.46,55.22,55.46,50015.0,54.6842,54.7138,54.4771,54.7138,50015.0
2025-01-31 15:30:00,55.46,55.49,55.22,55.3,226029.0,54.7138,54.7434,54.4771,54.556,226029.0
2025-02-03 09:30:00,54.49,54.49,53.8,54.08,38698.0,53.7569,53.7569,53.0762,53.3524,38698.0
2025-02-03 10:00:00,54.0,54.95,53.96,54.93,90809.0,53.2735,54.2107,53.234,54.191,90809.0
2025-02-03 10:30:00,55.0,55.33,54.84,55.08,39736.0,54.26,54.5856,54.1022,54.3389,39736.0
2025-02-03 11:00:00,55.07,55.19,54.73,55.02,29534.0,54.3291,54.4475,53.9936,54.2797,29534.0
2025-02-03 11:30:00,55.05,55.31,55.02,55.25,22325.0,54.3093,54.5658,54.2797,54.5066,22325.0
2025-02-03 12:00:00,55.25,55.39,55.1,55.32,29233.0,54.5066,54.6448,54.3587,54.5757,29233.0
2025-02-03 12:30:00,55.32,55.35,55.09,55.15,34092.0,54.5757,54.6053,54.3488,54.408,34092.0
2025-02-03 13:00:00,55.16,55.23,55.04,55.14,28524.0,54.4179,54.4869,54.2995,54.3981,28524.0
2025-02-03 13:30:00,55.12,55.43,55.12,55.31,24247.0,54.3784,54.6842,54.3784,54.5658,24247.0
2025-02-03 14:00:00,55.34,55.5,55.27,55.32,27890.0,54.5954,54.7533,54.5264,54.5757,27890.0
2025-02-03 14:30:00,55.34,55.65,55.3,55.55,65511.0,54.5954,54.9013,54.556,54.8026,65511.0
2025-02-03 15:00:00,55.55,55.64,55.44,55.47,46746.0,54.8026,54.8914,54.6941,54.7237,46746.0
2025-02-03 15:30:00,55.47,55.87,55.46,55.78,331629.0,54.7237,55.1183,54.7138,55.0295,331629.0
2025-02-04 09:30:00,55.13,55.61,54.41,55.48,86728.0,54.3883,54.8618,53.6779,54.7336,86728.0
2025-02-04 10:00:00,55.59,55.74,54.87,54.94,50539.0,54.8421,54.9901,54.1318,54.2008,50539.0
2025-02-04 10:30:00,54.93,55.41,54.81,55.23,62896.0,54.191,54.6645,54.0726,54.4869,62896.0
2025-02-04 11:00:00,55.23,55.47,55.18,55.39,38684.0,54.4869,54.7237,54.4376,54.6448,38684.0
2025-02-04 11:30:00,55.39,55.49,55.35,55.41,21866.0,54.6448,54.7434,54.6053,54.6645,21866.0
2025-02-04 12:00:00,55.41,55.45,55.11,55.18,49158.0,54.6645,54.704,54.3685,54.4376,49158.0
2025-02-04 12:30:00,55.19,55.35,55.14,55.18,31224.0,54.4475,54.6053,54.3981,54.4376,31224.0
2025-02-04 13:00:00,55.18,55.23,55.1,55.17,26499.0,54.4376,54.4869,54.3587,54.4277,26499.0
2025-02-04 13:30:00,55.17,55.18,54.65,54.69,34491.0,54.4277,54.4376,53.9147,53.9542,34491.0
2025-02-04 14:00:00,54.65,54.87,54.65,54.78,33721.0,53.9147,54.1318,53.9147,54.043,33721.0
2025-02-04 14:30:00,54.78,54.79,54.61,54.73,66348.0,54.043,54.0528,53.8753,53.9936,66348.0
2025-02-04 15:00:00,54.73,54.81,54.55,54.66,47568.0,53.9936,54.0726,53.8161,53.9246,47568.0
2025-02-04 15:30:00,54.67,54.81,54.41,54.43,226453.0,53.9345,54.0726,53.6779,53.6977,226453.0
2025-02-05 09:30:00,51.63,54.1,51.19,54.02,153626.0,50.9354,53.3721,50.5013,53.2932,153626.0
2025-02-05 10:00:00,54.07,54.13,52.44,52.73,172885.0,53.3425,53.4017,51.7345,52.0206,172885.0
2025-02-05 10:30:00,52.73,53.15,52.54,53.15,100701.0,52.0206,52.4349,51.8331,52.4349,100701.0
2025-02-05 11:00:00,53.15,53.48,52.72,52.85,95016.0,52.4349,52.7605,52.0107,52.1389,95016.0
2025-02-05 11:30:00,52.86,53.41,52.84,53.35,62124.0,52.1488,52.6914,52.1291,52.6322,62124.0
2025-02-05 12:00:00,53.35,53.41,52.91,52.98,34949.0,52.6322,52.6914,52.1981,52.2672,34949.0
2025-02-05 12:30:00,52.98,53.3,52.95,53.23,31456.0,52.2672,52.5829,52.2376,52.5138,31456.0
2025-02-05 13:00:00,53.23,53.29,53.05,53.12,50577.0,52.5138,52.573,52.3362,52.4053,50577.0
2025-02-05 13:30:00,53.11,53.3,53.05,53.13,43848.0,52.3954,52.5829,52.3362,52.4152,43848.0
2025-02-05 14:00:00,53.12,53.43,53.12,53.34,36680.0,52.4053,52.7111,52.4053,52.6223,36680.0
2025-02-05 14:30:00,53.34,53.62,53.33,53.44,61031.0,52.6223,52.8986,52.6125,52.721,61031.0
2025-02-05 15:00:00,53.44,53.75,53.44,53.73,61093.0,52.721,53.0268,52.721,53.0071,61093.0
2025-02-05 15:30:00,53.71,54.4,53.67,54.4,271471.0,52.9874,53.6681,52.9479,53.6681,271471.0
2025-02-06 09:30:00,54.73,54.81,54.29,54.66,51179.0,53.9936,54.0726,53.5596,53.9246,51179.0
2025-02-06 10:00:00,54.66,54.72,54.2,54.28,43557.0,53.9246,53.9838,53.4708,53.5497,43557.0
2025-02-06 10:30:00,54.26,54.69,54.21,54.64,62158.0,53.53,53.9542,53.4806,53.9049,62158.0
2025-02-06 11:00:00,54.62,54.62,54.22,54.35,30979.0,53.8851,53.8851,53.4905,53.6188,30979.0
2025-02-06 11:30:00,54.37,54.41,54.08,54.12,24450.0,53.6385,53.6779,53.3524,53.3919,24450.0
2025-02-06 12:00:00,54.08,54.18,53.89,53.97,22856.0,53.3524,53.451,53.1649,53.2439,22856.0
2025-02-06 12:30:00,53.98,54.17,53.94,53.98,14928.0,53.2537,53.4412,53.2143,53.2537,14928.0
2025-02-06 13:00:00,54.0,54.09,53.86,53.86,30229.0,53.2735,53.3623,53.1353,53.1353,30229.0
2025-02-06 13:30:00,53.92,54.0,53.84,53.84,22621.0,53.1945,53.2735,53.1156,53.1156,22621.0
2025-02-06 14:00:00,53.85,54.02,53.78,53.84,43589.0,53.1255,53.2932,53.0564,53.1156,43589.0
2025-02-06 14:30:00,53.88,53.97,53.72,53.91,30878.0,53.1551,53.2439,52.9972,53.1847,30878.0
2025-02-06 15:00:00,53.91,54.1,53.86,54.03,44209.0,53.1847,53.3721,53.1353,53.3031,44209.0
2025-02-06 15:30:00,54.03,54.2,53.81,54.19,206707.0,53.3031,53.4708,53.086,53.4609,206707.0
2025-02-07 09:30:00,54.41,54.48,53.94,53.95,31894.0,53.6779,53.747,53.2143,53.2241,31894.0
2025-02-07 10:00:00,53.9,53.98,53.58,53.8,50927.0,53.1748,53.2537,52.8591,53.0762,50927.0
2025-02-07 10:30:00,53.79,53.87,53.25,53.47,49626.0,53.0663,53.1452,52.5336,52.7506,49626.0
2025-02-07 11:00:00,53.43,53.66,53.3,53.3,60484.0,52.7111,52.938,52.5829,52.5829,60484.0
2025-02-07 11:30:00,53.3,53.39,53.18,53.18,23534.0,52.5829,52.6717,52.4645,52.4645,23534.0
2025-02-07 12:00:00,53.16,53.39,53.11,53.2,30905.0,52.4448,52.6717,52.3954,52.4842,30905.0
2025-02-07 12:30:00,53.14,53.34,53.13,53.3,26702.0,52.425,52.6223,52.4152,52.5829,26702.0
2025-02-07 13:00:00,53.3,53.61,53.3,53.44,32896.0,52.5829,52.8887,52.5829,52.721,32896.0
2025-02-07 13:30:00,53.44,53.54,53.39,53.45,30242.0,52.721,52.8197,52.6717,52.7309,30242.0
2025-02-07 14:00:00,53.45,53.52,53.33,53.33,41292.0,52.7309,52.7999,52.6125,52.6125,41292.0
2025-02-07 14:30:00,53.31,53.48,53.28,53.37,36214.0,52.5927,52.7605,52.5632,52.6519,36214.0
2025-02-07 15:00:00,53.37,53.41,53.28,53.37,36418.0,52.6519,52.6914,52.5632,52.6519,36418.0
2025-02-07 15:30:00,53.38,53.49,53.16,53.23,209058.0,52.6618,52.7703,52.4448,52.5138,209058.0
2025-02-10 09:30:00,53.22,53.45,53.08,53.16,39003.0,52.504,52.7309,52.3658,52.4448,39003.0
2025-02-10 10:00:00,53.13,53.29,52.9,53.1,45047.0,52.4152,52.573,52.1883,52.3856,45047.0
2025-02-10 10:30:00,53.04,53.32,53.02,53.08,33990.0,52.3264,52.6026,52.3067,52.3658,33990.0
2025-02-10 11:00:00,53.08,53.09,52.77,52.9,13347.0,52.3658,52.3757,52.06,52.1883,13347.0
2025-02-10 11:30:00,52.9,53.07,52.87,53.03,14884.0,52.1883,52.356,52.1587,52.3165,14884.0
2025-02-10 12:00:00,53.06,53.07,52.91,53.07,20337.0,52.3461,52.356,52.1981,52.356,20337.0
2025-02-10 12:30:00,53.07,53.26,53.06,53.24,19334.0,52.356,52.5434,52.3461,52.5237,19334.0
2025-02-10 13:00:00,53.24,53.29,53.19,53.23,18284.0,52.5237,52.573,52.4744,52.5138,18284.0
2025-02-10 13:30:00,53.22,53.34,53.18,53.32,24967.0,52.504,52.6223,52.4645,52.6026,24967.0
2025-02-10 14:00:00,53.3,53.31,53.16,53.19,30583.0,52.5829,52.5927,52.4448,52.4744,30583.0
2025-02-10 14:30:00,53.16,53.24,53.1,53.16,17380.0,52.4448,52.5237,52.3856,52.4448,17380.0
2025-02-10 15:00:00,53.17,53.18,52.99,53.01,16535.0,52.4546,52.4645,52.2771,52.2968,16535.0
2025-02-10 15:30:00,52.98,52.98,52.55,52.59,180395.0,52.2672,52.2672,51.843,51.8824,180395.0
2025-02-11 09:30:00,52.59,52.59,52.12,52.14,60611.0,51.8824,51.8824,51.4188,51.4385,60611.0
2025-02-11 10:00:00,52.14,52.39,51.93,52.3,80167.0,51.4385,51.6851,51.2313,51.5963,80167.0
2025-02-11 10:30:00,52.27,52.44,52.24,52.44,32962.0,51.5667,51.7345,51.5371,51.7345,32962.0
2025-02-11 11:00:00,52.44,52.49,52.27,52.31,28778.0,51.7345,51.7838,51.5667,51.6062,28778.0
2025-02-11 11:30:00,52.29,52.4,52.27,52.37,32298.0,51.5865,51.695,51.5667,51.6654,32298.0
2025-02-11 12:00:00,52.33,52.42,52.32,52.32,18932.0,51.6259,51.7147,51.6161,51.6161,18932.0
2025-02-11 12:30:00,52.32,52.32,52.16,52.21,26683.0,51.6161,51.6161,51.4582,51.5075,26683.0
2025-02-11 13:00:00,52.23,52.33,52.16,52.31,19072.0,51.5273,51.6259,51.4582,51.6062,19072.0
2025-02-11 13:30:00,52.31,52.43,52.29,52.36,26322.0,51.6062,51.7246,51.5865,51.6555,26322.0
2025-02-11 14:00:00,52.36,52.4,52.28,52.35,36049.0,51.6555,51.695,51.5766,51.6457,36049.0
2025-02-11 14:30:00,52.35,52.48,52.35,52.45,30018.0,51.6457,51.7739,51.6457,51.7443,30018.0
2025-02-11 15:00:00,52.46,52.46,52.27,52.46,41289.0,51.7542,51.7542,51.5667,51.7542,41289.0
2025-02-11 15:30:00,52.45,52.45,52.26,52.43,204124.0,51.7443,51.7443,51.5569,51.7246,204124.0
2025-02-12 09:30:00,52.02,52.28,51.85,51.86,30225.0,51.3201,51.5766,51.1524,51.1623,30225.0
2025-02-12 10:00:00,51.81,51.97,51.66,51.87,47839.0,51.1129,51.2708,50.9649,51.1721,47839.0
2025-02-12 10:30:00,51.86,51.99,51.77,51.79,37940.0,51.1623,51.2905,51.0735,51.0932,37940.0
2025-02-12 11:00:00,51.79,51.91,51.59,51.64,27330.0,51.0932,51.2116,50.8959,50.9452,27330.0
2025-02-12 11:30:00,51.64,51.82,51.59,51.8,21644.0,50.9452,51.1228,50.8959,51.1031,21644.0
2025-02-12 12:00:00,51.78,51.89,51.71,51.86,17904.0,51.0833,51.1919,51.0143,51.1623,17904.0
2025-02-12 12:30:00,51.85,51.98,51.76,51.77,23960.0,51.1524,51.2806,51.0636,51.0735,23960.0
2025-02-12 13:00:00,51.79,51.84,51.65,51.66,16323.0,51.0932,51.1425,50.9551,50.9649,16323.0
2025-02-12 13:30:00,51.66,51.71,51.62,51.63,10580.0,50.9649,51.0143,50.9255,50.9354,10580.0
2025-02-12 14:00:00,51.61,51.63,51.42,51.46,25647.0,50.9156,50.9354,50.7282,50.7676,25647.0
2025-02-12 14:30:00,51.47,51.57,51.41,51.42,22941.0,50.7775,50.8762,50.7183,50.7282,22941.0
2025-02-12 15:00:00,51.43,51.44,51.28,51.28,29744.0,50.738,50.7479,50.5901,50.5901,29744.0
2025-02-12 15:30:00,51.28,51.52,51.26,51.47,159130.0,50.5901,50.8268,50.5703,50.7775,159130.0
2025-02-13 09:30:00,51.92,52.22,51.56,52.19,40965.0,51.2214,51.5174,50.8663,51.4878,40965.0
2025-02-13 10:00:00,52.2,52.38,52.07,52.32,24863.0,51.4977,51.6753,51.3694,51.6161,24863.0
2025-02-13 10:30:00,52.37,52.37,52.01,52.13,45665.0,51.6654,51.6654,51.3102,51.4286,45665.0
2025-02-13 11:00:00,52.13,52.24,51.93,52.24,27724.0,51.4286,51.5371,51.2313,51.5371,27724.0
2025-02-13 11:30:00,52.3,52.36,52.24,52.29,13451.0,51.5963,51.6555,51.5371,51.5865,13451.0
2025-02-13 12:00:00,52.32,52.33,52.21,52.31,23968.0,51.6161,51.6259,51.5075,51.6062,23968.0
2025-02-13 12:30:00,52.3,52.3,52.03,52.13,54384.0,51.5963,51.5963,51.33,51.4286,54384.0
2025-02-13 13:00:00,52.13,52.32,52.1,52.26,27977.0,51.4286,51.6161,51.399,51.5569,27977.0
2025-02-13 13:30:00,52.27,52.43,52.2,52.3,31338.0,51.5667,51.7246,51.4977,51.5963,31338.0
2025-02-13 14:00:00,52.3,52.39,52.22,52.26,25135.0,51.5963,51.6851,51.5174,51.5569,25135.0
2025-02-13 14:30:00,52.29,52.36,51.9,51.9,80770.0,51.5865,51.6555,51.2017,51.2017,80770.0
2025-02-13 15:00:00,51.9,52.2,51.9,52.2,57119.0,51.2017,51.4977,51.2017,51.4977,57119.0
2025-02-13 15:30:00,52.21,52.37,52.08,52.32,168765.0,51.5075,51.6654,51.3793,51.6161,168765.0
2025-02-14 09:30:00,52.45,52.97,52.38,52.52,114989.0,51.7443,52.2573,51.6753,51.8134,114989.0
2025-02-14 10:00:00,52.55,53.19,52.5,52.9,64185.0,51.843,52.4744,51.7936,52.1883,64185.0
2025-02-14 10:30:00,52.88,52.95,52.56,52.59,46789.0,52.1685,52.2376,51.8528,51.8824,46789.0
2025-02-14 11:00:00,52.57,52.67,52.43,52.57,26799.0,51.8627,51.9614,51.7246,51.8627,26799.0
2025-02-14 11:30:00,52.55,52.87,52.5,52.84,26904.0,51.843,52.1587,51.7936,52.1291,26904.0
2025-02-14 12:00:00,52.83,52.93,52.75,52.8,67942.0,52.1192,52.2179,52.0403,52.0896,67942.0
2025-02-14 12:30:00,52.84,52.93,52.75,52.78,29447.0,52.1291,52.2179,52.0403,52.0699,29447.0
2025-02-14 13:00:00,52.79,52.93,52.74,52.88,27769.0,52.0797,52.2179,52.0304,52.1685,27769.0
2025-02-14 13:30:00,52.9,52.99,52.54,52.58,32494.0,52.1883,52.2771,51.8331,51.8726,32494.0
2025-02-14 14:00:00,52.53,52.71,52.52,52.61,31699.0,51.8232,52.0008,51.8134,51.9022,31699.0
2025-02-14 14:30:00,52.62,52.7,52.58,52.66,55457.0,51.912,51.991,51.8726,51.9515,55457.0
2025-02-14 15:00:00,52.65,52.69,52.52,52.53,39271.0,51.9416,51.9811,51.8134,51.8232,39271.0
2025-02-14 15:30:00,52.54,52.82,52.54,52.6,175876.0,51.8331,52.1093,51.8331,51.8923,175876.0
2025-02-18 09:30:00,52.55,52.55,51.8,52.14,52647.0,51.843,51.843,51.1031,51.4385,52647.0
2025-02-18 10:00:00,52.25,52.25,51.68,51.87,90700.0,51.547,51.547,50.9847,51.1721,90700.0
2025-02-18 10:30:00,51.87,51.96,51.47,51.53,31586.0,51.1721,51.2609,50.7775,50.8367,31586.0
2025-02-18 11:00:00,51.5,51.64,51.35,51.52,50560.0,50.8071,50.9452,50.6591,50.8268,50560.0
2025-02-18 11:30:00,51.49,51.56,51.39,51.44,44287.0,50.7972,50.8663,50.6986,50.7479,44287.0
2025-02-18 12:00:00,51.44,51.65,51.42,51.5,33047.0,50.7479,50.9551,50.7282,50.8071,33047.0
2025-02-18 12:30:00,51.47,51.74,51.41,51.74,31678.0,50.7775,51.0439,50.7183,51.0439,31678.0
2025-02-18 13:00:00,51.78,51.91,51.69,51.75,54906.0,51.0833,51.2116,50.9945,51.0537,54906.0
2025-02-18 13:30:00,51.75,51.84,51.63,51.71,40674.0,51.0537,51.1425,50.9354,51.0143,40674.0
2025-02-18 14:00:00,51.7,51.76,51.69,51.7,44924.0,51.0044,51.0636,50.9945,51.0044,44924.0
2025-02-18 14:30:00,51.71,51.78,51.69,51.73,61976.0,51.0143,51.0833,50.9945,51.034,61976.0
2025-02-18 15:00:00,51.75,51.92,51.68,51.87,47666.0,51.0537,51.2214,50.9847,51.1721,47666.0
2025-02-18 15:30:00,51.87,51.98,51.74,51.81,204130.0,51.1721,51.2806,51.0439,51.1129,204130.0
2025-02-19 09:30:00,51.76,52.02,51.6,51.94,36927.0,51.0636,51.3201,50.9058,51.2412,36927.0
2025-02-19 10:00:00,51.9,52.62,51.9,52.44,35433.0,51.2017,51.912,51.2017,51.7345,35433.0
2025-02-19 10:30:00,52.44,52.56,52.21,52.38,16172.0,51.7345,51.8528,51.5075,51.6753,16172.0
2025-02-19 11:00:00,52.33,52.47,52.22,52.27,49223.0,51.6259,51.7641,51.5174,51.5667,49223.0
2025-02-19 11:30:00,52.27,52.36,52.23,52.28,22780.0,51.5667,51.6555,51.5273,51.5766,22780.0
2025-02-19 12:00:00,52.25,52.32,52.16,52.17,23432.0,51.547,51.6161,51.4582,51.4681,23432.0
2025-02-19 12:30:00,52.16,52.37,52.11,52.26,23282.0,51.4582,51.6654,51.4089,51.5569,23282.0
2025-02-19 13:00:00,52.25,52.36,52.23,52.35,20538.0,51.547,51.6555,51.5273,51.6457,20538.0
2025-02-19 13:30:00,52.34,52.39,52.27,52.39,28746.0,51.6358,51.6851,51.5667,51.6851,28746.0
2025-02-19 14:00:00,52.37,52.48,52.3,52.43,17155.0,51.6654,51.7739,51.5963,51.7246,17155.0
2025-02-19 14:30:00,52.43,52.48,52.4,52.44,21836.0,51.7246,51.7739,51.695,51.7345,21836.0
2025-02-19 15:00:00,52.44,52.59,52.42,52.58,27151.0,51.7345,51.8824,51.7147,51.8726,27151.0
2025-02-19 15:30:00,52.58,52.69,52.39,52.44,124344.0,51.8726,51.9811,51.6851,51.7345,124344.0
2025-02-20 09:30:00,52.44,52.71,52.16,52.47,31981.0,51.7345,52.0008,51.4582,51.7641,31981.0
2025-02-20 10:00:00,52.5,52.59,52.37,52.44,50231.0,51.7936,51.8824,51.6654,51.7345,50231.0
2025-02-20 10:30:00,52.41,52.84,52.41,52.84,43047.0,51.7049,52.1291,51.7049,52.1291,43047.0
2025-02-20 11:00:00,52.8,52.8,52.5,52.57,29820.0,52.0896,52.0896,51.7936,51.8627,29820.0
2025-02-20 11:30:00,52.54,52.55,52.3,52.33,24879.0,51.8331,51.843,51.5963,51.6259,24879.0
2025-02-20 12:00:00,52.33,52.43,52.27,52.39,14593.0,51.6259,51.7246,51.5667,51.6851,14593.0
2025-02-20 12:30:00,52.37,52.46,52.35,52.38,18809.0,51.6654,51.7542,51.6457,51.6753,18809.0
2025-02-20 13:00:00,52.36,52.39,52.12,52.19,24875.0,51.6555,51.6851,51.4188,51.4878,24875.0
2025-02-20 13:30:00,52.21,52.38,52.21,52.36,57367.0,51.5075,51.6753,51.5075,51.6555,57367.0
2025-02-20 14:00:00,52.36,52.6,52.35,52.52,43529.0,51.6555,51.8923,51.6457,51.8134,43529.0
2025-02-20 14:30:00,52.52,52.71,52.51,52.63,41416.0,51.8134,52.0008,51.8035,51.9219,41416.0
2025-02-20 15:00:00,52.63,52.68,52.33,52.37,38197.0,51.9219,51.9712,51.6259,51.6654,38197.0
2025-02-20 15:30:00,52.38,52.6,52.33,52.43,156791.0,51.6753,51.8923,51.6259,51.7246,156791.0
2025-02-21 09:30:00,52.76,52.76,52.17,52.29,19768.0,52.0501,52.0501,51.4681,51.5865,19768.0
2025-02-21 10:00:00,52.23,52.73,52.14,52.57,37581.0,51.5273,52.0206,51.4385,51.8627,37581.0
2025-02-21 10:30:00,52.5,52.76,52.47,52.75,22264.0,51.7936,52.0501,51.7641,52.0403,22264.0
2025-02-21 11:00:00,52.74,52.89,52.71,52.87,24560.0,52.0304,52.1784,52.0008,52.1587,24560.0
2025-02-21 11:30:00,52.83,52.89,52.72,52.84,21766.0,52.1192,52.1784,52.0107,52.1291,21766.0
2025-02-21 12:00:00,52.77,52.87,52.67,52.82,34251.0,52.06,52.1587,51.9614,52.1093,34251.0
2025-02-21 12:30:00,52.82,53.0,52.81,52.96,41833.0,52.1093,52.2869,52.0995,52.2475,41833.0
2025-02-21 13:00:00,52.94,52.95,52.44,52.63,55053.0,52.2277,52.2376,51.7345,51.9219,55053.0
2025-02-21 13:30:00,52.63,52.73,52.44,52.48,64213.0,51.9219,52.0206,51.7345,51.7739,64213.0
2025-02-21 14:00:00,52.49,52.85,52.41,52.53,43821.0,51.7838,52.1389,51.7049,51.8232,43821.0
2025-02-21 14:30:00,52.5,52.79,52.48,52.73,47422.0,51.7936,52.0797,51.7739,52.0206,47422.0
2025-02-21 15:00:00,52.73,52.75,51.84,52.28,153157.0,52.0206,52.0403,51.1425,51.5766,153157.0
2025-02-21 15:30:00,52.3,52.4,52.07,52.25,206494.0,51.5963,51.695,51.3694,51.547,206494.0
2025-02-24 09:30:00,52.42,52.78,52.13,52.19,38988.0,51.7147,52.0699,51.4286,51.4878,38988.0
2025-02-24 10:00:00,52.25,53.18,52.19,53.04,69235.0,51.547,52.4645,51.4878,52.3264,69235.0
2025-02-24 10:30:00,53.03,53.28,52.86,53.02,30047.0,52.3165,52.5632,52.1488,52.3067,30047.0
2025-02-24 11:00:00,53.02,53.21,52.86,53.15,22708.0,52.3067,52.4941,52.1488,52.4349,22708.0
2025-02-24 11:30:00,53.16,53.22,52.72,52.82,32847.0,52.4448,52.504,52.0107,52.1093,32847.0
2025-02-24 12:00:00,52.73,53.06,52.63,53.02,35399.0,52.0206,52.3461,51.9219,52.3067,35399.0
2025-02-24 12:30:00,53.02,53.29,52.99,53.24,54818.0,52.3067,52.573,52.2771,52.5237,54818.0
2025-02-24 13:00:00,53.24,53.28,52.98,53.21,60023.0,52.5237,52.5632,52.2672,52.4941,60023.0
2025-02-24 13:30:00,53.21,53.33,53.11,53.26,33252.0,52.4941,52.6125,52.3954,52.5434,33252.0
2025-02-24 14:00:00,53.29,53.48,53.2,53.41,44449.0,52.573,52.7605,52.4842,52.6914,44449.0
2025-02-24 14:30:00,53.44,53.7,53.44,53.69,52831.0,52.721,52.9775,52.721,52.9676,52831.0
2025-02-24 15:00:00,53.68,53.79,53.36,53.38,73381.0,52.9578,53.0663,52.6421,52.6618,73381.0
2025-02-24 15:30:00,53.39,53.61,53.34,53.52,219825.0,52.6717,52.8887,52.6223,52.7999,219825.0
2025-02-25 09:30:00,53.65,54.1,53.11,54.04,28325.0,52.9282,53.3721,52.3954,53.3129,28325.0
2025-02-25 10:00:00,53.91,54.33,53.72,54.21,43389.0,53.1847,53.599,52.9972,53.4806,43389.0
2025-02-25 10:30:00,54.22,54.62,54.17,54.49,27524.0,53.4905,53.8851,53.4412,53.7569,27524.0
2025-02-25 11:00:00,54.44,54.63,54.4,54.5,32120.0,53.7075,53.895,53.6681,53.7667,32120.0
2025-02-25 11:30:00,54.5,54.63,54.15,54.55,102437.0,53.7667,53.895,53.4214,53.8161,102437.0
2025-02-25 12:00:00,54.63,54.63,54.1,54.16,41471.0,53.895,53.895,53.3721,53.4313,41471.0
2025-02-25 12:30:00,54.16,54.56,54.15,54.49,40610.0,53.4313,53.8259,53.4214,53.7569,40610.0
2025-02-25 13:00:00,54.49,54.55,54.21,54.33,75404.0,53.7569,53.8161,53.4806,53.599,75404.0
2025-02-25 13:30:00,54.34,54.46,54.27,54.32,23838.0,53.6089,53.7273,53.5398,53.5892,23838.0
2025-02-25 14:00:00,54.32,54.39,54.26,54.3,86997.0,53.5892,53.6582,53.53,53.5694,86997.0
2025-02-25 14:30:00,54.33,54.62,54.32,54.47,69148.0,53.599,53.8851,53.5892,53.7371,69148.0
2025-02-25 15:00:00,54.49,54.49,54.1,54.12,33194.0,53.7569,53.7569,53.3721,53.3919,33194.0
2025-02-25 15:30:00,54.13,54.25,53.78,54.09,227239.0,53.4017,53.5201,53.0564,53.3623,227239.0
2025-02-26 09:30:00,53.93,54.54,53.93,54.21,39678.0,53.2044,53.8062,53.2044,53.4806,39678.0
2025-02-26 10:00:00,54.16,54.31,54.01,54.23,30559.0,53.4313,53.5793,53.2833,53.5004,30559.0
2025-02-26 10:30:00,54.18,54.26,53.92,54.12,43195.0,53.451,53.53,53.1945,53.3919,43195.0
2025-02-26 11:00:00,54.11,54.15,53.91,54.0,84793.0,53.382,53.4214,53.1847,53.2735,84793.0
2025-02-26 11:30:00,53.97,54.07,53.76,53.76,17894.0,53.2439,53.3425,53.0367,53.0367,17894.0
2025-02-26 12:00:00,53.76,53.79,53.55,53.62,15546.0,53.0367,53.0663,52.8295,52.8986,15546.0
2025-02-26 12:30:00,53.61,53.65,53.33,53.4,34591.0,52.8887,52.9282,52.6125,52.6815,34591.0
2025-02-26 13:00:00,53.41,53.43,53.24,53.31,24207.0,52.6914,52.7111,52.5237,52.5927,24207.0
2025-02-26 13:30:00,53.29,53.46,53.22,53.43,30152.0,52.573,52.7407,52.504,52.7111,30152.0
2025-02-26 14:00:00,53.41,53.69,53.34,53.61,27009.0,52.6914,52.9676,52.6223,52.8887,27009.0
2025-02-26 14:30:00,53.62,53.96,53.59,53.83,44106.0,52.8986,53.234,52.869,53.1058,44106.0
2025-02-26 15:00:00,53.82,53.87,53.68,53.7,20390.0,53.0959,53.1452,52.9578,52.9775,20390.0
2025-02-26 15:30:00,53.7,53.94,53.68,53.79,165580.0,52.9775,53.2143,52.9578,53.0663,165580.0
2025-02-27 09:30:00,53.75,54.0,53.5,53.63,41335.0,53.0268,53.2735,52.7802,52.9084,41335.0
2025-02-27 10:00:00,53.63,53.86,53.39,53.75,23040.0,52.9084,53.1353,52.6717,53.0268,23040.0
2025-02-27 10:30:00,53.82,53.82,53.37,53.37,15017.0,53.0959,53.0959,52.6519,52.6519,15017.0
2025-02-27 11:00:00,53.41,53.43,53.28,53.3,13100.0,52.6914,52.7111,52.5632,52.5829,13100.0
2025-02-27 11:30:00,53.29,53.43,53.11,53.16,17491.0,52.573,52.7111,52.3954,52.4448,17491.0
2025-02-27 12:00:00,53.18,53.3,53.15,53.3,24915.0,52.4645,52.5829,52.4349,52.5829,24915.0
2025-02-27 12:30:00,53.32,53.42,53.24,53.35,9425.0,52.6026,52.7013,52.5237,52.6322,9425.0
2025-02-27 13:00:00,53.36,53.43,53.29,53.37,16208.0,52.6421,52.7111,52.573,52.6519,16208.0
2025-02-27 13:30:00,53.38,53.56,53.37,53.5,19599.0,52.6618,52.8394,52.6519,52.7802,19599.0
2025-02-27 14:00:00,53.49,53.55,53.39,53.41,29177.0,52.7703,52.8295,52.6717,52.6914,29177.0
2025-02-27 14:30:00,53.41,53.49,53.34,53.36,34051.0,52.6914,52.7703,52.6223,52.6421,34051.0
2025-02-27 15:00:00,53.32,53.45,53.19,53.41,86076.0,52.6026,52.7309,52.4744,52.6914,86076.0
2025-02-27 15:30:00,53.41,53.5,53.27,53.36,149486.0,52.6914,52.7802,52.5533,52.6421,149486.0
2025-02-28 09:30:00,53.58,54.43,53.52,54.43,31006.0,52.8591,53.6977,52.7999,53.6977,31006.0
2025-02-28 10:00:00,54.47,54.57,54.21,54.24,26390.0,53.7371,53.8358,53.4806,53.5102,26390.0
2025-02-28 10:30:00,54.25,54.51,54.25,54.51,31928.0,53.5201,53.7766,53.5201,53.7766,31928.0
2025-02-28 11:00:00,54.51,54.52,54.31,54.32,19369.0,53.7766,53.7865,53.5793,53.5892,19369.0
2025-02-28 11:30:00,54.29,54.49,54.23,54.38,9542.0,53.5596,53.7569,53.5004,53.6484,9542.0
2025-02-28 12:00:00,54.38,54.43,54.28,54.32,14211.0,53.6484,53.6977,53.5497,53.5892,14211.0
2025-02-28 12:30:00,54.33,54.33,54.0,54.07,17490.0,53.599,53.599,53.2735,53.3425,17490.0
2025-02-28 13:00:00,54.09,54.19,54.0,54.06,35224.0,53.3623,53.4609,53.2735,53.3327,35224.0
2025-02-28 13:30:00,54.06,54.27,53.92,53.93,24926.0,53.3327,53.5398,53.1945,53.2044,24926.0
2025-02-28 14:00:00,54.0,54.09,53.89,53.94,17964.0,53.2735,53.3623,53.1649,53.2143,17964.0
2025-02-28 14:30:00,53.94,54.06,53.92,54.05,19171.0,53.2143,53.3327,53.1945,53.3228,19171.0
2025-02-28 15:00:00,54.05,54.2,53.96,54.2,25094.0,53.3228,53.4708,53.234,53.4708,25094.0
2025-02-28 15:30:00,54.18,54.51,54.01,54.51,178828.0,53.451,53.7766,53.2833,53.7766,178828.0
2025-03-03 09:30:00,54.5,54.52,53.83,53.84,52843.0,53.7667,53.7865,53.1058,53.1156,52843.0
2025-03-03 10:00:00,53.73,54.41,53.62,54.32,37918.0,53.0071,53.6779,52.8986,53.5892,37918.0
2025-03-03 10:30:00,54.32,54.36,53.95,53.96,33860.0,53.5892,53.6286,53.2241,53.234,33860.0
2025-03-03 11:00:00,53.97,54.01,53.41,53.56,22662.0,53.2439,53.2833,52.6914,52.8394,22662.0
2025-03-03 11:30:00,53.54,53.63,53.36,53.61,16467.0,52.8197,52.9084,52.6421,52.8887,16467.0
2025-03-03 12:00:00,53.57,53.78,53.56,53.78,16650.0,52.8493,53.0564,52.8394,53.0564,16650.0
2025-03-03 12:30:00,53.8,53.8,53.56,53.69,40965.0,53.0762,53.0762,52.8394,52.9676,40965.0
2025-03-03 13:00:00,53.67,53.72,53.43,53.43,20963.0,52.9479,52.9972,52.7111,52.7111,20963.0
2025-03-03 13:30:00,53.46,53.72,53.39,53.62,26277.0,52.7407,52.9972,52.6717,52.8986,26277.0
2025-03-03 14:00:00,53.59,53.63,53.49,53.54,21865.0,52.869,52.9084,52.7703,52.8197,21865.0
2025-03-03 14:30:00,53.54,53.6,53.38,53.38,23297.0,52.8197,52.8788,52.6618,52.6618,23297.0
2025-03-03 15:00:00,53.36,53.41,53.1,53.11,54002.0,52.6421,52.6914,52.3856,52.3954,54002.0
2025-03-03 15:30:00,53.11,53.61,53.1,53.61,213094.0,52.3954,52.8887,52.3856,52.8887,213094.0
2025-03-04 09:30:00,53.08,53.08,52.45,52.59,40146.0,52.7405,52.7405,52.1146,52.2537,40146.0
2025-03-04 10:00:00,52.6,52.88,52.59,52.77,40089.0,52.2636,52.5418,52.2537,52.4325,40089.0
2025-03-04 10:30:00,52.83,52.91,52.66,52.78,39899.0,52.4921,52.5716,52.3232,52.4424,39899.0
2025-03-04 11:00:00,52.78,52.82,52.4,52.47,36573.0,52.4424,52.4822,52.0649,52.1344,36573.0
2025-03-04 11:30:00,52.51,52.74,52.41,52.73,42584.0,52.1742,52.4027,52.0748,52.3928,42584.0
2025-03-04 12:00:00,52.73,52.88,52.67,52.8,22205.0,52.3928,52.5418,52.3331,52.4623,22205.0
2025-03-04 12:30:00,52.8,52.87,52.7,52.75,34007.0,52.4623,52.5319,52.363,52.4126,34007.0
2025-03-04 13:00:00,52.71,52.85,52.64,52.67,16600.0,52.3729,52.512,52.3033,52.3331,16600.0
2025-03-04 13:30:00,52.64,52.83,52.58,52.78,21417.0,52.3033,52.4921,52.2437,52.4424,21417.0
2025-03-04 14:00:00,52.76,53.01,52.76,52.86,31561.0,52.4226,52.671,52.4226,52.5219,31561.0
2025-03-04 14:30:00,52.87,52.96,52.84,52.87,42592.0,52.5319,52.6213,52.5021,52.5319,42592.0
2025-03-04 15:00:00,52.87,52.95,52.75,52.94,41564.0,52.5319,52.6114,52.4126,52.6014,41564.0
2025-03-04 15:30:00,52.93,52.93,52.24,52.4,295620.0,52.5915,52.5915,51.9059,52.0649,295620.0
2025-03-05 09:30:00,52.57,52.77,52.44,52.52,38503.0,52.2338,52.4325,52.1046,52.1841,38503.0
2025-03-05 10:00:00,52.63,52.85,52.48,52.5,30081.0,52.2934,52.512,52.1444,52.1642,30081.0
2025-03-05 10:30:00,52.52,52.52,52.13,52.16,24949.0,52.1841,52.1841,51.7966,51.8264,24949.0
2025-03-05 11:00:00,52.13,52.16,51.73,51.74,38491.0,51.7966,51.8264,51.3992,51.4091,38491.0
2025-03-05 11:30:00,51.77,51.91,51.72,51.78,41831.0,51.4389,51.578,51.3892,51.4488,41831.0
2025-03-05 12:00:00,51.84,51.92,51.64,51.86,24232.0,51.5085,51.5879,51.3097,51.5283,24232.0
2025-03-05 12:30:00,51.87,52.28,51.86,52.26,31031.0,51.5383,51.9456,51.5283,51.9258,31031.0
2025-03-05 13:00:00,52.29,52.41,52.12,52.12,27928.0,51.9556,52.0748,51.7867,51.7867,27928.0
2025-03-05 13:30:00,52.15,52.36,52.05,52.35,42486.0,51.8165,52.0251,51.7171,52.0152,42486.0
2025-03-05 14:00:00,52.36,52.6,52.36,52.44,34264.0,52.0251,52.2636,52.0251,52.1046,34264.0
2025-03-05 14:30:00,52.41,52.54,52.39,52.43,28027.0,52.0748,52.204,52.0549,52.0947,28027.0
2025-03-05 15:00:00,52.43,52.59,52.41,52.55,50660.0,52.0947,52.2537,52.0748,52.2139,50660.0
2025-03-05 15:30:00,52.5,52.5,52.12,52.22,141591.0,52.1642,52.1642,51.7867,51.886,141591.0
2025-03-06 09:30:00,51.89,52.42,51.58,52.19,35901.0,51.5581,52.0847,51.2501,51.8562,35901.0
2025-03-06 10:00:00,52.19,52.6,52.16,52.31,34445.0,51.8562,52.2636,51.8264,51.9755,34445.0
2025-03-06 10:30:00,52.32,52.38,52.04,52.24,26784.0,51.9854,52.045,51.7072,51.9059,26784.0
2025-03-06 11:00:00,52.27,52.48,52.2,52.41,22451.0,51.9357,52.1444,51.8662,52.0748,22451.0
2025-03-06 11:30:00,52.43,52.47,52.14,52.17,25053.0,52.0947,52.1344,51.8065,51.8363,25053.0
2025-03-06 12:00:00,52.15,52.24,52.0,52.1,43648.0,51.8165,51.9059,51.6674,51.7668,43648.0
2025-03-06 12:30:00,52.1,52.33,52.01,52.28,22356.0,51.7668,51.9953,51.6774,51.9456,22356.0
2025-03-06 13:00:00,52.27,52.4,52.22,52.31,39968.0,51.9357,52.0649,51.886,51.9755,39968.0
2025-03-06 13:30:00,52.32,52.36,52.22,52.33,26152.0,51.9854,52.0251,51.886,51.9953,26152.0
2025-03-06 14:00:00,52.33,52.47,52.3,52.41,80542.0,51.9953,52.1344,51.9655,52.0748,80542.0
2025-03-06 14:30:00,52.43,52.98,52.42,52.74,47773.0,52.0947,52.6412,52.0847,52.4027,47773.0
2025-03-06 15:00:00,52.75,52.98,52.75,52.93,44833.0,52.4126,52.6412,52.4126,52.5915,44833.0
2025-03-06 15:30:00,52.95,53.23,52.91,53.1,210298.0,52.6114,52.8896,52.5716,52.7604,210298.0
2025-03-07 09:30:00,52.86,54.0,52.6,53.82,44167.0,52.5219,53.6546,52.2636,53.4758,44167.0
2025-03-07 10:00:00,53.8,53.98,53.66,53.83,19856.0,53.4559,53.6348,53.3168,53.4857,19856.0
2025-03-07 10:30:00,53.8,54.04,53.59,53.97,40241.0,53.4559,53.6944,53.2473,53.6248,40241.0
2025-03-07 11:00:00,53.94,54.42,53.94,54.42,36731.0,53.595,54.072,53.595,54.072,36731.0
2025-03-07 11:30:00,54.42,54.85,54.31,54.84,62577.0,54.072,54.4992,53.9627,54.4893,62577.0
2025-03-07 12:00:00,54.89,55.21,54.79,55.2,30644.0,54.539,54.8569,54.4396,54.847,30644.0
2025-03-07 12:30:00,55.21,55.48,55.1,55.13,43438.0,54.8569,55.1252,54.7476,54.7774,43438.0
2025-03-07 13:00:00,55.13,55.67,55.1,55.53,76436.0,54.7774,55.314,54.7476,55.1749,76436.0
2025-03-07 13:30:00,55.54,55.61,55.39,55.6,46347.0,55.1848,55.2543,55.0358,55.2444,46347.0
2025-03-07 14:00:00,55.64,55.78,55.58,55.73,31696.0,55.2842,55.4233,55.2245,55.3736,31696.0
2025-03-07 14:30:00,55.76,56.12,55.7,55.74,81272.0,55.4034,55.7611,55.3438,55.3835,81272.0
2025-03-07 15:00:00,55.75,55.78,55.48,55.68,56689.0,55.3935,55.4233,55.1252,55.3239,56689.0
2025-03-07 15:30:00,55.66,55.8,55.5,55.51,218002.0,55.304,55.4431,55.145,55.155,218002.0
2025-03-10 09:30:00,55.31,56.37,55.0,55.78,86346.0,54.9563,56.0095,54.6482,55.4233,86346.0
2025-03-10 10:00:00,55.78,56.4,55.74,56.34,82500.0,55.4233,56.0393,55.3835,55.9797,82500.0
2025-03-10 10:30:00,56.33,57.05,56.27,56.89,88696.0,55.9697,56.6851,55.9101,56.5262,88696.0
2025-03-10 11:00:00,56.89,57.13,56.66,56.67,70713.0,56.5262,56.7646,56.2976,56.3076,70713.0
2025-03-10 11:30:00,56.75,56.83,56.22,56.42,42473.0,56.3871,56.4665,55.8604,56.0592,42473.0
2025-03-10 12:00:00,56.48,56.62,56.39,56.46,38162.0,56.1188,56.2579,56.0294,56.0989,38162.0
2025-03-10 12:30:00,56.46,56.61,56.38,56.48,50074.0,56.0989,56.248,56.0194,56.1188,50074.0
2025-03-10 13:00:00,56.47,56.53,56.42,56.46,35091.0,56.1088,56.1685,56.0592,56.0989,35091.0
2025-03-10 13:30:00,56.45,56.6,56.42,56.51,48222.0,56.089,56.238,56.0592,56.1486,48222.0
2025-03-10 14:00:00,56.52,56.62,56.24,56.24,129560.0,56.1585,56.2579,55.8803,55.8803,129560.0
2025-03-10 14:30:00,56.27,56.37,55.88,55.95,58198.0,55.9101,56.0095,55.5226,55.5922,58198.0
2025-03-10 15:00:00,55.93,55.97,55.59,55.82,79076.0,55.5723,55.612,55.2345,55.463,79076.0
2025-03-10 15:30:00,55.82,56.48,55.81,55.96,293607.0,55.463,56.1188,55.4531,55.6021,293607.0
2025-03-11 09:30:00,55.57,55.82,54.85,54.87,79300.0,55.2146,55.463,54.4992,54.5191,79300.0
2025-03-11 10:00:00,54.7,55.07,53.81,53.9,145137.0,54.3502,54.7178,53.4659,53.5553,145137.0
2025-03-11 10:30:00,53.95,54.24,53.81,54.08,105125.0,53.605,53.8931,53.4659,53.7341,105125.0
2025-03-11 11:00:00,54.04,54.08,53.64,53.64,68851.0,53.6944,53.7341,53.2969,53.2969,68851.0
2025-03-11 11:30:00,53.67,53.94,53.56,53.57,83169.0,53.3268,53.595,53.2175,53.2274,83169.0
2025-03-11 12:00:00,53.56,53.56,53.21,53.48,32835.0,53.2175,53.2175,52.8697,53.138,32835.0
2025-03-11 12:30:00,53.53,53.58,53.33,53.58,27601.0,53.1876,53.2373,52.9889,53.2373,27601.0
2025-03-11 13:00:00,53.61,53.89,53.56,53.67,59683.0,53.2671,53.5453,53.2175,53.3268,59683.0
2025-03-11 13:30:00,53.69,53.84,53.6,53.79,23604.0,53.3466,53.4957,53.2572,53.446,23604.0
2025-03-11 14:00:00,53.78,54.04,53.73,53.86,83776.0,53.4361,53.6944,53.3864,53.5155,83776.0
2025-03-11 14:30:00,53.81,54.08,53.66,53.96,101531.0,53.4659,53.7341,53.3168,53.6149,101531.0
2025-03-11 15:00:00,53.96,53.97,53.6,53.75,79598.0,53.6149,53.6248,53.2572,53.4062,79598.0
2025-03-11 15:30:00,53.71,53.85,53.35,53.35,227615.0,53.3665,53.5056,53.0088,53.0088,227615.0
2025-03-12 09:30:00,53.1,53.59,51.98,52.41,97277.0,52.7604,53.2473,51.6476,52.0748,97277.0
2025-03-12 10:00:00,52.38,52.38,51.8,51.97,49548.0,52.045,52.045,51.4687,51.6376,49548.0
2025-03-12 10:30:00,52.01,52.01,50.87,50.97,80960.0,51.6774,51.6774,50.5447,50.644,80960.0
2025-03-12 11:00:00,50.95,51.16,50.62,50.86,77923.0,50.6241,50.8328,50.2963,50.5347,77923.0
2025-03-12 11:30:00,50.84,51.09,50.74,51.09,48604.0,50.5149,50.7633,50.4155,50.7633,48604.0
2025-03-12 12:00:00,51.08,51.13,50.88,50.93,30149.0,50.7533,50.803,50.5546,50.6043,30149.0
2025-03-12 12:30:00,50.95,51.21,50.81,51.16,78825.0,50.6241,50.8825,50.485,50.8328,78825.0
2025-03-12 13:00:00,51.13,51.26,50.97,51.26,32653.0,50.803,50.9322,50.644,50.9322,32653.0
2025-03-12 13:30:00,51.24,51.31,51.03,51.04,40591.0,50.9123,50.9818,50.7036,50.7136,40591.0
2025-03-12 14:00:00,51.06,51.15,50.92,51.08,52958.0,50.7334,50.8229,50.5943,50.7533,52958.0
2025-03-12 14:30:00,51.1,51.18,50.87,50.92,88833.0,50.7732,50.8527,50.5447,50.5943,88833.0
2025-03-12 15:00:00,50.9,50.9,50.63,50.84,157405.0,50.5745,50.5745,50.3062,50.5149,157405.0
2025-03-12 15:30:00,50.86,50.86,50.18,50.22,398185.0,50.5347,50.5347,49.8591,49.8988,398185.0
2025-03-13 09:30:00,50.53,50.6,50.13,50.49,91053.0,50.2068,50.2764,49.8094,50.1671,91053.0
2025-03-13 10:00:00,50.48,50.52,49.79,49.8,68653.0,50.1572,50.1969,49.4716,49.4815,68653.0
2025-03-13 10:30:00,49.79,49.87,49.37,49.73,65459.0,49.4716,49.5511,49.0543,49.412,65459.0
2025-03-13 11:00:00,49.75,49.81,49.67,49.7,35320.0,49.4318,49.4914,49.3523,49.3821,35320.0
2025-03-13 11:30:00,49.68,49.72,49.48,49.52,23687.0,49.3623,49.402,49.1636,49.2033,23687.0
2025-03-13 12:00:00,49.48,49.63,49.37,49.51,17817.0,49.1636,49.3126,49.0543,49.1934,17817.0
2025-03-13 12:30:00,49.48,49.7,49.47,49.64,19137.0,49.1636,49.3821,49.1536,49.3225,19137.0
2025-03-13 13:00:00,49.64,49.71,49.34,49.34,38355.0,49.3225,49.3921,49.0244,49.0244,38355.0
2025-03-13 13:30:00,49.34,49.47,49.23,49.27,42427.0,49.0244,49.1536,48.9151,48.9549,42427.0
2025-03-13 14:00:00,49.25,49.46,49.16,49.42,95199.0,48.935,49.1437,48.8456,49.1039,95199.0
2025-03-13 14:30:00,49.41,49.8,49.32,49.72,43382.0,49.094,49.4815,49.0046,49.402,43382.0
2025-03-13 15:00:00,49.75,49.77,49.55,49.62,34036.0,49.4318,49.4517,49.2331,49.3027,34036.0
2025-03-13 15:30:00,49.66,49.96,49.47,49.95,207555.0,49.3424,49.6405,49.1536,49.6305,207555.0
2025-03-14 09:30:00,49.94,50.32,49.85,49.94,22153.0,49.6206,49.9982,49.5312,49.6206,22153.0
2025-03-14 10:00:00,49.88,50.02,49.64,49.82,48549.0,49.561,49.7001,49.3225,49.5014,48549.0
2025-03-14 10:30:00,49.87,49.92,49.7,49.8,29131.0,49.5511,49.6007,49.3821,49.4815,29131.0
2025-03-14 11:00:00,49.84,49.98,49.78,49.93,28217.0,49.5212,49.6604,49.4616,49.6107,28217.0
2025-03-14 11:30:00,50.01,50.03,49.76,49.9,36385.0,49.6902,49.71,49.4418,49.5809,36385.0
2025-03-14 12:00:00,49.94,50.31,49.82,50.03,56360.0,49.6206,49.9882,49.5014,49.71,56360.0
2025-03-14 12:30:00,50.0,50.25,49.98,50.19,27739.0,49.6802,49.9286,49.6604,49.869,27739.0
2025-03-14 13:00:00,50.21,50.33,50.13,50.18,35847.0,49.8889,50.0081,49.8094,49.8591,35847.0
2025-03-14 13:30:00,50.15,50.23,50.04,50.06,26939.0,49.8293,49.9088,49.72,49.7398,26939.0
2025-03-14 14:00:00,50.08,50.26,50.06,50.23,17448.0,49.7597,49.9386,49.7398,49.9088,17448.0
2025-03-14 14:30:00,50.21,50.27,50.13,50.13,26194.0,49.8889,49.9485,49.8094,49.8094,26194.0
2025-03-14 15:00:00,50.15,50.49,50.14,50.38,32804.0,49.8293,50.1671,49.8193,50.0578,32804.0
2025-03-14 15:30:00,50.39,50.46,50.19,50.22,244731.0,50.0677,50.1373,49.869,49.8988,244731.0
2025-03-17 09:30:00,49.88,51.04,49.88,50.53,53923.0,49.561,50.7136,49.561,50.2068,53923.0
2025-03-17 10:00:00,50.43,50.85,50.41,50.85,69426.0,50.1075,50.5248,50.0876,50.5248,69426.0
2025-03-17 10:30:00,50.85,51.25,50.79,51.11,33314.0,50.5248,50.9222,50.4652,50.7831,33314.0
2025-03-17 11:00:00,51.07,51.3,51.01,51.3,48698.0,50.7434,50.9719,50.6838,50.9719,48698.0
2025-03-17 11:30:00,51.33,51.45,51.23,51.34,116135.0,51.0017,51.121,50.9024,51.0117,116135.0
2025-03-17 12:00:00,51.41,51.55,51.28,51.52,45764.0,51.0812,51.2203,50.952,51.1905,45764.0
2025-03-17 12:30:00,51.51,51.73,51.48,51.57,50011.0,51.1806,51.3992,51.1508,51.2402,50011.0
2025-03-17 13:00:00,51.52,51.62,51.46,51.52,66026.0,51.1905,51.2899,51.1309,51.1905,66026.0
2025-03-17 13:30:00,51.5,51.82,51.5,51.8,46870.0,51.1706,51.4886,51.1706,51.4687,46870.0
2025-03-17 14:00:00,51.82,52.09,51.81,51.93,30113.0,51.4886,51.7569,51.4786,51.5979,30113.0
2025-03-17 14:30:00,51.91,51.94,51.81,51.81,37947.0,51.578,51.6078,51.4786,51.4786,37947.0
2025-03-17 15:00:00,51.83,52.03,51.79,51.92,138477.0,51.4985,51.6972,51.4588,51.5879,138477.0
2025-03-17 15:30:00,51.95,52.14,51.88,52.13,276303.0,51.6178,51.8065,51.5482,51.7966,276303.0
2025-03-18 09:30:00,52.12,52.3,51.18,51.82,69268.0,51.7867,51.9655,50.8527,51.4886,69268.0
2025-03-18 10:00:00,51.75,51.9,51.69,51.77,33276.0,51.419,51.5681,51.3594,51.4389,33276.0
2025-03-18 10:30:00,51.77,51.97,51.55,51.77,70733.0,51.4389,51.6376,51.2203,51.4389,70733.0
2025-03-18 11:00:00,51.76,51.85,51.58,51.69,67134.0,51.429,51.5184,51.2501,51.3594,67134.0
2025-03-18 11:30:00,51.66,51.96,51.64,51.94,36152.0,51.3296,51.6277,51.3097,51.6078,36152.0
2025-03-18 12:00:00,51.94,52.2,51.92,52.2,27762.0,51.6078,51.8662,51.5879,51.8662,27762.0
2025-03-18 12:30:00,52.2,52.24,52.05,52.11,39253.0,51.8662,51.9059,51.7171,51.7767,39253.0
2025-03-18 13:00:00,52.08,52.24,52.03,52.22,37768.0,51.7469,51.9059,51.6972,51.886,37768.0
2025-03-18 13:30:00,52.2,52.36,52.07,52.13,40420.0,51.8662,52.0251,51.737,51.7966,40420.0
2025-03-18 14:00:00,52.13,52.27,52.11,52.22,36099.0,51.7966,51.9357,51.7767,51.886,36099.0
2025-03-18 14:30:00,52.22,52.26,52.13,52.19,61977.0,51.886,51.9258,51.7966,51.8562,61977.0
2025-03-18 15:00:00,52.19,52.23,51.99,52.23,74613.0,51.8562,51.896,51.6575,51.896,74613.0
2025-03-18 15:30:00,52.22,52.44,51.97,52.04,288396.0,51.886,52.1046,51.6376,51.7072,288396.0
2025-03-19 09:30:00,52.18,52.5,51.64,51.86,74144.0,51.8463,52.1642,51.3097,51.5283,74144.0
2025-03-19 10:00:00,51.86,51.94,51.57,51.7,48529.0,51.5283,51.6078,51.2402,51.3694,48529.0
2025-03-19 10:30:00,51.69,51.93,51.44,51.93,45451.0,51.3594,51.5979,51.111,51.5979,45451.0
2025-03-19 11:00:00,51.93,52.1,51.9,52.05,34162.0,51.5979,51.7668,51.5681,51.7171,34162.0
2025-03-19 11:30:00,52.05,52.16,51.9,52.11,30179.0,51.7171,51.8264,51.5681,51.7767,30179.0
2025-03-19 12:00:00,52.13,52.21,52.08,52.19,30371.0,51.7966,51.8761,51.7469,51.8562,30371.0
2025-03-19 12:30:00,52.19,52.42,52.18,52.22,32092.0,51.8562,52.0847,51.8463,51.886,32092.0
2025-03-19 13:00:00,52.21,52.4,52.07,52.16,203580.0,51.8761,52.0649,51.737,51.8264,203580.0
2025-03-19 13:30:00,52.16,52.37,52.15,52.26,44140.0,51.8264,52.0351,51.8165,51.9258,44140.0
2025-03-19 14:00:00,52.24,52.53,52.2,52.31,44495.0,51.9059,52.194,51.8662,51.9755,44495.0
2025-03-19 14:30:00,52.32,52.62,52.27,52.51,33929.0,51.9854,52.2835,51.9357,52.1742,33929.0
2025-03-19 15:00:00,52.49,52.84,52.47,52.69,46690.0,52.1543,52.5021,52.1344,52.353,46690.0
2025-03-19 15:30:00,52.69,52.89,52.63,52.86,229205.0,52.353,52.5517,52.2934,52.5219,229205.0
2025-03-20 09:30:00,52.53,52.83,52.13,52.79,28448.0,52.194,52.4921,51.7966,52.4524,28448.0
2025-03-20 10:00:00,52.79,52.92,52.38,52.59,45565.0,52.4524,52.5816,52.045,52.2537,45565.0
2025-03-20 10:30:00,52.55,52.63,52.4,52.51,36657.0,52.2139,52.2934,52.0649,52.1742,36657.0
2025-03-20 11:00:00,52.51,52.63,52.31,52.33,37705.0,52.1742,52.2934,51.9755,51.9953,37705.0
2025-03-20 11:30:00,52.31,52.48,52.26,52.44,29566.0,51.9755,52.1444,51.9258,52.1046,29566.0
2025-03-20 12:00:00,52.43,52.52,52.36,52.37,27931.0,52.0947,52.1841,52.0251,52.0351,27931.0
2025-03-20 12:30:00,52.4,52.59,52.36,52.55,49507.0,52.0649,52.2537,52.0251,52.2139,49507.0
2025-03-20 13:00:00,52.56,52.65,52.4,52.42,30907.0,52.2239,52.3133,52.0649,52.0847,30907.0
2025-03-20 13:30:00,52.46,52.49,52.34,52.37,38397.0,52.1245,52.1543,52.0053,52.0351,38397.0
2025-03-20 14:00:00,52.37,52.4,52.17,52.19,38417.0,52.0351,52.0649,51.8363,51.8562,38417.0
2025-03-20 14:30:00,52.21,52.23,52.08,52.11,46290.0,51.8761,51.896,51.7469,51.7767,46290.0
2025-03-20 15:00:00,52.12,52.17,52.01,52.08,54426.0,51.7867,51.8363,51.6774,51.7469,54426.0
2025-03-20 15:30:00,52.08,52.4,52.08,52.4,261292.0,51.7469,52.0649,51.7469,52.0649,261292.0
2025-03-21 09:30:00,52.14,52.21,51.38,51.69,104192.0,51.8065,51.8761,51.0514,51.3594,104192.0
2025-03-21 10:00:00,51.73,52.05,51.53,52.05,33252.0,51.3992,51.7171,51.2004,51.7171,33252.0
2025-03-21 10:30:00,52.04,52.21,52.03,52.16,32479.0,51.7072,51.8761,51.6972,51.8264,32479.0
2025-03-21 11:00:00,52.16,52.25,52.05,52.08,22218.0,51.8264,51.9158,51.7171,51.7469,22218.0
2025-03-21 11:30:00,52.05,52.23,52.05,52.13,34028.0,51.7171,51.896,51.7171,51.7966,34028.0
2025-03-21 12:00:00,52.16,52.46,52.13,52.42,23002.0,51.8264,52.1245,51.7966,52.0847,23002.0
2025-03-21 12:30:00,52.41,52.45,52.31,52.4,21867.0,52.0748,52.1146,51.9755,52.0649,21867.0
2025-03-21 13:00:00,52.39,52.45,52.23,52.45,34508.0,52.0549,52.1146,51.896,52.1146,34508.0
2025-03-21 13:30:00,52.44,52.58,52.36,52.42,57094.0,52.1046,52.2437,52.0251,52.0847,57094.0
2025-03-21 14:00:00,52.43,52.53,52.31,52.32,62078.0,52.0947,52.194,51.9755,51.9854,62078.0
2025-03-21 14:30:00,52.33,52.37,52.1,52.17,89856.0,51.9953,52.0351,51.7668,51.8363,89856.0
2025-03-21 15:00:00,52.19,52.22,52.07,52.09,190452.0,51.8562,51.886,51.737,51.7569,190452.0
2025-03-21 15:30:00,52.09,52.51,51.98,52.44,653855.0,51.7569,52.1742,51.6476,52.1046,653855.0
2025-03-24 09:30:00,52.66,52.8,52.42,52.64,101518.0,52.3232,52.4623,52.0847,52.3033,101518.0
2025-03-24 10:00:00,52.65,52.73,52.21,52.22,73250.0,52.3133,52.3928,51.8761,51.886,73250.0
2025-03-24 10:30:00,52.22,52.38,52.02,52.38,89089.0,51.886,52.045,51.6873,52.045,89089.0
2025-03-24 11:00:00,52.38,52.4,52.27,52.36,58913.0,52.045,52.0649,51.9357,52.0251,58913.0
2025-03-24 11:30:00,52.37,52.51,52.34,52.47,52338.0,52.0351,52.1742,52.0053,52.1344,52338.0
2025-03-24 12:00:00,52.47,52.57,52.44,52.47,28381.0,52.1344,52.2338,52.1046,52.1344,28381.0
2025-03-24 12:30:00,52.48,52.51,52.36,52.48,49360.0,52.1444,52.1742,52.0251,52.1444,49360.0
2025-03-24 13:00:00,52.49,52.8,52.46,52.73,28884.0,52.1543,52.4623,52.1245,52.3928,28884.0
2025-03-24 13:30:00,52.71,52.71,52.58,52.64,26360.0,52.3729,52.3729,52.2437,52.3033,26360.0
2025-03-24 14:00:00,52.63,52.79,52.61,52.73,42399.0,52.2934,52.4524,52.2735,52.3928,42399.0
2025-03-24 14:30:00,52.73,53.06,52.72,53.02,61339.0,52.3928,52.7207,52.3828,52.6809,61339.0
2025-03-24 15:00:00,53.02,53.02,52.73,52.83,143787.0,52.6809,52.6809,52.3928,52.4921,143787.0
2025-03-24 15:30:00,52.82,53.22,52.8,53.11,240248.0,52.4822,52.8796,52.4623,52.7703,240248.0
2025-03-25 09:30:00,52.77,53.03,51.92,52.35,22468.0,52.4325,52.6908,51.5879,52.0152,22468.0
2025-03-25 10:00:00,52.37,52.5,52.23,52.35,47146.0,52.0351,52.1642,51.896,52.0152,47146.0
2025-03-25 10:30:00,52.39,52.39,52.13,52.29,24107.0,52.0549,52.0549,51.7966,51.9556,24107.0
2025-03-25 11:00:00,52.3,52.55,52.26,52.51,32162.0,51.9655,52.2139,51.9258,52.1742,32162.0
2025-03-25 11:30:00,52.52,52.7,52.27,52.28,35948.0,52.1841,52.363,51.9357,51.9456,35948.0
2025-03-25 12:00:00,52.31,52.48,52.24,52.47,35311.0,51.9755,52.1444,51.9059,52.1344,35311.0
2025-03-25 12:30:00,52.47,52.52,52.28,52.33,30670.0,52.1344,52.1841,51.9456,51.9953,30670.0
2025-03-25 13:00:00,52.33,52.43,52.25,52.37,23291.0,51.9953,52.0947,51.9158,52.0351,23291.0
2025-03-25 13:30:00,52.37,52.4,52.34,52.36,26708.0,52.0351,52.0649,52.0053,52.0251,26708.0
2025-03-25 14:00:00,52.33,52.37,52.26,52.29,18810.0,51.9953,52.0351,51.9258,51.9556,18810.0
2025-03-25 14:30:00,52.27,52.49,52.25,52.33,47885.0,51.9357,52.1543,51.9158,51.9953,47885.0
2025-03-25 15:00:00,52.33,52.4,52.29,52.32,52660.0,51.9953,52.0649,51.9556,51.9854,52660.0
2025-03-25 15:30:00,52.33,52.69,52.26,52.56,249669.0,51.9953,52.353,51.9258,52.2239,249669.0
2025-03-26 09:30:00,53.16,53.55,52.85,53.46,26208.0,52.82,53.2075,52.512,53.1181,26208.0
2025-03-26 10:00:00,53.38,53.44,53.16,53.33,33243.0,53.0386,53.0982,52.82,52.9889,33243.0
2025-03-26 10:30:00,53.28,53.44,53.24,53.35,19841.0,52.9392,53.0982,52.8995,53.0088,19841.0
2025-03-26 11:00:00,53.36,53.43,53.19,53.2,35640.0,53.0187,53.0883,52.8498,52.8598,35640.0
2025-03-26 11:30:00,53.2,53.4,53.08,53.34,13944.0,52.8598,53.0585,52.7405,52.9989,13944.0
2025-03-26 12:00:00,53.35,53.61,53.33,53.6,20517.0,53.0088,53.2671,52.9889,53.2572,20517.0
2025-03-26 12:30:00,53.6,53.75,53.55,53.59,17627.0,53.2572,53.4062,53.2075,53.2473,17627.0
2025-03-26 13:00:00,53.59,53.71,53.57,53.59,22886.0,53.2473,53.3665,53.2274,53.2473,22886.0
2025-03-26 13:30:00,53.59,53.66,53.39,53.59,18165.0,53.2473,53.3168,53.0485,53.2473,18165.0
2025-03-26 14:00:00,53.63,53.93,53.6,53.87,35352.0,53.287,53.5851,53.2572,53.5255,35352.0
2025-03-26 14:30:00,53.87,53.91,53.67,53.73,42176.0,53.5255,53.5652,53.3268,53.3864,42176.0
2025-03-26 15:00:00,53.73,53.87,53.69,53.83,42454.0,53.3864,53.5255,53.3466,53.4857,42454.0
2025-03-26 15:30:00,53.84,54.1,53.75,54.07,193473.0,53.4957,53.754,53.4062,53.7242,193473.0
2025-03-27 09:30:00,54.26,54.27,53.75,54.26,28808.0,53.913,53.9229,53.4062,53.913,28808.0
2025-03-27 10:00:00,54.25,54.38,54.13,54.34,21237.0,53.903,54.0322,53.7838,53.9925,21237.0
2025-03-27 10:30:00,54.3,54.3,53.86,53.9,18049.0,53.9527,53.9527,53.5155,53.5553,18049.0
2025-03-27 11:00:00,53.87,54.03,53.79,53.79,40372.0,53.5255,53.6845,53.446,53.446,40372.0
2025-03-27 11:30:00,53.8,53.8,53.65,53.65,10778.0,53.4559,53.4559,53.3069,53.3069,10778.0
2025-03-27 12:00:00,53.66,53.82,53.66,53.69,15511.0,53.3168,53.4758,53.3168,53.3466,15511.0
2025-03-27 12:30:00,53.7,53.79,53.55,53.59,21596.0,53.3566,53.446,53.2075,53.2473,21596.0
2025-03-27 13:00:00,53.55,53.91,53.55,53.78,48128.0,53.2075,53.5652,53.2075,53.4361,48128.0
2025-03-27 13:30:00,53.78,53.79,53.64,53.68,17127.0,53.4361,53.446,53.2969,53.3367,17127.0
2025-03-27 14:00:00,53.69,53.88,53.69,53.79,26658.0,53.3466,53.5354,53.3466,53.446,26658.0
2025-03-27 14:30:00,53.79,53.92,53.71,53.71,32436.0,53.446,53.5752,53.3665,53.3665,32436.0
2025-03-27 15:00:00,53.73,53.91,53.73,53.91,34977.0,53.3864,53.5652,53.3864,53.5652,34977.0
2025-03-27 15:30:00,53.89,53.96,53.72,53.95,169704.0,53.5453,53.6149,53.3764,53.605,169704.0
2025-03-28 09:30:00,53.96,54.2,53.63,53.71,10411.0,53.6149,53.8534,53.287,53.3665,10411.0
2025-03-28 10:00:00,53.62,53.84,53.28,53.7,20523.0,53.2771,53.4957,52.9392,53.3566,20523.0
2025-03-28 10:30:00,53.7,53.79,53.57,53.65,12198.0,53.3566,53.446,53.2274,53.3069,12198.0
2025-03-28 11:00:00,53.63,53.91,53.57,53.9,15817.0,53.287,53.5652,53.2274,53.5553,15817.0
2025-03-28 11:30:00,53.88,54.02,53.8,53.87,17879.0,53.5354,53.6745,53.4559,53.5255,17879.0
2025-03-28 12:00:00,53.89,53.91,53.73,53.77,16893.0,53.5453,53.5652,53.3864,53.4261,16893.0
2025-03-28 12:30:00,53.8,53.87,53.77,53.86,10105.0,53.4559,53.5255,53.4261,53.5155,10105.0
2025-03-28 13:00:00,53.84,53.93,53.72,53.76,17296.0,53.4957,53.5851,53.3764,53.4162,17296.0
2025-03-28 13:30:00,53.78,54.01,53.73,54.01,8618.0,53.4361,53.6646,53.3864,53.6646,8618.0
2025-03-28 14:00:00,54.03,54.05,53.83,53.86,24009.0,53.6845,53.7043,53.4857,53.5155,24009.0
2025-03-28 14:30:00,53.85,53.98,53.84,53.96,25580.0,53.5056,53.6348,53.4957,53.6149,25580.0
2025-03-28 15:00:00,53.96,54.06,53.86,53.9,32462.0,53.6149,53.7143,53.5155,53.5553,32462.0
2025-03-28 15:30:00,53.9,54.12,53.83,54.1,170368.0,53.5553,53.7739,53.4857,53.754,170368.0
2025-03-31 09:30:00,53.68,54.51,53.4,54.36,66455.0,53.3367,54.1614,53.0585,54.0123,66455.0
2025-03-31 10:00:00,54.36,54.41,54.04,54.21,30953.0,54.0123,54.062,53.6944,53.8633,30953.0
2025-03-31 10:30:00,54.21,54.39,54.11,54.19,16252.0,53.8633,54.0421,53.7639,53.8434,16252.0
2025-03-31 11:00:00,54.19,54.35,54.12,54.22,20183.0,53.8434,54.0024,53.7739,53.8732,20183.0
2025-03-31 11:30:00,54.23,54.26,54.05,54.07,14790.0,53.8832,53.913,53.7043,53.7242,14790.0
2025-03-31 12:00:00,54.08,54.2,53.95,54.2,59059.0,53.7341,53.8534,53.605,53.8534,59059.0
2025-03-31 12:30:00,54.17,54.29,54.17,54.2,12548.0,53.8236,53.9428,53.8236,53.8534,12548.0
2025-03-31 13:00:00,54.2,54.34,54.17,54.3,10712.0,53.8534,53.9925,53.8236,53.9527,10712.0
2025-03-31 13:30:00,54.28,54.47,54.24,54.4,12703.0,53.9329,54.1216,53.8931,54.0521,12703.0
2025-03-31 14:00:00,54.4,54.75,54.37,54.67,43575.0,54.0521,54.3998,54.0223,54.3204,43575.0
2025-03-31 14:30:00,54.67,54.95,54.62,54.83,26149.0,54.3204,54.5986,54.2707,54.4793,26149.0
2025-03-31 15:00:00,54.84,55.07,54.84,54.95,26637.0,54.4893,54.7178,54.4893,54.5986,26637.0
2025-03-31 15:30:00,54.93,55.13,54.85,54.91,162832.0,54.5787,54.7774,54.4992,54.5588,162832.0
2025-04-01 09:30:00,55.39,55.79,55.17,55.61,53387.0,55.0358,55.4332,54.8172,55.2543,53387.0
2025-04-01 10:00:00,55.61,55.67,55.28,55.5,24670.0,55.2543,55.314,54.9265,55.145,24670.0
2025-04-01 10:30:00,55.48,56.06,55.46,56.01,38708.0,55.1252,55.7015,55.1053,55.6518,38708.0
2025-04-01 11:00:00,56.0,56.32,55.94,56.11,16753.0,55.6419,55.9598,55.5822,55.7511,16753.0
2025-04-01 11:30:00,56.07,56.33,56.01,56.24,14800.0,55.7114,55.9697,55.6518,55.8803,14800.0
2025-04-01 12:00:00,56.24,56.36,56.09,56.09,27114.0,55.8803,55.9995,55.7313,55.7313,27114.0
2025-04-01 12:30:00,56.09,56.26,55.92,56.18,34393.0,55.7313,55.9002,55.5624,55.8207,34393.0
2025-04-01 13:00:00,56.16,56.26,56.07,56.07,16539.0,55.8008,55.9002,55.7114,55.7114,16539.0
2025-04-01 13:30:00,56.08,56.24,56.06,56.06,21437.0,55.7213,55.8803,55.7015,55.7015,21437.0
2025-04-01 14:00:00,56.06,56.11,55.96,55.98,14253.0,55.7015,55.7511,55.6021,55.622,14253.0
2025-04-01 14:30:00,55.98,55.99,55.74,55.81,25949.0,55.622,55.6319,55.3835,55.4531,25949.0
2025-04-01 15:00:00,55.82,56.05,55.81,55.91,30379.0,55.463,55.6915,55.4531,55.5524,30379.0
2025-04-01 15:30:00,55.91,56.42,55.91,56.33,177798.0,55.5524,56.0592,55.5524,55.9697,177798.0
2025-04-02 09:30:00,55.99,56.1,55.8,56.03,23672.0,55.6319,55.7412,55.4431,55.6717,23672.0
2025-04-02 10:00:00,56.02,56.07,55.82,56.01,11214.0,55.6617,55.7114,55.463,55.6518,11214.0
2025-04-02 10:30:00,55.95,56.16,55.94,56.15,16153.0,55.5922,55.8008,55.5822,55.7909,16153.0
2025-04-02 11:00:00,56.04,56.3,55.95,56.28,32746.0,55.6816,55.9399,55.5922,55.9201,32746.0
2025-04-02 11:30:00,56.28,56.39,56.16,56.19,19300.0,55.9201,56.0294,55.8008,55.8306,19300.0
2025-04-02 12:00:00,56.19,56.28,56.1,56.28,12851.0,55.8306,55.9201,55.7412,55.9201,12851.0
2025-04-02 12:30:00,56.29,56.64,56.28,56.64,18045.0,55.93,56.2778,55.9201,56.2778,18045.0
2025-04-02 13:00:00,56.64,56.67,56.47,56.54,15003.0,56.2778,56.3076,56.1088,56.1784,15003.0
2025-04-02 13:30:00,56.54,56.64,56.46,56.48,16331.0,56.1784,56.2778,56.0989,56.1188,16331.0
2025-04-02 14:00:00,56.45,56.67,56.45,56.6,18983.0,56.089,56.3076,56.089,56.238,18983.0
2025-04-02 14:30:00,56.6,56.7,56.53,56.53,21378.0,56.238,56.3374,56.1685,56.1685,21378.0
2025-04-02 15:00:00,56.54,56.72,56.53,56.62,26044.0,56.1784,56.3572,56.1685,56.2579,26044.0
2025-04-02 15:30:00,56.59,56.75,56.51,56.64,142638.0,56.2281,56.3871,56.1486,56.2778,142638.0
2025-04-03 09:30:00,56.2,57.1,55.9,56.59,72317.0,55.8406,56.7348,55.5425,56.2281,72317.0
2025-04-03 10:00:00,56.38,56.78,55.84,56.77,43617.0,56.0194,56.4169,55.4829,56.4069,43617.0
2025-04-03 10:30:00,56.71,56.78,56.14,56.16,27509.0,56.3473,56.4169,55.781,55.8008,27509.0
2025-04-03 11:00:00,56.16,57.03,56.16,56.8,61126.0,55.8008,56.6653,55.8008,56.4367,61126.0
2025-04-03 11:30:00,56.77,57.09,56.64,56.77,78140.0,56.4069,56.7249,56.2778,56.4069,78140.0
2025-04-03 12:00:00,56.76,56.85,56.46,56.85,116121.0,56.397,56.4864,56.0989,56.4864,116121.0
2025-04-03 12:30:00,56.85,56.85,56.43,56.57,25387.0,56.4864,56.4864,56.0691,56.2082,25387.0
2025-04-03 13:00:00,56.59,56.8,56.47,56.56,34241.0,56.2281,56.4367,56.1088,56.1983,34241.0
2025-04-03 13:30:00,56.58,56.75,56.51,56.71,44858.0,56.2181,56.3871,56.1486,56.3473,44858.0
2025-04-03 14:00:00,56.73,56.77,56.57,56.65,46175.0,56.3672,56.4069,56.2082,56.2877,46175.0
2025-04-03 14:30:00,56.65,56.91,56.58,56.84,45366.0,56.2877,56.546,56.2181,56.4765,45366.0
2025-04-03 15:00:00,56.8,57.02,56.68,56.95,92393.0,56.4367,56.6553,56.3175,56.5858,92393.0
2025-04-03 15:30:00,56.91,57.05,56.73,56.96,312075.0,56.546,56.6851,56.3672,56.5957,312075.0
2025-04-04 09:30:00,55.63,55.88,54.23,55.39,160811.0,55.2742,55.5226,53.8832,55.0358,160811.0
2025-04-04 10:00:00,55.39,56.47,55.09,56.14,83468.0,55.0358,56.1088,54.7377,55.781,83468.0
2025-04-04 10:30:00,56.05,56.46,55.79,56.3,44257.0,55.6915,56.0989,55.4332,55.9399,44257.0
2025-04-04 11:00:00,56.3,56.83,56.19,56.19,39672.0,55.9399,56.4665,55.8306,55.8306,39672.0
2025-04-04 11:30:00,56.15,56.15,55.75,55.94,52801.0,55.7909,55.7909,55.3935,55.5822,52801.0
2025-04-04 12:00:00,56.0,56.25,55.61,55.67,41009.0,55.6419,55.8903,55.2543,55.314,41009.0
2025-04-04 12:30:00,55.73,55.79,55.14,55.15,64389.0,55.3736,55.4332,54.7874,54.7973,64389.0
2025-04-04 13:00:00,55.09,55.69,54.95,55.65,54725.0,54.7377,55.3338,54.5986,55.2941,54725.0
2025-04-04 13:30:00,55.63,56.0,55.55,55.88,64978.0,55.2742,55.6419,55.1947,55.5226,64978.0
2025-04-04 14:00:00,55.91,56.16,55.64,55.68,54480.0,55.5524,55.8008,55.2842,55.3239,54480.0
2025-04-04 14:30:00,55.68,55.82,55.36,55.64,64403.0,55.3239,55.463,55.0059,55.2842,64403.0
2025-04-04 15:00:00,55.68,55.85,55.44,55.72,69873.0,55.3239,55.4928,55.0854,55.3636,69873.0
2025-04-04 15:30:00,55.71,56.22,55.45,55.53,336037.0,55.3537,55.8604,55.0954,55.1749,336037.0
2025-04-07 09:30:00,53.52,53.99,52.94,53.58,71852.0,53.1777,53.6447,52.6014,53.2373,71852.0
2025-04-07 10:00:00,54.16,56.2,53.88,55.11,106002.0,53.8136,55.8406,53.5354,54.7575,106002.0
2025-04-07 10:30:00,54.96,55.69,54.41,55.52,90598.0,54.6085,55.3338,54.062,55.1649,90598.0
2025-04-07 11:00:00,55.41,56.0,54.36,54.53,108163.0,55.0556,55.6419,54.0123,54.1813,108163.0
2025-04-07 11:30:00,54.53,55.23,54.53,55.16,28903.0,54.1813,54.8768,54.1813,54.8072,28903.0
2025-04-07 12:00:00,55.03,55.14,54.56,54.84,33069.0,54.6781,54.7874,54.2111,54.4893,33069.0
2025-04-07 12:30:00,54.79,54.94,54.3,54.41,32962.0,54.4396,54.5886,53.9527,54.062,32962.0
2025-04-07 13:00:00,54.38,55.05,54.3,55.05,37604.0,54.0322,54.6979,53.9527,54.6979,37604.0
2025-04-07 13:30:00,55.04,55.84,54.88,55.81,32544.0,54.688,55.4829,54.529,55.4531,32544.0
2025-04-07 14:00:00,55.74,55.89,55.18,55.18,71832.0,55.3835,55.5326,54.8271,54.8271,71832.0
2025-04-07 14:30:00,55.26,55.26,54.87,54.99,49103.0,54.9066,54.9066,54.5191,54.6383,49103.0
2025-04-07 15:00:00,54.94,55.16,54.45,54.45,58720.0,54.5886,54.8072,54.1018,54.1018,58720.0
2025-04-07 15:30:00,54.5,54.95,54.44,54.63,239449.0,54.1514,54.5986,54.0918,54.2806,239449.0
2025-04-08 09:30:00,55.5,55.74,54.78,55.74,17242.0,55.145,55.3835,54.4297,55.3835,17242.0
2025-04-08 10:00:00,55.97,56.14,55.7,56.14,15107.0,55.612,55.781,55.3438,55.781,15107.0
2025-04-08 10:30:00,56.06,56.21,55.75,55.85,20859.0,55.7015,55.8505,55.3935,55.4928,20859.0
2025-04-08 11:00:00,55.89,55.92,55.57,55.86,28138.0,55.5326,55.5624,55.2146,55.5027,28138.0
2025-04-08 11:30:00,55.88,56.12,55.69,56.1,23415.0,55.5226,55.7611,55.3338,55.7412,23415.0
2025-04-08 12:00:00,56.04,56.14,55.63,55.85,17787.0,55.6816,55.781,55.2742,55.4928,17787.0
2025-04-08 12:30:00,55.92,55.95,55.34,55.41,28794.0,55.5624,55.5922,54.9861,55.0556,28794.0
2025-04-08 13:00:00,55.36,55.41,54.66,54.69,19163.0,55.0059,55.0556,54.3104,54.3402,19163.0
2025-04-08 13:30:00,54.69,55.51,54.68,55.37,52085.0,54.3402,55.155,54.3303,55.0159,52085.0
2025-04-08 14:00:00,55.35,55.42,54.9,54.95,48437.0,54.996,55.0656,54.5489,54.5986,48437.0
2025-04-08 14:30:00,54.96,55.47,54.94,55.09,37237.0,54.6085,55.1152,54.5886,54.7377,37237.0
2025-04-08 15:00:00,55.09,55.12,54.69,54.91,72940.0,54.7377,54.7675,54.3402,54.5588,72940.0
2025-04-08 15:30:00,54.86,54.97,54.29,54.75,233277.0,54.5091,54.6184,53.9428,54.3998,233277.0
2025-04-09 09:30:00,54.28,55.14,54.14,54.9,43192.0,53.9329,54.7874,53.7937,54.5489,43192.0
2025-04-09 10:00:00,55.06,55.41,54.86,55.37,31236.0,54.7079,55.0556,54.5091,55.0159,31236.0
2025-04-09 10:30:00,55.37,55.51,54.38,54.38,31490.0,55.0159,55.155,54.0322,54.0322,31490.0
2025-04-09 11:00:00,54.41,55.0,54.38,54.77,50101.0,54.062,54.6482,54.0322,54.4197,50101.0
2025-04-09 11:30:00,54.77,54.97,54.66,54.74,34722.0,54.4197,54.6184,54.3104,54.3899,34722.0
2025-04-09 12:00:00,54.73,55.15,54.6,55.02,36786.0,54.38,54.7973,54.2508,54.6681,36786.0
2025-04-09 12:30:00,54.99,55.31,54.93,55.12,33481.0,54.6383,54.9563,54.5787,54.7675,33481.0
2025-04-09 13:00:00,55.14,57.35,54.74,56.81,134723.0,54.7874,56.9832,54.3899,56.4467,134723.0
2025-04-09 13:30:00,56.81,57.64,56.67,57.26,102719.0,56.4467,57.2714,56.3076,56.8938,102719.0
2025-04-09 14:00:00,57.28,57.43,56.24,56.46,125823.0,56.9137,57.0627,55.8803,56.0989,125823.0
2025-04-09 14:30:00,56.46,56.69,55.59,55.8,118385.0,56.0989,56.3274,55.2345,55.4431,118385.0
2025-04-09 15:00:00,55.77,56.59,55.7,56.35,111481.0,55.4133,56.2281,55.3438,55.9896,111481.0
2025-04-09 15:30:00,56.4,56.84,56.05,56.66,459605.0,56.0393,56.4765,55.6915,56.2976,459605.0
2025-04-10 09:30:00,56.17,56.39,55.45,56.24,45600.0,55.8108,56.0294,55.0954,55.8803,45600.0
2025-04-10 10:00:00,56.24,56.55,56.04,56.23,37119.0,55.8803,56.1883,55.6816,55.8704,37119.0
2025-04-10 10:30:00,56.19,56.49,55.96,55.97,60462.0,55.8306,56.1287,55.6021,55.612,60462.0
2025-04-10 11:00:00,56.02,56.11,55.63,55.94,82976.0,55.6617,55.7511,55.2742,55.5822,82976.0
2025-04-10 11:30:00,55.94,56.07,55.72,55.87,56141.0,55.5822,55.7114,55.3636,55.5127,56141.0
2025-04-10 12:00:00,55.92,56.0,55.09,55.38,26465.0,55.5624,55.6419,54.7377,55.0258,26465.0
2025-04-10 12:30:00,55.41,55.87,55.4,55.82,24942.0,55.0556,55.5127,55.0457,55.463,24942.0
2025-04-10 13:00:00,55.89,56.13,55.19,55.6,26168.0,55.5326,55.771,54.837,55.2444,26168.0
2025-04-10 13:30:00,55.61,56.4,55.6,56.29,43049.0,55.2543,56.0393,55.2444,55.93,43049.0
2025-04-10 14:00:00,56.24,57.02,56.17,56.99,54753.0,55.8803,56.6553,55.8108,56.6255,54753.0
2025-04-10 14:30:00,56.98,57.08,56.62,56.93,46744.0,56.6156,56.7149,56.2579,56.5659,46744.0
2025-04-10 15:00:00,56.9,57.31,56.81,56.83,41407.0,56.5361,56.9435,56.4467,56.4665,41407.0
2025-04-10 15:30:00,56.87,57.14,56.34,57.07,223826.0,56.5063,56.7746,55.9797,56.705,223826.0
2025-04-11 09:30:00,57.13,57.78,56.28,57.39,81345.0,56.7646,57.4105,55.9201,57.023,81345.0
2025-04-11 10:00:00,57.31,57.49,56.82,57.05,50645.0,56.9435,57.1223,56.4566,56.6851,50645.0
2025-04-11 10:30:00,57.15,57.68,57.1,57.6,49708.0,56.7845,57.3111,56.7348,57.2316,49708.0
2025-04-11 11:00:00,57.51,57.84,57.31,57.52,24677.0,57.1422,57.4701,56.9435,57.1521,24677.0
2025-04-11 11:30:00,57.53,58.1,57.5,58.09,48732.0,57.1621,57.7284,57.1323,57.7185,48732.0
2025-04-11 12:00:00,58.07,58.3,57.96,58.19,16175.0,57.6986,57.9271,57.5893,57.8178,16175.0
2025-04-11 12:30:00,58.19,58.79,58.19,58.56,21316.0,57.8178,58.414,57.8178,58.1855,21316.0
2025-04-11 13:00:00,58.57,58.9,58.51,58.8,50601.0,58.1954,58.5233,58.1358,58.4239,50601.0
2025-04-11 13:30:00,58.82,59.51,58.63,59.32,155034.0,58.4438,59.1294,58.255,58.9406,155034.0
2025-04-11 14:00:00,59.3,59.44,59.05,59.25,68620.0,58.9207,59.0599,58.6723,58.8711,68620.0
2025-04-11 14:30:00,59.25,59.27,58.78,58.9,39647.0,58.8711,58.8909,58.4041,58.5233,39647.0
2025-04-11 15:00:00,58.91,59.17,58.91,58.95,28188.0,58.5332,58.7916,58.5332,58.573,28188.0
2025-04-11 15:30:00,58.98,59.18,58.85,59.1,264766.0,58.6028,58.8015,58.4736,58.722,264766.0
2025-04-14 09:30:00,59.07,59.87,58.71,59.43,43042.0,58.6922,59.4871,58.3345,59.0499,43042.0
2025-04-14 10:00:00,59.45,59.86,59.14,59.79,50716.0,59.0698,59.4772,58.7618,59.4076,50716.0
2025-04-14 10:30:00,59.78,60.1,59.78,60.0,40414.0,59.3977,59.7156,59.3977,59.6163,40414.0
2025-04-14 11:00:00,60.04,60.05,59.89,60.0,80284.0,59.656,59.666,59.507,59.6163,80284.0
2025-04-14 11:30:00,60.0,60.11,59.72,59.81,92330.0,59.6163,59.7256,59.3381,59.4275,92330.0
2025-04-14 12:00:00,59.81,60.03,59.67,60.0,112899.0,59.4275,59.6461,59.2884,59.6163,112899.0
2025-04-14 12:30:00,59.99,60.1,59.98,60.01,51563.0,59.6063,59.7156,59.5964,59.6262,51563.0
2025-04-14 13:00:00,60.0,60.34,59.98,60.04,60658.0,59.6163,59.9541,59.5964,59.656,60658.0
2025-04-14 13:30:00,60.05,60.16,59.98,60.14,39708.0,59.666,59.7752,59.5964,59.7554,39708.0
2025-04-14 14:00:00,60.16,60.37,60.14,60.35,39187.0,59.7752,59.9839,59.7554,59.964,39187.0
2025-04-14 14:30:00,60.35,60.53,60.32,60.45,58581.0,59.964,60.1429,59.9342,60.0634,58581.0
2025-04-14 15:00:00,60.47,60.59,60.39,60.57,56871.0,60.0833,60.2025,60.0038,60.1826,56871.0
2025-04-14 15:30:00,60.57,60.78,60.51,60.76,452171.0,60.1826,60.3913,60.123,60.3714,452171.0
2025-04-15 09:30:00,60.92,61.25,60.68,60.75,83665.0,60.5304,60.8583,60.2919,60.3615,83665.0
2025-04-15 10:00:00,60.8,61.26,60.79,61.09,40794.0,60.4112,60.8682,60.4012,60.6993,40794.0
2025-04-15 10:30:00,61.08,61.2,60.8,60.95,48826.0,60.6894,60.8086,60.4112,60.5602,48826.0
2025-04-15 11:00:00,61.0,61.19,60.93,60.95,34642.0,60.6099,60.7987,60.5403,60.5602,34642.0
2025-04-15 11:30:00,60.92,61.02,60.84,60.96,19707.0,60.5304,60.6297,60.4509,60.5701,19707.0
2025-04-15 12:00:00,61.0,61.03,60.72,60.8,17320.0,60.6099,60.6397,60.3317,60.4112,17320.0
2025-04-15 12:30:00,60.85,60.88,60.8,60.85,18370.0,60.4608,60.4906,60.4112,60.4608,18370.0
2025-04-15 13:00:00,60.87,61.23,60.74,61.01,99166.0,60.4807,60.8384,60.3515,60.6198,99166.0
2025-04-15 13:30:00,61.01,61.25,60.96,61.22,101281.0,60.6198,60.8583,60.5701,60.8285,101281.0
2025-04-15 14:00:00,61.22,61.7,61.19,61.48,95830.0,60.8285,61.3054,60.7987,61.0868,95830.0
2025-04-15 14:30:00,61.48,61.7,61.47,61.57,64928.0,61.0868,61.3054,61.0769,61.1762,64928.0
2025-04-15 15:00:00,61.52,61.76,61.48,61.69,132772.0,61.1265,61.365,61.0868,61.2955,132772.0
2025-04-15 15:30:00,61.7,61.78,61.42,61.43,388200.0,61.3054,61.3849,61.0272,61.0371,388200.0
2025-04-16 09:30:00,61.58,62.29,61.11,62.19,41883.0,61.1862,61.8916,60.7192,61.7923,41883.0
2025-04-16 10:00:00,62.2,62.77,62.2,62.77,50355.0,61.8022,62.3686,61.8022,62.3686,50355.0
2025-04-16 10:30:00,62.79,63.19,62.67,63.03,117366.0,62.3884,62.7859,62.2692,62.6269,117366.0
2025-04-16 11:00:00,63.08,63.3,63.02,63.27,68169.0,62.6766,62.8952,62.617,62.8654,68169.0
2025-04-16 11:30:00,63.28,63.42,62.98,63.31,96932.0,62.8753,63.0144,62.5772,62.9051,96932.0
2025-04-16 12:00:00,63.3,63.33,63.06,63.33,37973.0,62.8952,62.925,62.6567,62.925,37973.0
2025-04-16 12:30:00,63.31,63.67,63.24,63.67,125827.0,62.9051,63.2628,62.8355,63.2628,125827.0
2025-04-16 13:00:00,63.67,63.95,63.62,63.79,45905.0,63.2628,63.541,63.2131,63.382,45905.0
2025-04-16 13:30:00,63.78,63.97,63.45,63.83,175587.0,63.3721,63.5609,63.0442,63.4218,175587.0
2025-04-16 14:00:00,63.78,63.96,63.21,63.81,142219.0,63.3721,63.5509,62.8057,63.4019,142219.0
2025-04-16 14:30:00,63.81,63.9,63.14,63.19,107005.0,63.4019,63.4913,62.7362,62.7859,107005.0
2025-04-16 15:00:00,63.21,63.27,62.68,62.68,94585.0,62.8057,62.8654,62.2791,62.2791,94585.0
2025-04-16 15:30:00,62.71,63.19,62.53,63.04,352894.0,62.3089,62.7859,62.1301,62.6368,352894.0
2025-04-17 09:30:00,62.35,63.25,62.35,62.84,80646.0,61.9512,62.8455,61.9512,62.4381,80646.0
2025-04-17 10:00:00,62.91,63.36,62.85,62.88,54576.0,62.5077,62.9548,62.448,62.4779,54576.0
2025-04-17 10:30:00,62.89,63.02,62.72,62.92,23176.0,62.4878,62.617,62.3189,62.5176,23176.0
2025-04-17 11:00:00,62.92,63.31,62.86,63.17,39367.0,62.5176,62.9051,62.458,62.766,39367.0
2025-04-17 11:30:00,63.17,63.4,63.13,63.25,86266.0,62.766,62.9945,62.7263,62.8455,86266.0
2025-04-17 12:00:00,63.26,63.39,62.91,63.25,65720.0,62.8554,62.9846,62.5077,62.8455,65720.0
2025-04-17 12:30:00,63.2,63.49,63.14,63.44,87810.0,62.7958,63.0839,62.7362,63.0343,87810.0
2025-04-17 13:00:00,63.43,63.51,63.03,63.08,36119.0,63.0243,63.1038,62.6269,62.6766,36119.0
2025-04-17 13:30:00,63.1,63.34,63.06,63.2,53818.0,62.6964,62.9349,62.6567,62.7958,53818.0
2025-04-17 14:00:00,63.22,63.52,63.18,63.36,49398.0,62.8157,63.1138,62.7759,62.9548,49398.0
2025-04-17 14:30:00,63.36,64.08,63.1,63.15,232908.0,62.9548,63.6702,62.6964,62.7461,232908.0
2025-04-17 15:00:00,63.17,63.21,62.91,62.95,111539.0,62.766,62.8057,62.5077,62.5474,111539.0
2025-04-17 15:30:00,62.95,63.36,62.93,63.03,378746.0,62.5474,62.9548,62.5275,62.6269,378746.0
2025-04-21 09:30:00,63.01,63.01,62.51,62.87,36449.0,62.607,62.607,62.1102,62.4679,36449.0
2025-04-21 10:00:00,62.79,62.94,62.42,62.49,50034.0,62.3884,62.5375,62.0208,62.0903,50034.0
2025-04-21 10:30:00,62.5,62.54,62.2,62.25,66041.0,62.1003,62.14,61.8022,61.8519,66041.0
2025-04-21 11:00:00,62.23,62.25,61.83,61.84,34020.0,61.832,61.8519,61.4346,61.4445,34020.0
2025-04-21 11:30:00,61.85,61.85,61.46,61.47,25547.0,61.4544,61.4544,61.0669,61.0769,25547.0
2025-04-21 12:00:00,61.46,61.51,61.0,61.15,59645.0,61.0669,61.1166,60.6099,60.7589,59645.0
2025-04-21 12:30:00,61.18,61.26,60.8,60.84,24485.0,60.7887,60.8682,60.4112,60.4509,24485.0
2025-04-21 13:00:00,60.81,60.81,60.32,60.33,24656.0,60.4211,60.4211,59.9342,59.9442,24656.0
2025-04-21 13:30:00,60.33,60.47,60.03,60.08,41972.0,59.9442,60.0833,59.6461,59.6958,41972.0
2025-04-21 14:00:00,60.08,60.18,59.97,60.16,28321.0,59.6958,59.7951,59.5865,59.7752,28321.0
2025-04-21 14:30:00,60.18,60.19,59.87,59.87,37682.0,59.7951,59.8051,59.4871,59.4871,37682.0
2025-04-21 15:00:00,59.87,60.02,59.71,59.71,75089.0,59.4871,59.6361,59.3281,59.3281,75089.0
2025-04-21 15:30:00,59.72,59.93,59.55,59.66,374196.0,59.3381,59.5467,59.1691,59.2784,374196.0
2025-04-22 09:30:00,59.85,60.14,59.6,59.92,27753.0,59.4672,59.7554,59.2188,59.5368,27753.0
2025-04-22 10:00:00,60.01,60.35,59.69,60.3,36791.0,59.6262,59.964,59.3083,59.9144,36791.0
2025-04-22 10:30:00,60.28,60.51,60.13,60.29,26950.0,59.8945,60.123,59.7454,59.9044,26950.0
2025-04-22 11:00:00,60.3,60.79,60.3,60.65,33578.0,59.9144,60.4012,59.9144,60.2621,33578.0
2025-04-22 11:30:00,60.65,60.86,60.44,60.81,20126.0,60.2621,60.4708,60.0535,60.4211,20126.0
2025-04-22 12:00:00,60.83,60.98,60.63,60.63,17087.0,60.441,60.59,60.2422,60.2422,17087.0
2025-04-22 12:30:00,60.63,60.69,60.5,60.53,24835.0,60.2422,60.3019,60.1131,60.1429,24835.0
2025-04-22 13:00:00,60.5,60.61,59.98,60.01,26818.0,60.1131,60.2224,59.5964,59.6262,26818.0
2025-04-22 13:30:00,60.01,60.11,59.83,59.84,21966.0,59.6262,59.7256,59.4474,59.4573,21966.0
2025-04-22 14:00:00,59.88,60.32,59.87,60.32,65915.0,59.497,59.9342,59.4871,59.9342,65915.0
2025-04-22 14:30:00,60.32,60.47,60.29,60.37,46260.0,59.9342,60.0833,59.9044,59.9839,46260.0
2025-04-22 15:00:00,60.37,60.41,60.2,60.3,63755.0,59.9839,60.0236,59.815,59.9144,63755.0
2025-04-22 15:30:00,60.3,60.37,59.89,60.0,364892.0,59.9144,59.9839,59.507,59.6163,364892.0
2025-04-23 09:30:00,60.65,61.08,60.36,60.59,101868.0,60.2621,60.6894,59.974,60.2025,101868.0
2025-04-23 10:00:00,60.57,60.77,59.88,59.92,95471.0,60.1826,60.3813,59.497,59.5368,95471.0
2025-04-23 10:30:00,59.96,60.0,59.27,59.36,107095.0,59.5765,59.6163,58.8909,58.9804,107095.0
2025-04-23 11:00:00,59.43,59.74,59.34,59.44,56528.0,59.0499,59.3579,58.9605,59.0599,56528.0
2025-04-23 11:30:00,59.46,59.65,59.05,59.24,32893.0,59.0797,59.2685,58.6723,58.8611,32893.0
2025-04-23 12:00:00,59.25,59.33,58.94,59.1,28333.0,58.8711,58.9506,58.563,58.722,28333.0
2025-04-23 12:30:00,59.1,59.14,58.77,58.98,31221.0,58.722,58.7618,58.3941,58.6028,31221.0
2025-04-23 13:00:00,58.98,59.23,58.87,59.12,49064.0,58.6028,58.8512,58.4935,58.7419,49064.0
2025-04-23 13:30:00,59.14,59.22,58.97,59.19,55070.0,58.7618,58.8413,58.5929,58.8115,55070.0
2025-04-23 14:00:00,59.25,59.31,59.04,59.2,40158.0,58.8711,58.9307,58.6624,58.8214,40158.0
2025-04-23 14:30:00,59.22,59.41,59.18,59.18,48298.0,58.8413,59.03,58.8015,58.8015,48298.0
2025-04-23 15:00:00,59.22,59.29,59.11,59.14,49085.0,58.8413,58.9108,58.732,58.7618,49085.0
2025-04-23 15:30:00,59.14,59.45,59.14,59.35,194893.0,58.7618,59.0698,58.7618,58.9704,194893.0
2025-04-24 09:30:00,59.39,59.62,58.36,58.85,27094.0,59.0102,59.2387,57.9868,58.4736,27094.0
2025-04-24 10:00:00,58.86,58.94,58.56,58.75,29070.0,58.4836,58.563,58.1855,58.3743,29070.0
2025-04-24 10:30:00,58.83,58.88,58.51,58.65,35276.0,58.4538,58.5034,58.1358,58.2749,35276.0
2025-04-24 11:00:00,58.69,58.84,58.66,58.8,34206.0,58.3146,58.4637,58.2848,58.4239,34206.0
2025-04-24 11:30:00,58.79,58.87,58.67,58.73,19483.0,58.414,58.4935,58.2948,58.3544,19483.0
2025-04-24 12:00:00,58.76,59.05,58.69,58.96,48002.0,58.3842,58.6723,58.3146,58.5829,48002.0
2025-04-24 12:30:00,58.99,59.12,58.88,59.09,82374.0,58.6127,58.7419,58.5034,58.7121,82374.0
2025-04-24 13:00:00,59.06,59.15,58.88,58.9,64601.0,58.6823,58.7717,58.5034,58.5233,64601.0
2025-04-24 13:30:00,58.92,59.1,58.85,58.9,52158.0,58.5432,58.722,58.4736,58.5233,52158.0
2025-04-24 14:00:00,58.9,58.97,58.71,58.81,61479.0,58.5233,58.5929,58.3345,58.4339,61479.0
2025-04-24 14:30:00,58.82,59.02,58.75,59.02,60354.0,58.4438,58.6425,58.3743,58.6425,60354.0
2025-04-24 15:00:00,59.01,59.02,58.75,58.76,69763.0,58.6326,58.6425,58.3743,58.3842,69763.0
2025-04-24 15:30:00,58.75,59.0,58.75,58.82,164962.0,58.3743,58.6227,58.3743,58.4438,164962.0
2025-04-25 09:30:00,59.05,59.16,58.43,58.45,22456.0,58.6723,58.7816,58.0563,58.0762,22456.0
2025-04-25 10:00:00,58.53,58.87,58.31,58.45,18284.0,58.1557,58.4935,57.9371,58.0762,18284.0
2025-04-25 10:30:00,58.43,59.02,58.39,58.98,25638.0,58.0563,58.6425,58.0166,58.6028,25638.0
2025-04-25 11:00:00,58.93,59.15,58.79,58.91,27991.0,58.5531,58.7717,58.414,58.5332,27991.0
2025-04-25 11:30:00,58.96,59.08,58.91,59.07,17777.0,58.5829,58.7022,58.5332,58.6922,17777.0
2025-04-25 12:00:00,59.08,59.2,59.07,59.07,18605.0,58.7022,58.8214,58.6922,58.6922,18605.0
2025-04-25 12:30:00,59.12,59.12,58.98,59.01,10483.0,58.7419,58.7419,58.6028,58.6326,10483.0
2025-04-25 13:00:00,58.99,59.16,58.99,59.16,24588.0,58.6127,58.7816,58.6127,58.7816,24588.0
2025-04-25 13:30:00,59.17,59.19,58.97,59.05,20220.0,58.7916,58.8115,58.5929,58.6723,20220.0
2025-04-25 14:00:00,59.01,59.31,59.01,59.3,16432.0,58.6326,58.9307,58.6326,58.9207,16432.0
2025-04-25 14:30:00,59.32,59.37,59.21,59.26,19647.0,58.9406,58.9903,58.8313,58.881,19647.0
2025-04-25 15:00:00,59.26,59.52,59.25,59.49,48787.0,58.881,59.1393,58.8711,59.1095,48787.0
2025-04-25 15:30:00,59.5,59.8,59.26,59.71,280124.0,59.1195,59.4175,58.881,59.3281,280124.0
2025-04-28 09:30:00,59.68,60.48,59.51,60.29,53821.0,59.2983,60.0932,59.1294,59.9044,53821.0
2025-04-28 10:00:00,60.29,60.31,60.04,60.17,33712.0,59.9044,59.9243,59.656,59.7852,33712.0
2025-04-28 10:30:00,60.15,60.24,59.94,60.23,56063.0,59.7653,59.8547,59.5567,59.8448,56063.0
2025-04-28 11:00:00,60.23,60.34,60.05,60.1,32000.0,59.8448,59.9541,59.666,59.7156,32000.0
2025-04-28 11:30:00,60.09,60.28,60.04,60.08,19059.0,59.7057,59.8945,59.656,59.6958,19059.0
2025-04-28 12:00:00,60.08,60.09,59.83,59.87,15855.0,59.6958,59.7057,59.4474,59.4871,15855.0
2025-04-28 12:30:00,59.9,60.21,59.83,60.12,47044.0,59.5169,59.8249,59.4474,59.7355,47044.0
2025-04-28 13:00:00,60.13,60.22,60.0,60.16,48888.0,59.7454,59.8349,59.6163,59.7752,48888.0
2025-04-28 13:30:00,60.16,60.35,60.02,60.32,26373.0,59.7752,59.964,59.6361,59.9342,26373.0
2025-04-28 14:00:00,60.31,60.67,60.31,60.51,60283.0,59.9243,60.282,59.9243,60.123,60283.0
2025-04-28 14:30:00,60.55,60.76,60.48,60.7,51736.0,60.1628,60.3714,60.0932,60.3118,51736.0
2025-04-28 15:00:00,60.72,60.76,60.41,60.46,66031.0,60.3317,60.3714,60.0236,60.0733,66031.0
2025-04-28 15:30:00,60.43,60.73,60.42,60.58,284923.0,60.0435,60.3416,60.0336,60.1926,284923.0
2025-04-29 09:30:00,60.22,60.79,60.16,60.54,40132.0,59.8349,60.4012,59.7752,60.1528,40132.0
2025-04-29 10:00:00,60.49,60.77,60.11,60.22,34154.0,60.1031,60.3813,59.7256,59.8349,34154.0
2025-04-29 10:30:00,60.26,60.76,60.22,60.67,87601.0,59.8746,60.3714,59.8349,60.282,87601.0
2025-04-29 11:00:00,60.69,60.73,60.5,60.7,35970.0,60.3019,60.3416,60.1131,60.3118,35970.0
2025-04-29 11:30:00,60.7,60.7,60.46,60.5,46299.0,60.3118,60.3118,60.0733,60.1131,46299.0
2025-04-29 12:00:00,60.53,60.64,60.49,60.59,41859.0,60.1429,60.2522,60.1031,60.2025,41859.0
2025-04-29 12:30:00,60.59,60.66,60.34,60.41,56572.0,60.2025,60.272,59.9541,60.0236,56572.0
2025-04-29 13:00:00,60.41,60.65,60.35,60.63,50866.0,60.0236,60.2621,59.964,60.2422,50866.0
2025-04-29 13:30:00,60.6,60.92,60.6,60.92,28681.0,60.2124,60.5304,60.2124,60.5304,28681.0
2025-04-29 14:00:00,60.93,61.39,60.93,61.13,127601.0,60.5403,60.9974,60.5403,60.739,127601.0
2025-04-29 14:30:00,61.11,61.29,61.04,61.08,42632.0,60.7192,60.898,60.6496,60.6894,42632.0
2025-04-29 15:00:00,61.1,61.25,61.07,61.19,52062.0,60.7092,60.8583,60.6794,60.7987,52062.0
2025-04-29 15:30:00,61.19,61.21,60.78,60.79,299387.0,60.7987,60.8185,60.3913,60.4012,299387.0
2025-04-30 09:30:00,61.17,61.17,59.68,59.68,36698.0,60.7788,60.7788,59.2983,59.2983,36698.0
2025-04-30 10:00:00,59.67,60.16,59.67,60.07,25948.0,59.2884,59.7752,59.2884,59.6858,25948.0
2025-04-30 10:30:00,60.08,60.15,59.92,59.97,31683.0,59.6958,59.7653,59.5368,59.5865,31683.0
2025-04-30 11:00:00,59.97,60.22,59.93,60.18,52732.0,59.5865,59.8349,59.5467,59.7951,52732.0
2025-04-30 11:30:00,60.16,60.43,60.12,60.43,63722.0,59.7752,60.0435,59.7355,60.0435,63722.0
2025-04-30 12:00:00,60.43,60.46,60.06,60.19,19070.0,60.0435,60.0733,59.6759,59.8051,19070.0
2025-04-30 12:30:00,60.16,60.57,60.15,60.57,32437.0,59.7752,60.1826,59.7653,60.1826,32437.0
2025-04-30 13:00:00,60.56,60.62,60.2,60.62,32129.0,60.1727,60.2323,59.815,60.2323,32129.0
2025-04-30 13:30:00,60.61,60.63,60.49,60.54,37948.0,60.2224,60.2422,60.1031,60.1528,37948.0
2025-04-30 14:00:00,60.52,60.56,60.38,60.39,229612.0,60.1329,60.1727,59.9938,60.0038,229612.0
2025-04-30 14:30:00,60.41,60.53,60.31,60.39,213370.0,60.0236,60.1429,59.9243,60.0038,213370.0
2025-04-30 15:00:00,60.4,60.49,60.35,60.37,37080.0,60.0137,60.1031,59.964,59.9839,37080.0
2025-04-30 15:30:00,60.37,60.62,60.1,60.4,336380.0,59.9839,60.2323,59.7156,60.0137,336380.0
2025-05-01 09:30:00,60.82,61.5,60.5,61.26,52468.0,60.431,61.1067,60.1131,60.8682,52468.0
2025-05-01 10:00:00,61.34,61.83,61.21,61.76,71169.0,60.9477,61.4346,60.8185,61.365,71169.0
2025-05-01 10:30:00,61.76,62.0,61.68,61.95,20036.0,61.365,61.6035,61.2855,61.5538,20036.0
2025-05-01 11:00:00,61.96,62.03,61.69,62.02,20932.0,61.5637,61.6333,61.2955,61.6234,20932.0
2025-05-01 11:30:00,61.99,61.99,61.7,61.74,19057.0,61.5935,61.5935,61.3054,61.3451,19057.0
2025-05-01 12:00:00,61.73,61.79,61.66,61.75,14015.0,61.3352,61.3948,61.2657,61.3551,14015.0
2025-05-01 12:30:00,61.73,61.88,61.69,61.81,14525.0,61.3352,61.4842,61.2955,61.4147,14525.0
2025-05-01 13:00:00,61.81,62.0,61.81,61.94,28342.0,61.4147,61.6035,61.4147,61.5439,28342.0
2025-05-01 13:30:00,61.93,62.1,61.92,61.99,28096.0,61.5339,61.7028,61.524,61.5935,28096.0
2025-05-01 14:00:00,62.0,62.14,62.0,62.04,17323.0,61.6035,61.7426,61.6035,61.6432,17323.0
2025-05-01 14:30:00,62.03,62.14,62.03,62.08,19680.0,61.6333,61.7426,61.6333,61.683,19680.0
2025-05-01 15:00:00,62.05,62.07,61.81,61.89,51827.0,61.6532,61.673,61.4147,61.4942,51827.0
2025-05-01 15:30:00,61.9,62.16,61.89,62.09,303836.0,61.5041,61.7625,61.4942,61.6929,303836.0
2025-05-02 09:30:00,61.27,62.5,61.23,62.5,122185.0,60.8781,62.1003,60.8384,62.1003,122185.0
2025-05-02 10:00:00,62.52,62.64,62.29,62.54,71200.0,62.1202,62.2394,61.8916,62.14,71200.0
2025-05-02 10:30:00,62.55,62.6,62.28,62.5,29729.0,62.15,62.1996,61.8817,62.1003,29729.0
2025-05-02 11:00:00,62.48,62.49,61.92,61.95,33894.0,62.0804,62.0903,61.524,61.5538,33894.0
2025-05-02 11:30:00,61.96,62.28,61.94,62.27,37315.0,61.5637,61.8817,61.5439,61.8718,37315.0
2025-05-02 12:00:00,62.29,62.48,62.28,62.44,42078.0,61.8916,62.0804,61.8817,62.0407,42078.0
2025-05-02 12:30:00,62.45,62.73,62.43,62.66,18548.0,62.0506,62.3288,62.0307,62.2593,18548.0
2025-05-02 13:00:00,62.65,63.17,62.62,63.01,57072.0,62.2493,62.766,62.2195,62.607,57072.0
2025-05-02 13:30:00,63.02,63.08,62.62,62.68,67500.0,62.617,62.6766,62.2195,62.2791,67500.0
2025-05-02 14:00:00,62.67,62.91,62.67,62.83,47707.0,62.2692,62.5077,62.2692,62.4282,47707.0
2025-05-02 14:30:00,62.83,62.94,62.66,62.85,44867.0,62.4282,62.5375,62.2593,62.448,44867.0
2025-05-02 15:00:00,62.85,62.91,62.61,62.63,52278.0,62.448,62.5077,62.2096,62.2294,52278.0
2025-05-02 15:30:00,62.61,62.78,62.47,62.49,224113.0,62.2096,62.3785,62.0705,62.0903,224113.0
2025-05-05 09:30:00,62.67,62.67,61.87,61.92,48227.0,62.2692,62.2692,61.4743,61.524,48227.0
2025-05-05 10:00:00,61.85,62.33,61.72,62.01,75585.0,61.4544,61.9314,61.3253,61.6134,75585.0
2025-05-05 10:30:00,62.09,62.42,62.0,62.34,43976.0,61.6929,62.0208,61.6035,61.9413,43976.0
2025-05-05 11:00:00,62.32,62.55,62.28,62.34,27233.0,61.9214,62.15,61.8817,61.9413,27233.0
2025-05-05 11:30:00,62.34,62.37,62.01,62.08,27724.0,61.9413,61.9711,61.6134,61.683,27724.0
2025-05-05 12:00:00,62.06,62.16,61.99,62.16,22887.0,61.6631,61.7625,61.5935,61.7625,22887.0
2025-05-05 12:30:00,62.15,62.16,62.05,62.08,16837.0,61.7525,61.7625,61.6532,61.683,16837.0
2025-05-05 13:00:00,62.04,62.04,61.73,61.74,20855.0,61.6432,61.6432,61.3352,61.3451,20855.0
2025-05-05 13:30:00,61.76,61.88,61.72,61.8,40095.0,61.365,61.4842,61.3253,61.4048,40095.0
2025-05-05 14:00:00,61.8,61.98,61.8,61.93,24185.0,61.4048,61.5836,61.4048,61.5339,24185.0
2025-05-05 14:30:00,61.93,61.95,61.81,61.9,35906.0,61.5339,61.5538,61.4147,61.5041,35906.0
2025-05-05 15:00:00,61.88,61.91,61.68,61.68,38490.0,61.4842,61.5141,61.2855,61.2855,38490.0
2025-05-05 15:30:00,61.68,61.69,61.35,61.52,204467.0,61.2855,61.2955,60.9576,61.1265,204467.0
2025-05-06 09:30:00,61.26,61.31,60.57,60.69,23485.0,60.8682,60.9179,60.1826,60.3019,23485.0
2025-05-06 10:00:00,60.63,61.15,60.61,61.15,24818.0,60.2422,60.7589,60.2224,60.7589,24818.0
2025-05-06 10:30:00,61.15,61.4,61.11,61.33,33897.0,60.7589,61.0073,60.7192,60.9378,33897.0
2025-05-06 11:00:00,61.29,61.66,61.27,61.52,40555.0,60.898,61.2657,60.8781,61.1265,40555.0
2025-05-06 11:30:00,61.55,61.69,61.38,61.41,71197.0,61.1564,61.2955,60.9874,61.0173,71197.0
2025-05-06 12:00:00,61.41,61.67,61.35,61.36,21286.0,61.0173,61.2756,60.9576,60.9676,21286.0
2025-05-06 12:30:00,61.4,61.46,61.17,61.2,13314.0,61.0073,61.0669,60.7788,60.8086,13314.0
2025-05-06 13:00:00,61.23,61.54,61.23,61.54,16256.0,60.8384,61.1464,60.8384,61.1464,16256.0
2025-05-06 13:30:00,61.49,61.51,61.26,61.29,17147.0,61.0967,61.1166,60.8682,60.898,17147.0
2025-05-06 14:00:00,61.29,61.39,61.27,61.38,12829.0,60.898,60.9974,60.8781,60.9874,12829.0
2025-05-06 14:30:00,61.4,61.47,61.36,61.4,21791.0,61.0073,61.0769,60.9676,61.0073,21791.0
2025-05-06 15:00:00,61.39,61.39,61.15,61.21,70864.0,60.9974,60.9974,60.7589,60.8185,70864.0
2025-05-06 15:30:00,61.19,61.39,61.1,61.19,174983.0,60.7987,60.9974,60.7092,60.7987,174983.0
2025-05-07 09:30:00,61.52,62.06,61.37,61.97,40289.0,61.1265,61.6631,60.9775,61.5737,40289.0
2025-05-07 10:00:00,61.97,62.27,61.76,61.93,27501.0,61.5737,61.8718,61.365,61.5339,27501.0
2025-05-07 10:30:00,61.86,61.91,61.62,61.69,29097.0,61.4644,61.5141,61.2259,61.2955,29097.0
2025-05-07 11:00:00,61.65,62.11,61.59,62.01,34155.0,61.2557,61.7128,61.1961,61.6134,34155.0
2025-05-07 11:30:00,62.01,62.18,61.91,62.16,22897.0,61.6134,61.7823,61.5141,61.7625,22897.0
2025-05-07 12:00:00,62.14,62.26,62.09,62.12,18196.0,61.7426,61.8618,61.6929,61.7227,18196.0
2025-05-07 12:30:00,62.14,62.4,62.1,62.39,23962.0,61.7426,62.0009,61.7028,61.991,23962.0
2025-05-07 13:00:00,62.39,62.44,62.27,62.27,44543.0,61.991,62.0407,61.8718,61.8718,44543.0
2025-05-07 13:30:00,62.23,62.4,62.0,62.0,54864.0,61.832,62.0009,61.6035,61.6035,54864.0
2025-05-07 14:00:00,62.0,62.09,61.64,61.83,57512.0,61.6035,61.6929,61.2458,61.4346,57512.0
2025-05-07 14:30:00,61.81,62.21,61.7,62.12,69504.0,61.4147,61.8121,61.3054,61.7227,69504.0
2025-05-07 15:00:00,62.13,62.22,61.89,61.9,168887.0,61.7326,61.8221,61.4942,61.5041,168887.0
2025-05-07 15:30:00,61.9,62.03,61.59,61.64,378439.0,61.5041,61.6333,61.1961,61.2458,378439.0
2025-05-08 09:30:00,63.62,64.62,62.66,63.04,190722.0,63.2131,64.2067,62.2593,62.6368,190722.0
2025-05-08 10:00:00,62.94,62.94,61.38,61.69,103335.0,62.5375,62.5375,60.9874,61.2955,103335.0
2025-05-08 10:30:00,61.69,61.81,60.93,60.99,67895.0,61.2955,61.4147,60.5403,60.5999,67895.0
2025-05-08 11:00:00,61.04,61.37,60.63,60.99,89803.0,60.6496,60.9775,60.2422,60.5999,89803.0
2025-05-08 11:30:00,60.99,61.07,60.67,60.85,57294.0,60.5999,60.6794,60.282,60.4608,57294.0
2025-05-08 12:00:00,60.85,60.98,60.21,60.21,54200.0,60.4608,60.59,59.8249,59.8249,54200.0
2025-05-08 12:30:00,60.21,60.4,59.68,59.86,96446.0,59.8249,60.0137,59.2983,59.4772,96446.0
2025-05-08 13:00:00,59.88,60.3,59.68,59.9,105825.0,59.497,59.9144,59.2983,59.5169,105825.0
2025-05-08 13:30:00,59.87,60.02,59.47,59.52,251730.0,59.4871,59.6361,59.0897,59.1393,251730.0
2025-05-08 14:00:00,59.54,59.85,59.09,59.39,107287.0,59.1592,59.4672,58.7121,59.0102,107287.0
2025-05-08 14:30:00,59.42,59.68,58.73,59.04,116288.0,59.04,59.2983,58.3544,58.6624,116288.0
2025-05-08 15:00:00,59.03,59.03,58.37,58.63,172208.0,58.6525,58.6525,57.9967,58.255,172208.0
2025-05-08 15:30:00,58.62,58.88,58.29,58.38,604311.0,58.2451,58.5034,57.9172,58.0066,604311.0
2025-05-09 09:30:00,58.28,59.17,58.13,58.17,41557.0,57.9073,58.7916,57.7582,57.798,41557.0
2025-05-09 10:00:00,58.17,58.25,57.55,57.64,71384.0,57.798,57.8775,57.1819,57.2714,71384.0
2025-05-09 10:30:00,57.63,58.01,57.63,57.74,34056.0,57.2614,57.639,57.2614,57.3707,34056.0
2025-05-09 11:00:00,57.74,57.78,57.2,57.36,27583.0,57.3707,57.4105,56.8342,56.9932,27583.0
2025-05-09 11:30:00,57.36,57.69,57.34,57.62,43025.0,56.9932,57.321,56.9733,57.2515,43025.0
2025-05-09 12:00:00,57.63,57.8,57.38,57.54,75083.0,57.2614,57.4303,57.013,57.172,75083.0
2025-05-09 12:30:00,57.54,57.56,57.19,57.34,93241.0,57.172,57.1919,56.8242,56.9733,93241.0
2025-05-09 13:00:00,57.34,57.47,57.25,57.46,60793.0,56.9733,57.1025,56.8839,57.0925,60793.0
2025-05-09 13:30:00,57.47,57.57,57.36,57.41,41778.0,57.1025,57.2018,56.9932,57.0428,41778.0
2025-05-09 14:00:00,57.39,57.43,57.14,57.33,52111.0,57.023,57.0627,56.7746,56.9633,52111.0
2025-05-09 14:30:00,57.35,57.44,57.19,57.3,120664.0,56.9832,57.0726,56.8242,56.9335,120664.0
2025-05-09 15:00:00,57.33,57.65,57.27,57.62,112106.0,56.9633,57.2813,56.9037,57.2515,112106.0
2025-05-09 15:30:00,57.62,57.77,57.4,57.65,271449.0,57.2515,57.4005,57.0329,57.2813,271449.0
2025-05-12 09:30:00,58.25,58.4,57.12,57.21,161696.0,57.8775,58.0265,56.7547,56.8441,161696.0
2025-05-12 10:00:00,57.21,57.51,56.94,57.02,67392.0,56.8441,57.1422,56.5758,56.6553,67392.0
2025-05-12 10:30:00,57.02,57.47,57.0,57.28,33597.0,56.6553,57.1025,56.6355,56.9137,33597.0
2025-05-12 11:00:00,57.26,57.52,57.16,57.5,35964.0,56.8938,57.1521,56.7944,57.1323,35964.0
2025-05-12 11:30:00,57.5,57.51,57.04,57.06,44561.0,57.1323,57.1422,56.6752,56.6951,44561.0
2025-05-12 12:00:00,57.05,57.18,56.98,57.13,70680.0,56.6851,56.8143,56.6156,56.7646,70680.0
2025-05-12 12:30:00,57.11,57.36,57.03,57.32,38668.0,56.7448,56.9932,56.6653,56.9534,38668.0
2025-05-12 13:00:00,57.35,57.47,57.22,57.28,43799.0,56.9832,57.1025,56.854,56.9137,43799.0
2025-05-12 13:30:00,57.29,57.37,57.23,57.26,60484.0,56.9236,57.0031,56.864,56.8938,60484.0
2025-05-12 14:00:00,57.26,57.34,57.22,57.3,59795.0,56.8938,56.9733,56.854,56.9335,59795.0
2025-05-12 14:30:00,57.31,57.54,56.96,57.35,254596.0,56.9435,57.172,56.5957,56.9832,254596.0
2025-05-12 15:00:00,57.3,57.52,57.02,57.21,117069.0,56.9335,57.1521,56.6553,56.8441,117069.0
2025-05-12 15:30:00,57.22,57.54,56.99,57.5,407815.0,56.854,57.172,56.6255,57.1323,407815.0
2025-05-13 09:30:00,57.68,58.09,57.48,57.56,28607.0,57.3111,57.7185,57.1124,57.1919,28607.0
2025-05-13 10:00:00,57.56,57.63,56.77,56.77,51933.0,57.1919,57.2614,56.4069,56.4069,51933.0
2025-05-13 10:30:00,56.77,57.1,56.69,56.75,33121.0,56.4069,56.7348,56.3274,56.3871,33121.0
2025-05-13 11:00:00,56.76,56.84,56.54,56.8,35815.0,56.397,56.4765,56.1784,56.4367,35815.0
2025-05-13 11:30:00,56.77,56.77,56.56,56.64,48645.0,56.4069,56.4069,56.1983,56.2778,48645.0
2025-05-13 12:00:00,56.64,56.67,56.46,56.56,35148.0,56.2778,56.3076,56.0989,56.1983,35148.0
2025-05-13 12:30:00,56.55,56.72,56.41,56.48,23802.0,56.1883,56.3572,56.0492,56.1188,23802.0
2025-05-13 13:00:00,56.5,56.61,56.42,56.5,14688.0,56.1387,56.248,56.0592,56.1387,14688.0
2025-05-13 13:30:00,56.5,56.64,56.46,56.53,27369.0,56.1387,56.2778,56.0989,56.1685,27369.0
2025-05-13 14:00:00,56.53,56.73,56.51,56.7,25551.0,56.1685,56.3672,56.1486,56.3374,25551.0
2025-05-13 14:30:00,56.68,56.8,56.57,56.79,30282.0,56.3175,56.4367,56.2082,56.4268,30282.0
2025-05-13 15:00:00,56.76,57.07,56.69,57.02,51879.0,56.397,56.705,56.3274,56.6553,51879.0
2025-05-13 15:30:00,57.0,57.24,56.75,56.95,269069.0,56.6355,56.8739,56.3871,56.5858,269069.0
2025-05-14 09:30:00,56.64,56.74,55.78,55.84,43524.0,56.2778,56.3771,55.4233,55.4829,43524.0
2025-05-14 10:00:00,55.86,55.94,55.53,55.76,25984.0,55.5027,55.5822,55.1749,55.4034,25984.0
2025-05-14 10:30:00,55.84,56.01,55.75,55.99,54203.0,55.4829,55.6518,55.3935,55.6319,54203.0
2025-05-14 11:00:00,55.99,56.1,55.88,56.05,27819.0,55.6319,55.7412,55.5226,55.6915,27819.0
2025-05-14 11:30:00,56.05,56.37,56.05,56.37,78267.0,55.6915,56.0095,55.6915,56.0095,78267.0
2025-05-14 12:00:00,56.37,56.39,56.17,56.17,25700.0,56.0095,56.0294,55.8108,55.8108,25700.0
2025-05-14 12:30:00,56.18,56.4,56.07,56.38,27722.0,55.8207,56.0393,55.7114,56.0194,27722.0
2025-05-14 13:00:00,56.39,56.53,56.27,56.27,24128.0,56.0294,56.1685,55.9101,55.9101,24128.0
2025-05-14 13:30:00,56.27,56.31,56.14,56.22,38793.0,55.9101,55.9499,55.781,55.8604,38793.0
2025-05-14 14:00:00,56.2,56.31,56.11,56.28,25274.0,55.8406,55.9499,55.7511,55.9201,25274.0
2025-05-14 14:30:00,56.27,56.38,56.21,56.23,60164.0,55.9101,56.0194,55.8505,55.8704,60164.0
2025-05-14 15:00:00,56.27,56.41,56.15,56.41,69036.0,55.9101,56.0492,55.7909,56.0492,69036.0
2025-05-14 15:30:00,56.41,56.51,56.15,56.34,292476.0,56.0492,56.1486,55.7909,55.9797,292476.0
2025-05-15 09:30:00,56.52,57.08,56.26,56.8,35684.0,56.1585,56.7149,55.9002,56.4367,35684.0
2025-05-15 10:00:00,56.77,56.77,56.52,56.55,31363.0,56.4069,56.4069,56.1585,56.1883,31363.0
2025-05-15 10:30:00,56.59,56.8,56.59,56.73,21232.0,56.2281,56.4367,56.2281,56.3672,21232.0
2025-05-15 11:00:00,56.71,56.87,56.69,56.87,21386.0,56.3473,56.5063,56.3274,56.5063,21386.0
2025-05-15 11:30:00,56.89,57.24,56.85,57.24,29216.0,56.5262,56.8739,56.4864,56.8739,29216.0
2025-05-15 12:00:00,57.25,57.36,57.05,57.05,28736.0,56.8839,56.9932,56.6851,56.6851,28736.0
2025-05-15 12:30:00,57.05,57.11,57.0,57.05,11999.0,56.6851,56.7448,56.6355,56.6851,11999.0
2025-05-15 13:00:00,57.07,57.11,56.73,56.82,38484.0,56.705,56.7448,56.3672,56.4566,38484.0
2025-05-15 13:30:00,56.83,56.97,56.75,56.89,24316.0,56.4665,56.6056,56.3871,56.5262,24316.0
2025-05-15 14:00:00,56.89,56.89,56.72,56.79,24489.0,56.5262,56.5262,56.3572,56.4268,24489.0
2025-05-15 14:30:00,56.8,56.83,56.69,56.71,20026.0,56.4367,56.4665,56.3274,56.3473,20026.0
2025-05-15 15:00:00,56.72,56.75,56.58,56.7,43641.0,56.3572,56.3871,56.2181,56.3374,43641.0
2025-05-15 15:30:00,56.7,56.8,56.61,56.74,211810.0,56.3374,56.4367,56.248,56.3771,211810.0
2025-05-16 09:30:00,56.7,57.07,56.51,57.0,30920.0,56.3374,56.705,56.1486,56.6355,30920.0
2025-05-16 10:00:00,56.95,57.51,56.89,57.4,44685.0,56.5858,57.1422,56.5262,57.0329,44685.0
2025-05-16 10:30:00,57.41,57.61,57.37,57.51,31605.0,57.0428,57.2416,57.0031,57.1422,31605.0
2025-05-16 11:00:00,57.48,57.64,57.47,57.55,22268.0,57.1124,57.2714,57.1025,57.1819,22268.0
2025-05-16 11:30:00,57.55,57.59,57.47,57.57,20918.0,57.1819,57.2217,57.1025,57.2018,20918.0
2025-05-16 12:00:00,57.57,57.61,57.44,57.53,18769.0,57.2018,57.2416,57.0726,57.1621,18769.0
2025-05-16 12:30:00,57.53,57.59,57.48,57.55,24509.0,57.1621,57.2217,57.1124,57.1819,24509.0
2025-05-16 13:00:00,57.58,57.65,57.4,57.45,41770.0,57.2117,57.2813,57.0329,57.0826,41770.0
2025-05-16 13:30:00,57.45,57.59,57.45,57.58,27340.0,57.0826,57.2217,57.0826,57.2117,27340.0
2025-05-16 14:00:00,57.59,57.63,57.46,57.59,29479.0,57.2217,57.2614,57.0925,57.2217,29479.0
2025-05-16 14:30:00,57.59,57.68,57.56,57.64,35248.0,57.2217,57.3111,57.1919,57.2714,35248.0
2025-05-16 15:00:00,57.65,57.71,57.45,57.71,94052.0,57.2813,57.3409,57.0826,57.3409,94052.0
2025-05-16 15:30:00,57.72,57.74,57.53,57.66,213965.0,57.3509,57.3707,57.1621,57.2912,213965.0
2025-05-19 09:30:00,57.66,57.86,57.28,57.55,29616.0,57.2912,57.49,56.9137,57.1819,29616.0
2025-05-19 10:00:00,57.65,57.85,57.55,57.8,34327.0,57.2813,57.48,57.1819,57.4303,34327.0
2025-05-19 10:30:00,57.8,58.04,57.8,57.98,15055.0,57.4303,57.6688,57.4303,57.6092,15055.0
2025-05-19 11:00:00,57.94,57.96,57.85,57.92,6125.0,57.5694,57.5893,57.48,57.5496,6125.0
2025-05-19 11:30:00,57.87,57.9,57.78,57.81,7977.0,57.4999,57.5297,57.4105,57.4403,7977.0
2025-05-19 12:00:00,57.8,57.86,57.8,57.82,8041.0,57.4303,57.49,57.4303,57.4502,8041.0
2025-05-19 12:30:00,57.84,57.84,57.75,57.76,10886.0,57.4701,57.4701,57.3807,57.3906,10886.0
2025-05-19 13:00:00,57.77,57.91,57.75,57.88,12825.0,57.4005,57.5396,57.3807,57.5098,12825.0
2025-05-19 13:30:00,57.9,57.99,57.83,57.83,24845.0,57.5297,57.6191,57.4601,57.4601,24845.0
2025-05-19 14:00:00,57.84,57.88,57.74,57.88,12320.0,57.4701,57.5098,57.3707,57.5098,12320.0
2025-05-19 14:30:00,57.86,57.86,57.77,57.83,20108.0,57.49,57.49,57.4005,57.4601,20108.0
2025-05-19 15:00:00,57.82,57.85,57.75,57.82,34901.0,57.4502,57.48,57.3807,57.4502,34901.0
2025-05-19 15:30:00,57.81,58.06,57.8,58.0,122132.0,57.4403,57.6887,57.4303,57.6291,122132.0
2025-05-20 09:30:00,57.82,57.89,57.62,57.65,21990.0,57.4502,57.5198,57.2515,57.2813,21990.0
2025-05-20 10:00:00,57.63,57.86,57.57,57.83,22756.0,57.2614,57.49,57.2018,57.4601,22756.0
2025-05-20 10:30:00,57.82,58.0,57.8,57.8,15287.0,57.4502,57.6291,57.4303,57.4303,15287.0
2025-05-20 11:00:00,57.8,57.97,57.79,57.85,13585.0,57.4303,57.5993,57.4204,57.48,13585.0
2025-05-20 11:30:00,57.82,57.82,57.65,57.74,18644.0,57.4502,57.4502,57.2813,57.3707,18644.0
2025-05-20 12:00:00,57.78,57.81,57.68,57.76,15946.0,57.4105,57.4403,57.3111,57.3906,15946.0
2025-05-20 12:30:00,57.75,57.88,57.69,57.86,16343.0,57.3807,57.5098,57.321,57.49,16343.0
2025-05-20 13:00:00,57.86,57.99,57.8,57.93,29914.0,57.49,57.6191,57.4303,57.5595,29914.0
2025-05-20 13:30:00,57.94,57.96,57.86,57.95,8804.0,57.5694,57.5893,57.49,57.5794,8804.0
2025-05-20 14:00:00,57.94,58.0,57.86,57.9,18691.0,57.5694,57.6291,57.49,57.5297,18691.0
2025-05-20 14:30:00,57.9,57.96,57.87,57.92,13979.0,57.5297,57.5893,57.4999,57.5496,13979.0
2025-05-20 15:00:00,57.91,58.01,57.86,57.99,32276.0,57.5396,57.639,57.49,57.6191,32276.0
2025-05-20 15:30:00,58.01,58.05,57.91,58.01,114235.0,57.639,57.6787,57.5396,57.639,114235.0
2025-05-21 09:30:00,57.88,58.07,57.68,58.07,50607.0,57.5098,57.6986,57.3111,57.6986,50607.0
2025-05-21 10:00:00,58.11,58.31,57.62,57.63,25780.0,57.7384,57.9371,57.2515,57.2614,25780.0
2025-05-21 10:30:00,57.61,57.67,57.25,57.43,115101.0,57.2416,57.3012,56.8839,57.0627,115101.0
2025-05-21 11:00:00,57.45,57.65,57.34,57.49,29271.0,57.0826,57.2813,56.9733,57.1223,29271.0
2025-05-21 11:30:00,57.49,57.51,57.37,57.39,13394.0,57.1223,57.1422,57.0031,57.023,13394.0
2025-05-21 12:00:00,57.38,57.64,57.31,57.62,31062.0,57.013,57.2714,56.9435,57.2515,31062.0
2025-05-21 12:30:00,57.64,57.69,57.6,57.64,32569.0,57.2714,57.321,57.2316,57.2714,32569.0
2025-05-21 13:00:00,57.66,57.76,57.49,57.54,45393.0,57.2912,57.3906,57.1223,57.172,45393.0
2025-05-21 13:30:00,57.54,57.84,57.48,57.84,41203.0,57.172,57.4701,57.1124,57.4701,41203.0
2025-05-21 14:00:00,57.85,58.08,57.78,58.08,63903.0,57.48,57.7085,57.4105,57.7085,63903.0
2025-05-21 14:30:00,58.1,58.26,57.96,57.97,52938.0,57.7284,57.8874,57.5893,57.5993,52938.0
2025-05-21 15:00:00,57.97,58.35,57.97,58.27,69954.0,57.5993,57.9768,57.5993,57.8973,69954.0
2025-05-21 15:30:00,58.26,58.5,58.14,58.17,263751.0,57.8874,58.1259,57.7682,57.798,263751.0
2025-05-22 09:30:00,58.13,58.32,57.89,57.9,22242.0,57.7582,57.947,57.5198,57.5297,22242.0
2025-05-22 10:00:00,57.93,58.01,57.58,57.59,32613.0,57.5595,57.639,57.2117,57.2217,32613.0
2025-05-22 10:30:00,57.62,57.98,57.54,57.98,51924.0,57.2515,57.6092,57.172,57.6092,51924.0
2025-05-22 11:00:00,58.02,58.06,57.68,57.91,48615.0,57.6489,57.6887,57.3111,57.5396,48615.0
2025-05-22 11:30:00,57.95,58.23,57.9,58.22,42124.0,57.5794,57.8576,57.5297,57.8477,42124.0
2025-05-22 12:00:00,58.24,58.24,58.07,58.15,23124.0,57.8675,57.8675,57.6986,57.7781,23124.0
2025-05-22 12:30:00,58.13,58.16,57.93,57.98,41029.0,57.7582,57.788,57.5595,57.6092,41029.0
2025-05-22 13:00:00,58.0,58.11,57.91,58.03,22142.0,57.6291,57.7384,57.5396,57.6589,22142.0
2025-05-22 13:30:00,58.03,58.15,58.01,58.08,17436.0,57.6589,57.7781,57.639,57.7085,17436.0
2025-05-22 14:00:00,58.08,58.1,57.89,57.91,22624.0,57.7085,57.7284,57.5198,57.5396,22624.0
2025-05-22 14:30:00,57.9,57.9,57.57,57.62,32455.0,57.5297,57.5297,57.2018,57.2515,32455.0
2025-05-22 15:00:00,57.63,57.83,57.52,57.8,58488.0,57.2614,57.4601,57.1521,57.4303,58488.0
2025-05-22 15:30:00,57.82,57.89,57.57,57.61,142155.0,57.4502,57.5198,57.2018,57.2416,142155.0
2025-05-23 09:30:00,57.73,57.85,57.42,57.67,21886.0,57.3608,57.48,57.0528,57.3012,21886.0
2025-05-23 10:00:00,57.6,57.77,57.36,57.4,42507.0,57.2316,57.4005,56.9932,57.0329,42507.0
2025-05-23 10:30:00,57.38,57.52,57.17,57.28,38500.0,57.013,57.1521,56.8044,56.9137,38500.0
2025-05-23 11:00:00,57.28,57.52,57.22,57.46,15551.0,56.9137,57.1521,56.854,57.0925,15551.0
2025-05-23 11:30:00,57.49,57.81,57.49,57.6,31597.0,57.1223,57.4403,57.1223,57.2316,31597.0
2025-05-23 12:00:00,57.58,57.74,57.58,57.72,13098.0,57.2117,57.3707,57.2117,57.3509,13098.0
2025-05-23 12:30:00,57.71,57.72,57.59,57.65,12718.0,57.3409,57.3509,57.2217,57.2813,12718.0
2025-05-23 13:00:00,57.68,57.79,57.55,57.6,29376.0,57.3111,57.4204,57.1819,57.2316,29376.0
2025-05-23 13:30:00,57.62,57.73,57.55,57.62,22294.0,57.2515,57.3608,57.1819,57.2515,22294.0
2025-05-23 14:00:00,57.65,57.74,57.58,57.66,17803.0,57.2813,57.3707,57.2117,57.2912,17803.0
2025-05-23 14:30:00,57.66,57.77,57.61,57.76,17021.0,57.2912,57.4005,57.2416,57.3906,17021.0
2025-05-23 15:00:00,57.75,57.85,57.64,57.8,26832.0,57.3807,57.48,57.2714,57.4303,26832.0
2025-05-23 15:30:00,57.79,58.01,57.75,57.79,139544.0,57.4204,57.639,57.3807,57.4204,139544.0
2025-05-27 09:30:00,57.99,58.37,57.5,57.64,33708.0,57.6191,57.9967,57.1323,57.2714,33708.0
2025-05-27 10:00:00,57.61,57.65,57.25,57.63,93339.0,57.2416,57.2813,56.8839,57.2614,93339.0
2025-05-27 10:30:00,57.61,57.7,57.4,57.54,30311.0,57.2416,57.331,57.0329,57.172,30311.0
2025-05-27 11:00:00,57.55,57.67,57.49,57.52,41404.0,57.1819,57.3012,57.1223,57.1521,41404.0
2025-05-27 11:30:00,57.55,57.55,57.32,57.46,46258.0,57.1819,57.1819,56.9534,57.0925,46258.0
2025-05-27 12:00:00,57.46,57.48,57.15,57.17,26695.0,57.0925,57.1124,56.7845,56.8044,26695.0
2025-05-27 12:30:00,57.17,57.25,57.12,57.14,22927.0,56.8044,56.8839,56.7547,56.7746,22927.0
2025-05-27 13:00:00,57.14,57.2,56.94,57.18,52204.0,56.7746,56.8342,56.5758,56.8143,52204.0
2025-05-27 13:30:00,57.18,57.25,57.02,57.2,60868.0,56.8143,56.8839,56.6553,56.8342,60868.0
2025-05-27 14:00:00,57.24,57.36,57.17,57.34,44478.0,56.8739,56.9932,56.8044,56.9733,44478.0
2025-05-27 14:30:00,57.35,57.44,57.28,57.31,39939.0,56.9832,57.0726,56.9137,56.9435,39939.0
2025-05-27 15:00:00,57.31,57.4,57.21,57.27,50538.0,56.9435,57.0329,56.8441,56.9037,50538.0
2025-05-27 15:30:00,57.25,57.39,57.17,57.24,250339.0,56.8839,57.023,56.8044,56.8739,250339.0
2025-05-28 09:30:00,57.08,57.24,56.81,56.92,23613.0,56.7149,56.8739,56.4467,56.556,23613.0
2025-05-28 10:00:00,56.86,56.86,56.36,56.57,25184.0,56.4964,56.4964,55.9995,56.2082,25184.0
2025-05-28 10:30:00,56.58,56.66,56.46,56.59,17745.0,56.2181,56.2976,56.0989,56.2281,17745.0
2025-05-28 11:00:00,56.59,56.67,56.28,56.29,16335.0,56.2281,56.3076,55.9201,55.93,16335.0
2025-05-28 11:30:00,56.29,56.45,56.18,56.36,31778.0,55.93,56.089,55.8207,55.9995,31778.0
2025-05-28 12:00:00,56.36,56.55,56.34,56.51,16090.0,55.9995,56.1883,55.9797,56.1486,16090.0
2025-05-28 12:30:00,56.48,56.54,56.38,56.39,17833.0,56.1188,56.1784,56.0194,56.0294,17833.0
2025-05-28 13:00:00,56.41,56.56,56.4,56.5,23322.0,56.0492,56.1983,56.0393,56.1387,23322.0
2025-05-28 13:30:00,56.51,56.51,56.25,56.25,17203.0,56.1486,56.1486,55.8903,55.8903,17203.0
2025-05-28 14:00:00,56.26,56.3,56.21,56.28,11528.0,55.9002,55.9399,55.8505,55.9201,11528.0
2025-05-28 14:30:00,56.29,56.31,56.01,56.12,19731.0,55.93,55.9499,55.6518,55.7611,19731.0
2025-05-28 15:00:00,56.12,56.24,56.11,56.22,30379.0,55.7611,55.8803,55.7511,55.8604,30379.0
2025-05-28 15:30:00,56.22,56.33,56.12,56.18,179151.0,55.8604,55.9697,55.7611,55.8207,179151.0
2025-05-29 09:30:00,56.0,56.43,55.76,56.1,14318.0,55.6419,56.0691,55.4034,55.7412,14318.0
2025-05-29 10:00:00,56.14,56.36,56.09,56.34,27490.0,55.781,55.9995,55.7313,55.9797,27490.0
2025-05-29 10:30:00,56.37,56.49,56.24,56.38,12108.0,56.0095,56.1287,55.8803,56.0194,12108.0
2025-05-29 11:00:00,56.39,56.39,56.18,56.24,15284.0,56.0294,56.0294,55.8207,55.8803,15284.0
2025-05-29 11:30:00,56.26,56.26,56.03,56.04,9424.0,55.9002,55.9002,55.6717,55.6816,9424.0
2025-05-29 12:00:00,56.05,56.31,56.04,56.27,11369.0,55.6915,55.9499,55.6816,55.9101,11369.0
2025-05-29 12:30:00,56.32,56.39,56.25,56.39,21744.0,55.9598,56.0294,55.8903,56.0294,21744.0
2025-05-29 13:00:00,56.39,56.44,56.38,56.4,8741.0,56.0294,56.079,56.0194,56.0393,8741.0
2025-05-29 13:30:00,56.42,56.54,56.34,56.52,22176.0,56.0592,56.1784,55.9797,56.1585,22176.0
2025-05-29 14:00:00,56.52,56.68,56.46,56.68,27012.0,56.1585,56.3175,56.0989,56.3175,27012.0
2025-05-29 14:30:00,56.66,56.71,56.57,56.59,16425.0,56.2976,56.3473,56.2082,56.2281,16425.0
2025-05-29 15:00:00,56.59,56.89,56.58,56.84,44841.0,56.2281,56.5262,56.2181,56.4765,44841.0
2025-05-29 15:30:00,56.83,56.84,56.59,56.82,187609.0,56.4665,56.4765,56.2281,56.4566,187609.0
2025-05-30 09:30:00,56.94,56.94,56.42,56.64,22628.0,56.5758,56.5758,56.0592,56.2778,22628.0
2025-05-30 10:00:00,56.7,56.84,56.59,56.77,33751.0,56.3374,56.4765,56.2281,56.4069,33751.0
2025-05-30 10:30:00,56.79,56.88,56.65,56.69,14630.0,56.4268,56.5162,56.2877,56.3274,14630.0
2025-05-30 11:00:00,56.73,56.81,56.69,56.73,15329.0,56.3672,56.4467,56.3274,56.3672,15329.0
2025-05-30 11:30:00,56.76,56.77,56.63,56.73,18395.0,56.397,56.4069,56.2678,56.3672,18395.0
2025-05-30 12:00:00,56.73,56.87,56.66,56.69,16842.0,56.3672,56.5063,56.2976,56.3274,16842.0
2025-05-30 12:30:00,56.69,56.93,56.63,56.91,24965.0,56.3274,56.5659,56.2678,56.546,24965.0
2025-05-30 13:00:00,56.92,56.96,56.84,56.9,31846.0,56.556,56.5957,56.4765,56.5361,31846.0
2025-05-30 13:30:00,56.91,56.96,56.68,56.7,20588.0,56.546,56.5957,56.3175,56.3374,20588.0
2025-05-30 14:00:00,56.69,56.8,56.55,56.77,49775.0,56.3274,56.4367,56.1883,56.4069,49775.0
2025-05-30 14:30:00,56.77,56.9,56.76,56.86,23283.0,56.4069,56.5361,56.397,56.4964,23283.0
2025-05-30 15:00:00,56.86,56.91,56.75,56.9,26775.0,56.4964,56.546,56.3871,56.5361,26775.0
2025-05-30 15:30:00,56.9,57.0,56.76,56.94,187093.0,56.5361,56.6355,56.397,56.5758,187093.0
2025-06-02 09:30:00,56.7,56.98,56.55,56.67,23094.0,56.3374,56.6156,56.1883,56.3076,23094.0
2025-06-02 10:00:00,56.73,57.97,56.69,57.76,55433.0,56.3672,57.5993,56.3274,57.3906,55433.0
2025-06-02 10:30:00,57.78,58.26,57.75,58.18,30449.0,57.4105,57.8874,57.3807,57.8079,30449.0
2025-06-02 11:00:00,58.18,58.31,57.96,58.1,44289.0,57.8079,57.9371,57.5893,57.7284,44289.0
2025-06-02 11:30:00,58.04,58.1,57.81,58.08,33991.0,57.6688,57.7284,57.4403,57.7085,33991.0
2025-06-02 12:00:00,58.03,58.1,57.78,57.89,29259.0,57.6589,57.7284,57.4105,57.5198,29259.0
2025-06-02 12:30:00,57.87,57.95,57.77,57.93,31763.0,57.4999,57.5794,57.4005,57.5595,31763.0
2025-06-02 13:00:00,57.9,57.96,57.69,57.7,28784.0,57.5297,57.5893,57.321,57.331,28784.0
2025-06-02 13:30:00,57.7,57.77,57.52,57.72,30373.0,57.331,57.4005,57.1521,57.3509,30373.0
2025-06-02 14:00:00,57.72,57.84,57.7,57.81,29317.0,57.3509,57.4701,57.331,57.4403,29317.0
2025-06-02 14:30:00,57.8,57.96,57.79,57.92,21870.0,57.4303,57.5893,57.4204,57.5496,21870.0
2025-06-02 15:00:00,57.89,58.22,57.85,58.2,57493.0,57.5198,57.8477,57.48,57.8278,57493.0
2025-06-02 15:30:00,58.17,58.54,58.17,58.46,227241.0,57.798,58.1656,57.798,58.0861,227241.0
2025-06-03 09:30:00,58.29,58.53,58.0,58.37,32302.0,57.9172,58.1557,57.6291,57.9967,32302.0
2025-06-03 10:00:00,58.43,58.46,58.17,58.3,44291.0,58.0563,58.0861,57.798,57.9271,44291.0
2025-06-03 10:30:00,58.3,58.52,58.2,58.48,45539.0,57.9271,58.1457,57.8278,58.106,45539.0
2025-06-03 11:00:00,58.48,58.69,58.48,58.64,17193.0,58.106,58.3146,58.106,58.265,17193.0
2025-06-03 11:30:00,58.64,58.82,58.64,58.81,15713.0,58.265,58.4438,58.265,58.4339,15713.0
2025-06-03 12:00:00,58.78,58.85,58.66,58.79,34597.0,58.4041,58.4736,58.2848,58.414,34597.0
2025-06-03 12:30:00,58.8,58.94,58.65,58.66,25709.0,58.4239,58.563,58.2749,58.2848,25709.0
2025-06-03 13:00:00,58.63,58.78,58.59,58.68,26169.0,58.255,58.4041,58.2153,58.3047,26169.0
2025-06-03 13:30:00,58.7,58.86,58.65,58.82,23013.0,58.3246,58.4836,58.2749,58.4438,23013.0
2025-06-03 14:00:00,58.8,58.89,58.73,58.89,33944.0,58.4239,58.5134,58.3544,58.5134,33944.0
2025-06-03 14:30:00,58.89,58.99,58.88,58.91,32840.0,58.5134,58.6127,58.5034,58.5332,32840.0
2025-06-03 15:00:00,58.91,58.96,58.74,58.85,39304.0,58.5332,58.5829,58.3643,58.4736,39304.0
2025-06-03 15:30:00,58.85,59.05,58.8,58.9,225644.0,58.4736,58.6723,58.4239,58.5233,225644.0
2025-06-04 09:30:00,58.33,58.43,58.02,58.02,35321.0,58.33,58.43,58.02,58.02,35321.0
2025-06-04 10:00:00,58.01,58.61,57.84,58.46,53538.0,58.01,58.61,57.84,58.46,53538.0
2025-06-04 10:30:00,58.5,58.61,58.34,58.51,21014.0,58.5,58.61,58.34,58.51,21014.0
2025-06-04 11:00:00,58.52,58.55,58.41,58.45,14144.0,58.52,58.55,58.41,58.45,14144.0
2025-06-04 11:30:00,58.49,58.51,58.31,58.45,23693.0,58.49,58.51,58.31,58.45,23693.0
2025-06-04 12:00:00,58.43,58.51,58.38,58.43,18822.0,58.43,58.51,58.38,58.43,18822.0
2025-06-04 12:30:00,58.45,58.62,58.45,58.58,17466.0,58.45,58.62,58.45,58.58,17466.0
2025-06-04 13:00:00,58.58,58.67,58.57,58.66,34603.0,58.58,58.67,58.57,58.66,34603.0
2025-06-04 13:30:00,58.66,58.81,58.65,58.79,19615.0,58.66,58.81,58.65,58.79,19615.0
2025-06-04 14:00:00,58.79,58.79,58.65,58.68,22103.0,58.79,58.79,58.65,58.68,22103.0
2025-06-04 14:30:00,58.66,58.68,58.53,58.53,21925.0,58.66,58.68,58.53,58.53,21925.0
2025-06-04 15:00:00,58.55,58.56,58.42,58.51,31182.0,58.55,58.56,58.42,58.51,31182.0
2025-06-04 15:30:00,58.53,58.55,58.23,58.26,166043.0,58.53,58.55,58.23,58.26,166043.0
2025-06-05 09:30:00,58.3,58.34,57.5,57.55,33902.0,58.3,58.34,57.5,57.55,33902.0
2025-06-05 10:00:00,57.57,58.33,57.47,58.26,58159.0,57.57,58.33,57.47,58.26,58159.0
2025-06-05 10:30:00,58.23,58.26,58.0,58.05,24146.0,58.23,58.26,58.0,58.05,24146.0
2025-06-05 11:00:00,58.07,58.2,57.98,58.12,23443.0,58.07,58.2,57.98,58.12,23443.0
2025-06-05 11:30:00,58.12,58.2,58.02,58.08,13654.0,58.12,58.2,58.02,58.08,13654.0
2025-06-05 12:00:00,58.05,58.15,57.99,58.03,15320.0,58.05,58.15,57.99,58.03,15320.0
2025-06-05 12:30:00,58.05,58.11,57.95,58.0,21743.0,58.05,58.11,57.95,58.0,21743.0
2025-06-05 13:00:00,57.99,58.14,57.98,58.09,26877.0,57.99,58.14,57.98,58.09,26877.0
2025-06-05 13:30:00,58.12,58.29,58.11,58.19,22195.0,58.12,58.29,58.11,58.19,22195.0
2025-06-05 14:00:00,58.16,58.21,58.04,58.15,22754.0,58.16,58.21,58.04,58.15,22754.0
2025-06-05 14:30:00,58.15,58.28,58.15,58.21,19602.0,58.15,58.28,58.15,58.21,19602.0
2025-06-05 15:00:00,58.23,58.28,58.04,58.15,41559.0,58.23,58.28,58.04,58.15,41559.0
2025-06-05 15:30:00,58.16,58.19,57.67,57.77,187839.0,58.16,58.19,57.67,57.77,187839.0
2025-06-06 09:30:00,58.05,58.31,57.67,57.86,34390.0,58.05,58.31,57.67,57.86,34390.0
2025-06-06 10:00:00,57.91,58.2,57.82,58.16,46205.0,57.91,58.2,57.82,58.16,46205.0
2025-06-06 10:30:00,58.18,58.31,58.06,58.07,26831.0,58.18,58.31,58.06,58.07,26831.0
2025-06-06 11:00:00,58.07,58.24,57.92,58.13,22582.0,58.07,58.24,57.92,58.13,22582.0
2025-06-06 11:30:00,58.09,58.23,58.06,58.18,15606.0,58.09,58.23,58.06,58.18,15606.0
2025-06-06 12:00:00,58.22,58.3,58.16,58.26,18838.0,58.22,58.3,58.16,58.26,18838.0
2025-06-06 12:30:00,58.27,58.28,58.05,58.12,22499.0,58.27,58.28,58.05,58.12,22499.0
2025-06-06 13:00:00,58.1,58.19,58.02,58.19,13236.0,58.1,58.19,58.02,58.19,13236.0
2025-06-06 13:30:00,58.19,58.34,58.19,58.27,20473.0,58.19,58.34,58.19,58.27,20473.0
2025-06-06 14:00:00,58.28,58.35,58.2,58.28,21979.0,58.28,58.35,58.2,58.28,21979.0
2025-06-06 14:30:00,58.28,58.38,58.27,58.31,27734.0,58.28,58.38,58.27,58.31,27734.0
2025-06-06 15:00:00,58.29,58.36,58.23,58.25,30456.0,58.29,58.36,58.23,58.25,30456.0
2025-06-06 15:30:00,58.24,58.29,58.15,58.26,204522.0,58.24,58.29,58.15,58.26,204522.0
2025-06-09 09:30:00,58.04,58.22,56.71,56.83,61117.0,58.04,58.22,56.71,56.83,61117.0
2025-06-09 10:00:00,56.89,57.08,56.48,56.48,52259.0,56.89,57.08,56.48,56.48,52259.0
2025-06-09 10:30:00,56.48,56.64,56.4,56.58,23841.0,56.48,56.64,56.4,56.58,23841.0
2025-06-09 11:00:00,56.58,56.81,56.53,56.76,31724.0,56.58,56.81,56.53,56.76,31724.0
2025-06-09 11:30:00,56.77,57.04,56.72,56.99,20977.0,56.77,57.04,56.72,56.99,20977.0
2025-06-09 12:00:00,56.98,57.08,56.9,56.94,9857.0,56.98,57.08,56.9,56.94,9857.0
2025-06-09 12:30:00,56.94,57.01,56.69,56.69,19180.0,56.94,57.01,56.69,56.69,19180.0
2025-06-09 13:00:00,56.69,56.69,56.44,56.53,41459.0,56.69,56.69,56.44,56.53,41459.0
2025-06-09 13:30:00,56.53,56.64,56.48,56.57,27707.0,56.53,56.64,56.48,56.57,27707.0
2025-06-09 14:00:00,56.55,56.73,56.54,56.71,20454.0,56.55,56.73,56.54,56.71,20454.0
2025-06-09 14:30:00,56.71,56.71,56.46,56.6,37934.0,56.71,56.71,56.46,56.6,37934.0
2025-06-09 15:00:00,56.6,56.68,56.54,56.56,30530.0,56.6,56.68,56.54,56.56,30530.0
2025-06-09 15:30:00,56.57,56.57,56.15,56.21,175882.0,56.57,56.57,56.15,56.21,175882.0
2025-06-10 09:30:00,56.32,56.52,55.27,55.34,35103.0,56.32,56.52,55.27,55.34,35103.0
2025-06-10 10:00:00,55.34,55.46,55.12,55.41,54774.0,55.34,55.46,55.12,55.41,54774.0
2025-06-10 10:30:00,55.39,55.5,55.21,55.45,28499.0,55.39,55.5,55.21,55.45,28499.0
2025-06-10 11:00:00,55.41,55.56,55.34,55.38,35703.0,55.41,55.56,55.34,55.38,35703.0
2025-06-10 11:30:00,55.38,55.56,55.35,55.48,29671.0,55.38,55.56,55.35,55.48,29671.0
2025-06-10 12:00:00,55.5,55.58,55.45,55.47,14692.0,55.5,55.58,55.45,55.47,14692.0
2025-06-10 12:30:00,55.47,55.49,55.35,55.45,21105.0,55.47,55.49,55.35,55.45,21105.0
2025-06-10 13:00:00,55.46,55.52,55.3,55.4,61615.0,55.46,55.52,55.3,55.4,61615.0
2025-06-10 13:30:00,55.41,55.48,55.19,55.34,41194.0,55.41,55.48,55.19,55.34,41194.0
2025-06-10 14:00:00,55.33,55.34,55.16,55.21,49648.0,55.33,55.34,55.16,55.21,49648.0
2025-06-10 14:30:00,55.21,55.21,54.9,54.95,41651.0,55.21,55.21,54.9,54.95,41651.0
2025-06-10 15:00:00,54.95,55.13,54.95,55.05,44982.0,54.95,55.13,54.95,55.05,44982.0
2025-06-10 15:30:00,55.05,55.06,54.82,54.95,191851.0,55.05,55.06,54.82,54.95,191851.0
2025-06-11 09:30:00,54.97,55.2,54.72,54.84,21391.0,54.97,55.2,54.72,54.84,21391.0
2025-06-11 10:00:00,54.88,55.07,54.76,54.98,24766.0,54.88,55.07,54.76,54.98,24766.0
2025-06-11 10:30:00,54.97,55.05,54.88,54.88,21483.0,54.97,55.05,54.88,54.88,21483.0
2025-06-11 11:00:00,54.9,55.01,54.89,54.91,29582.0,54.9,55.01,54.89,54.91,29582.0
2025-06-11 11:30:00,54.94,54.95,54.73,54.86,24837.0,54.94,54.95,54.73,54.86,24837.0
2025-06-11 12:00:00,54.86,55.18,54.83,55.12,67290.0,54.86,55.18,54.83,55.12,67290.0
2025-06-11 12:30:00,55.15,55.34,55.15,55.3,16553.0,55.15,55.34,55.15,55.3,16553.0
2025-06-11 13:00:00,55.34,55.45,55.21,55.22,37276.0,55.34,55.45,55.21,55.22,37276.0
2025-06-11 13:30:00,55.22,55.28,55.15,55.18,17144.0,55.22,55.28,55.15,55.18,17144.0
2025-06-11 14:00:00,55.2,55.21,54.87,54.95,23545.0,55.2,55.21,54.87,54.95,23545.0
2025-06-11 14:30:00,54.91,55.11,54.91,54.98,40162.0,54.91,55.11,54.91,54.98,40162.0
2025-06-11 15:00:00,54.98,54.98,54.85,54.89,31217.0,54.98,54.98,54.85,54.89,31217.0
2025-06-11 15:30:00,54.88,54.98,54.78,54.96,124452.0,54.88,54.98,54.78,54.96,124452.0
2025-06-12 09:30:00,55.02,55.15,54.8,54.96,23899.0,55.02,55.15,54.8,54.96,23899.0
2025-06-12 10:00:00,54.96,55.39,54.88,55.39,23112.0,54.96,55.39,54.88,55.39,23112.0
2025-06-12 10:30:00,55.4,55.53,55.33,55.4,18679.0,55.4,55.53,55.33,55.4,18679.0
2025-06-12 11:00:00,55.43,55.5,55.33,55.4,16600.0,55.43,55.5,55.33,55.4,16600.0
2025-06-12 11:30:00,55.4,55.56,55.39,55.45,17566.0,55.4,55.56,55.39,55.45,17566.0
2025-06-12 12:00:00,55.47,55.54,55.4,55.46,16356.0,55.47,55.54,55.4,55.46,16356.0
2025-06-12 12:30:00,55.47,55.55,55.39,55.5,24634.0,55.47,55.55,55.39,55.5,24634.0
2025-06-12 13:00:00,55.48,55.59,55.42,55.47,41301.0,55.48,55.59,55.42,55.47,41301.0
2025-06-12 13:30:00,55.47,55.69,55.47,55.63,13796.0,55.47,55.69,55.47,55.63,13796.0
2025-06-12 14:00:00,55.62,55.69,55.61,55.63,20114.0,55.62,55.69,55.61,55.63,20114.0
2025-06-12 14:30:00,55.63,55.67,55.61,55.62,15461.0,55.63,55.67,55.61,55.62,15461.0
2025-06-12 15:00:00,55.63,55.87,55.63,55.86,42059.0,55.63,55.87,55.63,55.86,42059.0
2025-06-12 15:30:00,55.85,56.09,55.81,56.08,332346.0,55.85,56.09,55.81,56.08,332346.0
2025-06-13 09:30:00,55.92,56.11,55.7,55.73,16255.0,55.92,56.11,55.7,55.73,16255.0
2025-06-13 10:00:00,55.77,56.14,55.69,56.0,31621.0,55.77,56.14,55.69,56.0,31621.0
2025-06-13 10:30:00,56.04,56.05,55.64,55.81,29254.0,56.04,56.05,55.64,55.81,29254.0
2025-06-13 11:00:00,55.86,55.89,55.53,55.58,23583.0,55.86,55.89,55.53,55.58,23583.0
2025-06-13 11:30:00,55.58,55.69,55.54,55.65,26893.0,55.58,55.69,55.54,55.65,26893.0
2025-06-13 12:00:00,55.65,55.86,55.58,55.79,36819.0,55.65,55.86,55.58,55.79,36819.0
2025-06-13 12:30:00,55.79,55.8,55.62,55.71,23815.0,55.79,55.8,55.62,55.71,23815.0
2025-06-13 13:00:00,55.73,55.75,55.59,55.64,17787.0,55.73,55.75,55.59,55.64,17787.0
2025-06-13 13:30:00,55.64,55.78,55.63,55.73,11737.0,55.64,55.78,55.63,55.73,11737.0
2025-06-13 14:00:00,55.75,55.78,55.64,55.65,28940.0,55.75,55.78,55.64,55.65,28940.0
2025-06-13 14:30:00,55.65,55.68,55.53,55.65,23153.0,55.65,55.68,55.53,55.65,23153.0
2025-06-13 15:00:00,55.66,55.71,55.53,55.69,56507.0,55.66,55.71,55.53,55.69,56507.0
2025-06-13 15:30:00,55.71,55.97,55.71,55.8,214917.0,55.71,55.97,55.71,55.8,214917.0
2025-06-16 09:30:00,56.01,56.12,55.22,55.35,23144.0,56.01,56.12,55.22,55.35,23144.0
2025-06-16 10:00:00,55.38,55.4,55.02,55.26,51230.0,55.38,55.4,55.02,55.26,51230.0
2025-06-16 10:30:00,55.21,55.38,54.97,55.32,32463.0,55.21,55.38,54.97,55.32,32463.0
2025-06-16 11:00:00,55.33,55.39,55.16,55.32,30577.0,55.33,55.39,55.16,55.32,30577.0
2025-06-16 11:30:00,55.32,55.37,54.98,55.01,20567.0,55.32,55.37,54.98,55.01,20567.0
2025-06-16 12:00:00,55.01,55.19,54.93,55.15,21593.0,55.01,55.19,54.93,55.15,21593.0
2025-06-16 12:30:00,55.14,55.17,55.08,55.08,10948.0,55.14,55.17,55.08,55.08,10948.0
2025-06-16 13:00:00,55.06,55.06,54.45,54.64,73016.0,55.06,55.06,54.45,54.64,73016.0
2025-06-16 13:30:00,54.63,54.73,54.58,54.63,30794.0,54.63,54.73,54.58,54.63,30794.0
2025-06-16 14:00:00,54.61,54.91,54.61,54.85,34018.0,54.61,54.91,54.61,54.85,34018.0
2025-06-16 14:30:00,54.87,54.94,54.8,54.89,25295.0,54.87,54.94,54.8,54.89,25295.0
2025-06-16 15:00:00,54.87,54.88,54.7,54.71,31774.0,54.87,54.88,54.7,54.71,31774.0
2025-06-16 15:30:00,54.71,54.87,54.67,54.84,174703.0,54.71,54.87,54.67,54.84,174703.0
2025-06-17 09:30:00,54.66,55.03,54.44,54.64,45475.0,54.66,55.03,54.44,54.64,45475.0
2025-06-17 10:00:00,54.66,54.89,54.47,54.85,42984.0,54.66,54.89,54.47,54.85,42984.0
2025-06-17 10:30:00,54.83,54.97,54.73,54.9,28492.0,54.83,54.97,54.73,54.9,28492.0
2025-06-17 11:00:00,54.92,54.93,54.79,54.86,34084.0,54.92,54.93,54.79,54.86,34084.0
2025-06-17 11:30:00,54.85,55.1,54.84,55.09,34925.0,54.85,55.1,54.84,55.09,34925.0
2025-06-17 12:00:00,55.08,55.22,54.99,55.15,19076.0,55.08,55.22,54.99,55.15,19076.0
2025-06-17 12:30:00,55.17,55.3,55.17,55.25,21434.0,55.17,55.3,55.17,55.25,21434.0
2025-06-17 13:00:00,55.27,55.4,55.18,55.19,20826.0,55.27,55.4,55.18,55.19,20826.0
2025-06-17 13:30:00,55.18,55.36,55.16,55.33,19784.0,55.18,55.36,55.16,55.33,19784.0
2025-06-17 14:00:00,55.33,55.37,55.24,55.25,21963.0,55.33,55.37,55.24,55.25,21963.0
2025-06-17 14:30:00,55.25,55.25,55.11,55.2,20689.0,55.25,55.25,55.11,55.2,20689.0
2025-06-17 15:00:00,55.19,55.2,55.09,55.16,22820.0,55.19,55.2,55.09,55.16,22820.0
2025-06-17 15:30:00,55.16,55.19,55.04,55.11,113637.0,55.16,55.19,55.04,55.11,113637.0
2025-06-18 09:30:00,55.1,55.24,54.63,54.77,28937.0,55.1,55.24,54.63,54.77,28937.0
2025-06-18 10:00:00,54.82,55.12,54.68,55.09,25889.0,54.82,55.12,54.68,55.09,25889.0
2025-06-18 10:30:00,55.1,55.25,55.06,55.16,28001.0,55.1,55.25,55.06,55.16,28001.0
2025-06-18 11:00:00,55.14,55.24,55.11,55.14,18808.0,55.14,55.24,55.11,55.14,18808.0
2025-06-18 11:30:00,55.15,55.24,55.14,55.19,14226.0,55.15,55.24,55.14,55.19,14226.0
2025-06-18 12:00:00,55.17,55.31,55.16,55.19,33155.0,55.17,55.31,55.16,55.19,33155.0
2025-06-18 12:30:00,55.16,55.32,55.16,55.28,25705.0,55.16,55.32,55.16,55.28,25705.0
2025-06-18 13:00:00,55.28,55.35,55.24,55.26,28676.0,55.28,55.35,55.24,55.26,28676.0
2025-06-18 13:30:00,55.27,55.28,55.06,55.08,27182.0,55.27,55.28,55.06,55.08,27182.0
2025-06-18 14:00:00,55.11,55.19,54.93,55.04,35808.0,55.11,55.19,54.93,55.04,35808.0
2025-06-18 14:30:00,55.03,55.16,54.88,54.95,27038.0,55.03,55.16,54.88,54.95,27038.0
2025-06-18 15:00:00,54.91,55.17,54.91,54.98,30815.0,54.91,55.17,54.91,54.98,30815.0
2025-06-18 15:30:00,54.98,55.14,54.9,55.1,122367.0,54.98,55.14,54.9,55.1,122367.0
2025-06-20 09:30:00,55.23,55.24,54.76,55.13,110776.0,55.23,55.24,54.76,55.13,110776.0
2025-06-20 10:00:00,55.19,55.48,54.96,55.37,53434.0,55.19,55.48,54.96,55.37,53434.0
2025-06-20 10:30:00,55.36,55.44,55.2,55.35,30875.0,55.36,55.44,55.2,55.35,30875.0
2025-06-20 11:00:00,55.37,55.38,55.25,55.3,21192.0,55.37,55.38,55.25,55.3,21192.0
2025-06-20 11:30:00,55.32,55.33,55.15,55.17,13420.0,55.32,55.33,55.15,55.17,13420.0
2025-06-20 12:00:00,55.14,55.21,55.1,55.15,12512.0,55.14,55.21,55.1,55.15,12512.0
2025-06-20 12:30:00,55.15,55.15,54.84,54.91,22801.0,55.15,55.15,54.84,54.91,22801.0
2025-06-20 13:00:00,54.92,55.04,54.84,54.92,18332.0,54.92,55.04,54.84,54.92,18332.0
2025-06-20 13:30:00,54.91,54.93,54.67,54.68,21252.0,54.91,54.93,54.67,54.68,21252.0
2025-06-20 14:00:00,54.67,54.73,54.64,54.7,24733.0,54.67,54.73,54.64,54.7,24733.0
2025-06-20 14:30:00,54.7,54.8,54.63,54.67,20198.0,54.7,54.8,54.63,54.67,20198.0
2025-06-20 15:00:00,54.67,54.73,54.51,54.54,31413.0,54.67,54.73,54.51,54.54,31413.0
2025-06-20 15:30:00,54.53,55.03,54.47,54.89,214890.0,54.53,55.03,54.47,54.89,214890.0